日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

グローバル・リンク・マネジメント(3486)の株価時系列情報

グローバル・リンク・マネジメント(3486)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/02/06 2,149 2,171 2,105 2,157 98,100
2026/02/05 2,153 2,156 2,121 2,138 54,800
2026/02/04 2,111 2,146 2,110 2,134 57,400
2026/02/03 2,075 2,107 2,074 2,107 53,200
2026/02/02 2,090 2,110 2,054 2,074 111,600
2026/01/30 2,069 2,096 2,056 2,072 84,800
2026/01/29 2,040 2,076 1,968 2,070 125,700
2026/01/28 2,060 2,065 2,010 2,046 102,700
2026/01/27 2,079 2,083 2,044 2,068 65,600
2026/01/26 2,076 2,077 2,052 2,060 78,600
2026/01/23 2,118 2,126 2,093 2,102 62,500
2026/01/22 2,080 2,111 2,070 2,108 94,300
2026/01/21 2,074 2,090 2,041 2,060 172,500
2026/01/20 2,131 2,131 2,098 2,111 62,800
2026/01/19 2,127 2,148 2,098 2,120 128,100
2026/01/16 2,134 2,156 2,116 2,143 91,500
2026/01/15 2,100 2,148 2,076 2,136 108,900
2026/01/14 2,118 2,138 2,105 2,108 66,900
2026/01/13 2,157 2,160 2,098 2,117 96,500
2026/01/09 2,112 2,157 2,112 2,140 54,100
2026/01/08 2,122 2,127 2,090 2,112 65,400
2026/01/07 2,105 2,146 2,075 2,122 115,400
2026/01/06 2,085 2,119 2,085 2,096 87,200
2026/01/05 2,135 2,145 2,061 2,080 143,400
2025/12/30 2,122 2,164 2,120 2,127 108,300
2025/12/29 2,100 2,165 2,095 2,134 270,300
2025/12/26 2,193 2,210 2,167 2,180 545,600
2025/12/25 2,154 2,194 2,146 2,190 184,100
2025/12/24 2,150 2,158 2,122 2,138 116,100
2025/12/23 2,122 2,155 2,115 2,129 99,200
2025/12/22 2,151 2,178 2,108 2,117 186,700
2025/12/19 2,089 2,144 2,088 2,140 124,500
2025/12/18 2,075 2,094 2,055 2,079 64,000
2025/12/17 2,110 2,111 2,055 2,079 103,400
2025/12/16 2,125 2,142 2,090 2,109 112,300
2025/12/15 2,071 2,141 2,062 2,128 101,600
2025/12/12 2,035 2,092 2,035 2,078 115,100
2025/12/11 2,075 2,084 2,021 2,035 108,700
2025/12/10 2,045 2,086 2,040 2,055 51,800
2025/12/09 2,111 2,119 2,033 2,044 100,200
2025/12/08 2,050 2,105 2,050 2,094 97,100
2025/12/05 2,048 2,078 2,018 2,050 94,700
2025/12/04 2,067 2,086 2,030 2,055 124,200
2025/12/03 2,061 2,072 2,008 2,051 215,200
2025/12/02 2,148 2,148 2,065 2,074 153,300
2025/12/01 2,235 2,238 2,137 2,139 206,900
2025/11/28 2,220 2,247 2,204 2,232 99,700
2025/11/27 2,209 2,230 2,194 2,219 105,100
2025/11/26 2,260 2,261 2,174 2,188 251,400
2025/11/25 2,201 2,320 2,190 2,232 339,800
2025/11/21 2,080 2,176 2,073 2,151 175,800
2025/11/20 2,120 2,144 2,083 2,126 236,800
2025/11/19 2,200 2,217 2,064 2,104 376,100
2025/11/18 2,323 2,346 2,140 2,180 598,900
2025/11/17 2,556 2,590 2,388 2,423 311,200
2025/11/14 2,562 2,622 2,505 2,590 324,300
2025/11/13 2,738 2,772 2,690 2,712 127,700
2025/11/12 2,645 2,775 2,645 2,737 114,500
2025/11/11 2,645 2,663 2,607 2,649 64,900
2025/11/10 2,652 2,675 2,646 2,652 34,900
2025/11/07 2,613 2,662 2,611 2,652 43,300
2025/11/06 2,650 2,698 2,640 2,663 45,800
2025/11/05 2,589 2,651 2,565 2,628 113,400
2025/11/04 2,671 2,671 2,620 2,628 48,300
2025/10/31 2,662 2,693 2,639 2,671 50,300
2025/10/30 2,601 2,686 2,594 2,655 92,400
2025/10/29 2,781 2,781 2,578 2,598 150,400
2025/10/28 2,855 2,855 2,780 2,780 42,100
2025/10/27 2,845 2,884 2,811 2,855 53,200
2025/10/24 2,900 2,900 2,835 2,842 57,200
2025/10/23 2,792 2,930 2,765 2,900 68,800
2025/10/22 2,736 2,832 2,736 2,808 63,100
2025/10/21 2,786 2,800 2,741 2,741 43,400
2025/10/20 2,752 2,786 2,737 2,780 39,400
2025/10/17 2,810 2,810 2,735 2,735 49,900
2025/10/16 2,811 2,844 2,782 2,810 42,900
2025/10/15 2,751 2,797 2,751 2,784 48,100
2025/10/14 2,800 2,851 2,700 2,764 153,200
2025/10/10 2,907 2,918 2,850 2,850 58,500
2025/10/09 2,981 2,991 2,911 2,924 68,400
2025/10/08 2,925 3,025 2,918 2,973 81,900
2025/10/07 3,010 3,030 2,905 2,927 94,400
2025/10/06 2,913 2,986 2,836 2,972 171,400
2025/10/03 2,740 2,896 2,740 2,896 121,400
2025/10/02 2,773 2,812 2,722 2,722 100,200
2025/10/01 2,867 2,867 2,721 2,787 130,100
2025/09/30 2,914 2,928 2,852 2,878 78,700
2025/09/29 2,921 2,931 2,868 2,906 79,500
2025/09/26 2,787 2,906 2,787 2,891 112,400
2025/09/25 2,800 2,819 2,754 2,771 61,300
2025/09/24 2,810 2,850 2,780 2,795 94,300
2025/09/22 2,765 2,813 2,748 2,806 80,300
2025/09/19 2,721 2,755 2,687 2,715 84,500
2025/09/18 2,697 2,716 2,671 2,716 67,800
2025/09/17 2,630 2,669 2,613 2,652 55,800
2025/09/16 2,613 2,636 2,609 2,627 43,600
2025/09/12 2,565 2,626 2,560 2,609 43,200
2025/09/11 2,619 2,619 2,556 2,558 56,200
2025/09/10 2,600 2,626 2,589 2,607 51,900
2025/09/09 2,650 2,650 2,576 2,617 87,700
2025/09/08 2,554 2,607 2,540 2,600 59,300
2025/09/05 2,542 2,554 2,505 2,537 63,300
2025/09/04 2,502 2,528 2,475 2,523 66,200
2025/09/03 2,470 2,509 2,450 2,472 57,300
2025/09/02 2,469 2,495 2,441 2,471 104,100
2025/09/01 2,450 2,480 2,431 2,469 111,500
2025/08/29 2,461 2,489 2,447 2,447 64,900
2025/08/28 2,455 2,488 2,431 2,485 49,500
2025/08/27 2,446 2,469 2,444 2,444 39,700
2025/08/26 2,462 2,467 2,443 2,455 59,700
2025/08/25 2,466 2,486 2,451 2,467 59,100
2025/08/22 2,428 2,455 2,423 2,450 41,000
2025/08/21 2,407 2,435 2,395 2,426 63,500
2025/08/20 2,411 2,425 2,299 2,409 156,800
2025/08/19 2,443 2,466 2,415 2,415 55,200
2025/08/18 2,401 2,446 2,400 2,431 82,700
2025/08/15 2,375 2,388 2,352 2,372 39,200
2025/08/14 2,357 2,378 2,325 2,353 75,500
2025/08/13 2,382 2,437 2,338 2,357 97,100
2025/08/12 2,455 2,520 2,329 2,349 264,100
2025/08/08 2,244 2,295 2,220 2,262 84,500
2025/08/07 2,250 2,271 2,222 2,244 56,600
2025/08/06 2,233 2,252 2,212 2,240 55,100
2025/08/05 2,255 2,257 2,233 2,242 41,400
2025/08/04 2,200 2,256 2,184 2,256 63,700
2025/08/01 2,222 2,248 2,182 2,233 84,400
2025/07/31 2,256 2,271 2,212 2,221 83,900
2025/07/30 2,265 2,266 2,230 2,258 57,200
2025/07/29 2,264 2,280 2,227 2,268 85,900
2025/07/28 2,288 2,299 2,264 2,264 41,800
2025/07/25 2,253 2,297 2,247 2,272 80,300
2025/07/24 2,249 2,270 2,186 2,253 116,900
2025/07/23 2,240 2,249 2,219 2,233 65,700
2025/07/22 2,178 2,240 2,161 2,225 96,700
2025/07/18 2,185 2,194 2,151 2,172 79,300
2025/07/17 2,162 2,185 2,150 2,185 59,200
2025/07/16 2,120 2,184 2,113 2,164 114,400
2025/07/15 2,135 2,153 2,093 2,129 162,500
2025/07/14 2,101 2,138 2,100 2,120 92,300
2025/07/11 2,097 2,128 2,091 2,114 65,800
2025/07/10 2,077 2,126 2,071 2,107 68,900
2025/07/09 2,057 2,094 2,053 2,077 69,200
2025/07/08 2,054 2,089 2,040 2,064 55,200
2025/07/07 2,051 2,071 2,034 2,054 60,600
2025/07/04 2,050 2,089 2,034 2,048 95,100
2025/07/03 2,021 2,043 2,012 2,028 74,700
2025/07/02 2,002 2,047 2,002 2,022 53,800
2025/07/01 2,005 2,030 1,996 2,010 84,100
2025/06/30 2,016 2,045 2,006 2,014 98,200
2025/06/27 2,082 2,139 1,990 2,014 285,300
2025/06/26 2,063 2,109 2,056 2,084 537,800
2025/06/25 2,114 2,114 2,043 2,067 82,000
2025/06/24 2,130 2,131 2,083 2,098 80,600
2025/06/23 2,108 2,110 2,052 2,080 127,200
2025/06/20 2,154 2,160 2,095 2,102 89,100
2025/06/19 2,144 2,185 2,128 2,173 119,000
2025/06/18 2,090 2,145 2,084 2,145 81,200
2025/06/17 2,049 2,106 2,046 2,094 82,600
2025/06/16 2,037 2,065 2,024 2,043 81,300
2025/06/13 2,064 2,080 2,007 2,007 145,400
2025/06/12 2,094 2,101 2,060 2,065 68,000
2025/06/11 2,190 2,198 2,093 2,094 156,800
2025/06/10 2,130 2,200 2,129 2,199 144,100
2025/06/09 2,135 2,145 2,106 2,129 115,000
2025/06/06 2,044 2,150 2,038 2,116 321,100
2025/06/05 2,076 2,093 2,043 2,056 265,200
2025/06/04 2,093 2,118 2,028 2,062 389,600
2025/06/03 2,026 2,065 1,987 2,043 205,200
2025/06/02 2,060 2,100 2,021 2,025 179,500
2025/05/30 2,018 2,064 1,995 2,054 342,700
2025/05/29 2,050 2,080 1,989 1,995 494,200
2025/05/28 1,995 2,059 1,991 2,022 502,200
2025/05/27 2,003 2,028 1,986 2,003 165,700
2025/05/26 1,975 2,024 1,975 1,999 240,200
2025/05/23 1,890 1,966 1,881 1,953 293,700
2025/05/22 1,841 1,915 1,841 1,895 561,300
2025/05/21 1,925 1,959 1,825 1,835 1,062,700
2025/05/20 2,138 2,138 2,052 2,065 52,400
2025/05/19 2,005 2,133 2,004 2,105 78,700
2025/05/16 2,065 2,075 1,990 2,005 89,700
2025/05/15 1,990 2,091 1,949 2,064 248,300
2025/05/14 1,959 1,977 1,921 1,950 88,200
2025/05/13 1,969 1,969 1,938 1,958 39,400
2025/05/12 1,930 1,958 1,919 1,936 57,400
2025/05/09 1,916 1,957 1,883 1,919 70,700
2025/05/08 1,934 1,934 1,901 1,916 51,100
2025/05/07 1,931 1,963 1,901 1,934 51,400
2025/05/02 1,939 1,971 1,923 1,933 51,500
2025/05/01 1,930 1,965 1,909 1,939 52,400
2025/04/30 1,932 1,945 1,898 1,932 28,000
2025/04/28 1,930 1,960 1,912 1,916 47,200
2025/04/25 1,908 1,937 1,880 1,910 57,800
2025/04/24 1,920 1,937 1,872 1,882 29,600
2025/04/23 1,874 1,909 1,874 1,905 37,800
2025/04/22 1,850 1,871 1,836 1,864 27,000
2025/04/21 1,865 1,871 1,820 1,851 64,000
2025/04/18 1,810 1,883 1,798 1,861 85,300
2025/04/17 1,765 1,820 1,755 1,810 40,200
2025/04/16 1,796 1,815 1,767 1,782 30,400
2025/04/15 1,807 1,833 1,780 1,792 27,200

このページの先頭へ