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 |
|---|---|---|---|---|---|
| 2018/12/28 | 790 | 805 | 778 | 795 | 50,200 |
| 2018/12/27 | 800 | 817 | 778 | 805 | 85,300 |
| 2018/12/26 | 746 | 771 | 739 | 753 | 114,900 |
| 2018/12/25 | 795 | 820 | 770 | 773 | 131,100 |
| 2018/12/21 | 899 | 901 | 818 | 870 | 85,700 |
| 2018/12/20 | 960 | 970 | 891 | 895 | 89,700 |
| 2018/12/19 | 989 | 997 | 959 | 977 | 61,200 |
| 2018/12/18 | 1,021 | 1,028 | 990 | 1,004 | 77,800 |
| 2018/12/17 | 1,066 | 1,073 | 1,044 | 1,049 | 35,900 |
| 2018/12/14 | 1,077 | 1,084 | 1,056 | 1,075 | 38,800 |
| 2018/12/13 | 1,083 | 1,095 | 1,064 | 1,081 | 41,600 |
| 2018/12/12 | 1,036 | 1,085 | 1,032 | 1,061 | 45,300 |
| 2018/12/11 | 1,036 | 1,071 | 1,035 | 1,035 | 41,700 |
| 2018/12/10 | 1,100 | 1,102 | 1,034 | 1,044 | 82,500 |
| 2018/12/07 | 1,111 | 1,116 | 1,102 | 1,104 | 169,800 |
| 2018/12/06 | 1,198 | 1,203 | 1,130 | 1,137 | 122,100 |
| 2018/12/05 | 1,213 | 1,250 | 1,209 | 1,228 | 42,600 |
| 2018/12/04 | 1,264 | 1,282 | 1,234 | 1,241 | 36,300 |
| 2018/12/03 | 1,246 | 1,273 | 1,232 | 1,258 | 37,200 |
| 2018/11/30 | 1,270 | 1,279 | 1,242 | 1,245 | 56,500 |
| 2018/11/29 | 1,280 | 1,325 | 1,264 | 1,280 | 110,200 |
| 2018/11/28 | 1,268 | 1,293 | 1,225 | 1,245 | 77,700 |
| 2018/11/27 | 1,215 | 1,262 | 1,166 | 1,258 | 123,800 |
| 2018/11/26 | 1,276 | 1,285 | 1,180 | 1,205 | 353,800 |
| 2018/11/22 | 1,096 | 1,096 | 1,096 | 1,096 | 20,600 |
| 2018/11/21 | 886 | 946 | 883 | 946 | 47,000 |
| 2018/11/20 | 930 | 930 | 874 | 901 | 30,400 |
| 2018/11/19 | 870 | 920 | 839 | 909 | 63,900 |
| 2018/11/16 | 905 | 930 | 870 | 870 | 83,500 |
| 2018/11/15 | 931 | 937 | 915 | 916 | 50,500 |
| 2018/11/14 | 980 | 980 | 934 | 946 | 26,400 |
| 2018/11/13 | 946 | 972 | 923 | 965 | 48,000 |
| 2018/11/12 | 1,001 | 1,003 | 962 | 972 | 51,000 |
| 2018/11/09 | 1,019 | 1,019 | 995 | 1,003 | 35,800 |
| 2018/11/08 | 1,024 | 1,029 | 993 | 997 | 68,300 |
| 2018/11/07 | 977 | 1,030 | 975 | 1,017 | 154,200 |
| 2018/11/06 | 1,160 | 1,185 | 1,143 | 1,168 | 62,700 |
| 2018/11/05 | 1,118 | 1,169 | 1,118 | 1,151 | 40,600 |
| 2018/11/02 | 1,105 | 1,157 | 1,105 | 1,138 | 31,800 |
| 2018/11/01 | 1,040 | 1,119 | 1,040 | 1,099 | 60,800 |
| 2018/10/31 | 1,085 | 1,147 | 1,085 | 1,130 | 43,700 |
| 2018/10/30 | 1,014 | 1,084 | 976 | 1,075 | 67,200 |
| 2018/10/29 | 1,130 | 1,158 | 988 | 1,004 | 101,500 |
| 2018/10/26 | 1,301 | 1,329 | 1,125 | 1,145 | 101,600 |
| 2018/10/25 | 1,316 | 1,350 | 1,291 | 1,291 | 57,200 |
| 2018/10/24 | 1,412 | 1,435 | 1,371 | 1,406 | 44,500 |
| 2018/10/23 | 1,466 | 1,466 | 1,415 | 1,439 | 17,800 |
| 2018/10/22 | 1,465 | 1,465 | 1,426 | 1,450 | 15,500 |
| 2018/10/19 | 1,419 | 1,425 | 1,381 | 1,424 | 15,400 |
| 2018/10/18 | 1,404 | 1,450 | 1,404 | 1,425 | 47,800 |
| 2018/10/17 | 1,363 | 1,410 | 1,362 | 1,385 | 23,200 |
| 2018/10/16 | 1,376 | 1,393 | 1,351 | 1,351 | 18,800 |
| 2018/10/16 | 1 -> 2.00 分割 | ||||
| 2018/10/15 | 2,889 | 2,890 | 2,750 | 2,751 | 22,100 |
| 2018/10/12 | 2,704 | 2,840 | 2,704 | 2,840 | 21,900 |
| 2018/10/11 | 2,751 | 2,789 | 2,701 | 2,727 | 28,500 |
| 2018/10/10 | 2,841 | 2,951 | 2,840 | 2,900 | 15,700 |
| 2018/10/09 | 2,878 | 2,925 | 2,827 | 2,837 | 20,400 |
| 2018/10/05 | 2,904 | 2,925 | 2,876 | 2,876 | 7,400 |
| 2018/10/04 | 3,000 | 3,005 | 2,910 | 2,939 | 13,400 |
| 2018/10/03 | 3,045 | 3,050 | 2,983 | 2,998 | 14,600 |
| 2018/10/02 | 3,120 | 3,120 | 3,020 | 3,030 | 16,400 |
| 2018/10/01 | 3,095 | 3,145 | 3,070 | 3,090 | 19,200 |
| 2018/09/28 | 3,090 | 3,090 | 3,035 | 3,085 | 8,900 |
| 2018/09/27 | 3,115 | 3,115 | 3,010 | 3,030 | 15,600 |
| 2018/09/26 | 3,150 | 3,155 | 3,040 | 3,090 | 26,100 |
| 2018/09/25 | 3,120 | 3,145 | 3,070 | 3,120 | 19,100 |
| 2018/09/21 | 3,075 | 3,120 | 3,040 | 3,090 | 19,700 |
| 2018/09/20 | 3,180 | 3,190 | 2,990 | 3,045 | 55,700 |
| 2018/09/19 | 3,135 | 3,160 | 3,030 | 3,140 | 112,200 |
| 2018/09/18 | 2,962 | 3,025 | 2,906 | 2,977 | 35,600 |
| 2018/09/14 | 2,810 | 2,934 | 2,796 | 2,932 | 42,000 |
| 2018/09/13 | 2,660 | 2,810 | 2,660 | 2,788 | 21,300 |
| 2018/09/12 | 2,686 | 2,700 | 2,650 | 2,659 | 12,100 |
| 2018/09/11 | 2,775 | 2,775 | 2,669 | 2,704 | 14,600 |
| 2018/09/10 | 2,633 | 2,792 | 2,633 | 2,775 | 18,900 |
| 2018/09/07 | 2,675 | 2,700 | 2,603 | 2,683 | 25,300 |
| 2018/09/06 | 2,797 | 2,839 | 2,700 | 2,722 | 28,000 |
| 2018/09/05 | 2,851 | 2,901 | 2,700 | 2,750 | 35,500 |
| 2018/09/04 | 2,859 | 2,880 | 2,828 | 2,830 | 22,200 |
| 2018/09/03 | 2,978 | 3,005 | 2,850 | 2,909 | 75,800 |
| 2018/08/31 | 3,140 | 3,165 | 3,100 | 3,155 | 13,600 |
| 2018/08/30 | 3,100 | 3,170 | 3,055 | 3,165 | 33,600 |
| 2018/08/29 | 3,045 | 3,095 | 3,010 | 3,055 | 25,900 |
| 2018/08/28 | 3,065 | 3,065 | 2,989 | 2,997 | 18,300 |
| 2018/08/27 | 3,120 | 3,130 | 2,989 | 3,010 | 49,900 |
| 2018/08/24 | 2,795 | 2,823 | 2,753 | 2,812 | 10,000 |
| 2018/08/23 | 2,825 | 2,879 | 2,785 | 2,791 | 14,000 |
| 2018/08/22 | 2,704 | 2,830 | 2,685 | 2,825 | 12,500 |
| 2018/08/21 | 2,722 | 2,760 | 2,700 | 2,735 | 10,600 |
| 2018/08/20 | 2,750 | 2,767 | 2,724 | 2,761 | 15,100 |
| 2018/08/17 | 2,663 | 2,739 | 2,661 | 2,713 | 26,200 |
| 2018/08/16 | 2,765 | 2,770 | 2,612 | 2,663 | 53,100 |
| 2018/08/15 | 2,980 | 2,981 | 2,800 | 2,833 | 41,200 |
| 2018/08/14 | 3,010 | 3,025 | 2,954 | 3,000 | 14,700 |
| 2018/08/13 | 3,140 | 3,160 | 2,970 | 2,993 | 55,400 |
| 2018/08/10 | 3,160 | 3,275 | 3,135 | 3,210 | 29,800 |
| 2018/08/09 | 3,115 | 3,175 | 3,070 | 3,140 | 14,100 |
| 2018/08/08 | 3,045 | 3,150 | 3,045 | 3,115 | 13,700 |
| 2018/08/07 | 3,010 | 3,050 | 3,010 | 3,040 | 19,000 |
| 2018/08/06 | 3,120 | 3,120 | 3,025 | 3,055 | 15,500 |
| 2018/08/03 | 3,205 | 3,205 | 3,085 | 3,100 | 26,700 |
| 2018/08/02 | 3,310 | 3,310 | 3,185 | 3,235 | 23,000 |
| 2018/08/01 | 3,195 | 3,335 | 3,195 | 3,285 | 57,500 |
| 2018/07/31 | 3,220 | 3,270 | 3,135 | 3,190 | 86,900 |
| 2018/07/30 | 3,065 | 3,080 | 3,010 | 3,015 | 16,700 |
| 2018/07/27 | 3,070 | 3,115 | 3,060 | 3,065 | 12,400 |
| 2018/07/26 | 3,165 | 3,165 | 3,055 | 3,060 | 28,300 |
| 2018/07/25 | 3,150 | 3,205 | 3,115 | 3,165 | 18,200 |
| 2018/07/24 | 3,120 | 3,175 | 3,090 | 3,105 | 22,700 |
| 2018/07/23 | 3,190 | 3,210 | 3,145 | 3,155 | 25,400 |
| 2018/07/20 | 3,280 | 3,310 | 3,210 | 3,260 | 16,800 |
| 2018/07/19 | 3,220 | 3,330 | 3,220 | 3,240 | 34,000 |
| 2018/07/18 | 3,200 | 3,265 | 3,170 | 3,265 | 19,200 |
| 2018/07/17 | 3,285 | 3,285 | 3,130 | 3,170 | 25,700 |
| 2018/07/13 | 3,355 | 3,375 | 3,255 | 3,265 | 25,900 |
| 2018/07/12 | 3,190 | 3,290 | 3,175 | 3,290 | 23,700 |
| 2018/07/11 | 3,180 | 3,210 | 3,110 | 3,190 | 14,900 |
| 2018/07/10 | 3,300 | 3,325 | 3,170 | 3,180 | 24,300 |
| 2018/07/09 | 3,170 | 3,305 | 3,160 | 3,275 | 25,900 |
| 2018/07/06 | 3,080 | 3,175 | 2,991 | 3,170 | 42,800 |
| 2018/07/05 | 3,300 | 3,340 | 2,950 | 3,045 | 72,700 |
| 2018/07/04 | 3,265 | 3,340 | 3,220 | 3,300 | 29,300 |
| 2018/07/03 | 3,455 | 3,495 | 3,210 | 3,315 | 73,200 |
| 2018/07/02 | 3,410 | 3,515 | 3,340 | 3,390 | 123,300 |
| 2018/06/29 | 3,250 | 3,440 | 3,240 | 3,405 | 55,400 |
| 2018/06/28 | 3,195 | 3,295 | 3,120 | 3,250 | 42,500 |
| 2018/06/27 | 3,305 | 3,325 | 3,195 | 3,225 | 37,600 |
| 2018/06/26 | 3,275 | 3,370 | 3,215 | 3,330 | 99,100 |
| 2018/06/25 | 3,660 | 3,680 | 3,435 | 3,485 | 45,000 |
| 2018/06/22 | 3,680 | 3,715 | 3,565 | 3,590 | 22,300 |
| 2018/06/21 | 3,660 | 3,800 | 3,640 | 3,765 | 34,200 |
| 2018/06/20 | 3,570 | 3,685 | 3,470 | 3,660 | 40,500 |
| 2018/06/19 | 3,645 | 3,645 | 3,435 | 3,510 | 35,100 |
| 2018/06/18 | 3,730 | 3,795 | 3,515 | 3,605 | 65,400 |
| 2018/06/15 | 4,000 | 4,020 | 3,815 | 3,830 | 31,200 |
| 2018/06/14 | 4,100 | 4,100 | 3,960 | 3,960 | 26,800 |
| 2018/06/13 | 4,125 | 4,200 | 4,050 | 4,085 | 44,000 |
| 2018/06/12 | 4,080 | 4,150 | 3,975 | 4,120 | 90,200 |
| 2018/06/11 | 3,990 | 4,045 | 3,830 | 3,885 | 33,300 |
| 2018/06/08 | 3,860 | 4,000 | 3,840 | 3,935 | 42,400 |
| 2018/06/07 | 3,800 | 3,920 | 3,790 | 3,825 | 22,500 |
| 2018/06/06 | 3,920 | 3,930 | 3,785 | 3,825 | 37,900 |
| 2018/06/06 | 1 -> 2.00 分割 | ||||
| 2018/06/05 | 8,260 | 8,300 | 7,830 | 7,870 | 33,900 |
| 2018/06/04 | 8,140 | 8,360 | 8,070 | 8,300 | 22,700 |
| 2018/06/01 | 8,200 | 8,200 | 8,060 | 8,060 | 10,100 |
| 2018/05/31 | 8,260 | 8,370 | 8,140 | 8,150 | 14,000 |
| 2018/05/30 | 8,030 | 8,250 | 7,960 | 8,140 | 26,600 |
| 2018/05/29 | 8,670 | 8,670 | 8,300 | 8,330 | 27,800 |
| 2018/05/28 | 8,600 | 8,800 | 8,590 | 8,680 | 26,500 |
| 2018/05/25 | 8,840 | 8,900 | 8,410 | 8,510 | 62,900 |
| 2018/05/24 | 9,100 | 9,130 | 8,840 | 9,000 | 27,800 |
| 2018/05/23 | 9,350 | 9,400 | 9,060 | 9,160 | 25,300 |
| 2018/05/22 | 9,200 | 9,450 | 8,900 | 9,360 | 66,900 |
| 2018/05/21 | 9,800 | 9,800 | 9,300 | 9,350 | 78,000 |
| 2018/05/18 | 9,930 | 10,550 | 9,650 | 9,750 | 229,700 |
| 2018/05/17 | 9,540 | 9,850 | 9,300 | 9,370 | 113,700 |
| 2018/05/16 | 9,190 | 9,550 | 9,050 | 9,090 | 78,800 |
| 2018/05/15 | 9,140 | 9,480 | 8,820 | 9,340 | 103,000 |
| 2018/05/14 | 8,190 | 9,260 | 8,090 | 9,140 | 215,200 |
| 2018/05/11 | 8,200 | 8,300 | 7,830 | 8,020 | 107,200 |
| 2018/05/10 | 8,170 | 8,450 | 7,860 | 8,430 | 90,200 |
| 2018/05/09 | 8,030 | 8,190 | 7,950 | 8,150 | 33,500 |
| 2018/05/08 | 7,990 | 8,130 | 7,840 | 8,100 | 39,300 |
| 2018/05/07 | 7,440 | 7,920 | 7,390 | 7,910 | 34,400 |
| 2018/05/02 | 7,380 | 7,480 | 7,280 | 7,420 | 9,100 |
| 2018/05/01 | 7,440 | 7,440 | 7,300 | 7,380 | 3,600 |
| 2018/04/27 | 7,430 | 7,470 | 7,310 | 7,400 | 8,800 |
| 2018/04/26 | 7,490 | 7,500 | 7,380 | 7,430 | 5,700 |
| 2018/04/25 | 7,220 | 7,450 | 7,180 | 7,430 | 10,200 |
| 2018/04/24 | 7,680 | 7,710 | 7,280 | 7,320 | 26,200 |
| 2018/04/23 | 7,590 | 7,690 | 7,480 | 7,630 | 14,600 |
| 2018/04/20 | 7,470 | 7,580 | 7,240 | 7,510 | 23,400 |
| 2018/04/19 | 7,520 | 7,990 | 7,490 | 7,570 | 67,700 |
| 2018/04/18 | 7,190 | 7,500 | 7,080 | 7,450 | 30,500 |
| 2018/04/17 | 7,070 | 7,130 | 6,750 | 7,120 | 18,900 |
| 2018/04/16 | 6,960 | 7,450 | 6,890 | 7,110 | 29,400 |
| 2018/04/13 | 6,980 | 7,060 | 6,860 | 6,870 | 6,500 |
| 2018/04/12 | 6,720 | 6,970 | 6,570 | 6,910 | 17,700 |
| 2018/04/11 | 7,070 | 7,070 | 6,780 | 6,820 | 11,200 |
| 2018/04/10 | 7,080 | 7,120 | 6,870 | 7,050 | 19,600 |
| 2018/04/09 | 7,230 | 7,360 | 7,100 | 7,130 | 14,500 |
| 2018/04/06 | 7,330 | 7,460 | 7,200 | 7,220 | 10,500 |
| 2018/04/05 | 7,560 | 7,650 | 7,260 | 7,310 | 14,200 |
| 2018/04/04 | 7,690 | 7,780 | 7,420 | 7,570 | 14,600 |
| 2018/04/03 | 7,470 | 7,630 | 7,400 | 7,540 | 16,200 |
| 2018/04/02 | 7,640 | 7,770 | 7,420 | 7,620 | 21,300 |
| 2018/03/30 | 7,540 | 7,600 | 7,310 | 7,420 | 17,800 |
| 2018/03/29 | 7,450 | 7,500 | 7,340 | 7,450 | 9,900 |
| 2018/03/28 | 7,370 | 7,490 | 7,260 | 7,370 | 9,700 |
| 2018/03/27 | 7,480 | 7,650 | 7,400 | 7,400 | 17,200 |
| 2018/03/26 | 6,970 | 7,420 | 6,860 | 7,360 | 22,000 |
| 2018/03/23 | 7,240 | 7,330 | 7,060 | 7,100 | 24,500 |
| 2018/03/22 | 7,700 | 7,710 | 7,500 | 7,590 | 21,200 |
| 2018/03/20 | 7,120 | 7,650 | 7,120 | 7,550 | 22,800 |
| 2018/03/19 | 8,080 | 8,080 | 7,380 | 7,420 | 52,900 |
| 2018/03/16 | 8,210 | 8,210 | 7,950 | 8,090 | 42,200 |
| 2018/03/15 | 7,990 | 8,290 | 7,780 | 8,270 | 60,400 |
| 2018/03/14 | 7,500 | 7,930 | 7,490 | 7,900 | 43,500 |
| 2018/03/13 | 7,340 | 7,570 | 7,180 | 7,550 | 19,600 |
| 2018/03/12 | 7,620 | 7,770 | 7,290 | 7,340 | 27,300 |
| 2018/03/09 | 7,660 | 7,670 | 7,250 | 7,470 | 30,700 |
| 2018/03/08 | 7,080 | 7,630 | 7,070 | 7,530 | 49,800 |
| 2018/03/07 | 6,780 | 7,180 | 6,700 | 6,930 | 31,000 |
| 2018/03/06 | 6,850 | 7,020 | 6,750 | 6,780 | 23,500 |
| 2018/03/05 | 7,100 | 7,300 | 6,550 | 6,630 | 43,900 |
| 2018/03/02 | 7,050 | 7,240 | 7,030 | 7,170 | 34,100 |
| 2018/03/01 | 7,420 | 7,630 | 7,340 | 7,350 | 30,600 |
| 2018/02/28 | 7,370 | 7,750 | 7,270 | 7,550 | 39,600 |
| 2018/02/27 | 7,820 | 7,880 | 7,430 | 7,520 | 43,400 |
| 2018/02/26 | 8,050 | 8,100 | 7,670 | 7,710 | 37,400 |
| 2018/02/23 | 7,930 | 8,020 | 7,700 | 7,900 | 36,900 |
| 2018/02/22 | 7,900 | 7,960 | 7,640 | 7,720 | 51,600 |
| 2018/02/21 | 7,910 | 8,260 | 7,900 | 8,050 | 49,900 |
| 2018/02/20 | 8,320 | 8,410 | 7,920 | 8,010 | 67,600 |
| 2018/02/19 | 8,260 | 8,480 | 8,180 | 8,350 | 78,000 |
| 2018/02/16 | 7,710 | 8,540 | 7,690 | 8,080 | 199,000 |
| 2018/02/15 | 7,100 | 7,770 | 7,050 | 7,590 | 108,400 |
| 2018/02/14 | 6,850 | 7,440 | 6,610 | 6,790 | 111,700 |
| 2018/02/13 | 7,760 | 7,810 | 6,920 | 6,920 | 80,000 |
| 2018/02/09 | 6,870 | 7,440 | 6,840 | 7,440 | 130,200 |
| 2018/02/08 | 7,300 | 7,800 | 7,100 | 7,770 | 123,100 |
| 2018/02/07 | 8,500 | 8,730 | 6,820 | 7,000 | 241,700 |
| 2018/02/06 | 8,090 | 8,200 | 7,790 | 7,790 | 165,600 |
| 2018/02/05 | 9,540 | 9,840 | 9,010 | 9,290 | 120,700 |
| 2018/02/02 | 10,590 | 10,670 | 10,000 | 10,140 | 97,800 |
| 2018/02/01 | 10,220 | 10,750 | 10,060 | 10,700 | 141,000 |
| 2018/01/31 | 9,810 | 10,330 | 9,650 | 10,100 | 88,000 |
| 2018/01/30 | 9,840 | 10,050 | 9,250 | 10,050 | 164,400 |
| 2018/01/29 | 9,740 | 10,760 | 9,700 | 9,980 | 237,500 |
| 2018/01/26 | 9,990 | 10,060 | 9,540 | 9,610 | 97,400 |
| 2018/01/25 | 10,160 | 10,890 | 9,920 | 9,930 | 191,500 |
| 2018/01/24 | 11,170 | 11,260 | 9,830 | 10,410 | 376,700 |
| 2018/01/23 | 9,610 | 10,870 | 9,330 | 10,870 | 485,300 |
| 2018/01/22 | 8,280 | 9,680 | 8,110 | 9,370 | 308,500 |
| 2018/01/19 | 7,910 | 8,180 | 7,790 | 8,180 | 49,800 |
| 2018/01/18 | 8,150 | 8,290 | 7,900 | 7,920 | 59,800 |
| 2018/01/17 | 7,910 | 8,240 | 7,750 | 8,010 | 108,600 |
| 2018/01/16 | 7,360 | 8,190 | 7,320 | 8,030 | 159,500 |
| 2018/01/15 | 6,970 | 7,470 | 6,750 | 7,300 | 101,700 |
| 2018/01/12 | 7,430 | 7,480 | 6,880 | 6,970 | 82,900 |
| 2018/01/11 | 7,660 | 7,720 | 7,270 | 7,380 | 81,500 |
| 2018/01/10 | 7,300 | 7,850 | 7,250 | 7,740 | 200,200 |
| 2018/01/09 | 8,670 | 8,850 | 7,130 | 7,190 | 438,000 |
| 2018/01/05 | 7,900 | 8,690 | 7,340 | 7,860 | 801,400 |
| 2018/01/04 | 7,350 | 7,650 | 6,960 | 7,650 | 293,300 |