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 |
---|---|---|---|---|---|
2020/12/30 | 797 | 797 | 773 | 779 | 64,300 |
2020/12/29 | 832 | 844 | 797 | 809 | 222,300 |
2020/12/28 | 912 | 919 | 901 | 912 | 86,100 |
2020/12/25 | 895 | 910 | 886 | 908 | 55,500 |
2020/12/24 | 870 | 898 | 870 | 885 | 46,700 |
2020/12/23 | 890 | 892 | 861 | 869 | 52,100 |
2020/12/22 | 905 | 906 | 890 | 893 | 44,500 |
2020/12/21 | 904 | 907 | 899 | 907 | 20,800 |
2020/12/18 | 903 | 912 | 897 | 902 | 29,800 |
2020/12/17 | 927 | 927 | 901 | 902 | 87,000 |
2020/12/16 | 925 | 929 | 918 | 921 | 34,200 |
2020/12/15 | 906 | 927 | 906 | 925 | 25,700 |
2020/12/14 | 911 | 928 | 893 | 917 | 59,700 |
2020/12/11 | 891 | 918 | 888 | 911 | 36,200 |
2020/12/10 | 933 | 941 | 885 | 895 | 78,400 |
2020/12/09 | 956 | 958 | 934 | 943 | 44,900 |
2020/12/08 | 928 | 950 | 919 | 949 | 64,200 |
2020/12/07 | 900 | 943 | 892 | 913 | 76,300 |
2020/12/04 | 876 | 898 | 876 | 890 | 39,000 |
2020/12/03 | 884 | 892 | 862 | 876 | 53,200 |
2020/12/02 | 843 | 889 | 840 | 883 | 74,900 |
2020/12/01 | 829 | 844 | 823 | 839 | 46,300 |
2020/11/30 | 850 | 857 | 816 | 828 | 47,300 |
2020/11/27 | 808 | 834 | 806 | 834 | 43,400 |
2020/11/26 | 794 | 804 | 791 | 804 | 19,400 |
2020/11/25 | 797 | 803 | 787 | 794 | 24,900 |
2020/11/24 | 797 | 807 | 790 | 792 | 31,400 |
2020/11/20 | 770 | 787 | 770 | 782 | 14,200 |
2020/11/19 | 777 | 777 | 769 | 773 | 11,300 |
2020/11/18 | 782 | 782 | 775 | 777 | 9,500 |
2020/11/17 | 778 | 789 | 773 | 777 | 27,200 |
2020/11/16 | 756 | 781 | 756 | 764 | 29,900 |
2020/11/13 | 770 | 773 | 746 | 750 | 24,900 |
2020/11/12 | 763 | 778 | 761 | 770 | 21,900 |
2020/11/11 | 750 | 762 | 749 | 762 | 22,700 |
2020/11/10 | 750 | 757 | 743 | 750 | 23,800 |
2020/11/09 | 742 | 745 | 737 | 745 | 22,600 |
2020/11/06 | 734 | 742 | 727 | 742 | 18,400 |
2020/11/05 | 739 | 739 | 720 | 734 | 11,600 |
2020/11/04 | 718 | 742 | 712 | 742 | 13,800 |
2020/11/02 | 722 | 723 | 705 | 705 | 18,300 |
2020/10/30 | 744 | 744 | 716 | 722 | 24,400 |
2020/10/29 | 728 | 739 | 728 | 737 | 9,500 |
2020/10/28 | 737 | 737 | 728 | 735 | 9,000 |
2020/10/27 | 729 | 735 | 721 | 735 | 14,900 |
2020/10/26 | 722 | 730 | 722 | 728 | 14,000 |
2020/10/23 | 707 | 717 | 698 | 716 | 12,100 |
2020/10/22 | 712 | 713 | 705 | 707 | 11,500 |
2020/10/21 | 704 | 713 | 704 | 705 | 10,800 |
2020/10/20 | 709 | 723 | 701 | 701 | 22,000 |
2020/10/19 | 704 | 716 | 700 | 708 | 16,200 |
2020/10/16 | 727 | 727 | 691 | 697 | 44,100 |
2020/10/15 | 754 | 754 | 728 | 734 | 21,800 |
2020/10/14 | 773 | 773 | 742 | 754 | 22,400 |
2020/10/13 | 774 | 777 | 770 | 773 | 10,500 |
2020/10/12 | 746 | 766 | 745 | 766 | 30,300 |
2020/10/09 | 778 | 778 | 723 | 744 | 63,900 |
2020/10/08 | 790 | 798 | 778 | 779 | 24,300 |
2020/10/07 | 795 | 806 | 755 | 785 | 59,500 |
2020/10/06 | 736 | 849 | 731 | 793 | 153,100 |
2020/10/05 | 707 | 733 | 707 | 721 | 15,100 |
2020/10/02 | 727 | 737 | 705 | 706 | 46,300 |
2020/09/30 | 704 | 714 | 704 | 712 | 21,200 |
2020/09/29 | 689 | 710 | 686 | 704 | 35,900 |
2020/09/28 | 687 | 690 | 676 | 682 | 20,400 |
2020/09/25 | 675 | 675 | 670 | 674 | 10,000 |
2020/09/24 | 674 | 675 | 667 | 670 | 17,200 |
2020/09/23 | 664 | 669 | 660 | 666 | 25,100 |
2020/09/18 | 655 | 660 | 654 | 660 | 7,400 |
2020/09/17 | 650 | 662 | 650 | 656 | 14,400 |
2020/09/16 | 640 | 649 | 640 | 649 | 18,200 |
2020/09/15 | 649 | 649 | 635 | 640 | 16,500 |
2020/09/14 | 624 | 630 | 617 | 630 | 16,500 |
2020/09/11 | 616 | 619 | 610 | 615 | 8,900 |
2020/09/10 | 614 | 614 | 609 | 612 | 6,800 |
2020/09/09 | 614 | 614 | 606 | 609 | 14,800 |
2020/09/08 | 614 | 622 | 605 | 605 | 37,500 |
2020/09/07 | 600 | 605 | 597 | 605 | 10,600 |
2020/09/04 | 592 | 599 | 590 | 598 | 13,500 |
2020/09/03 | 600 | 604 | 592 | 599 | 23,000 |
2020/09/02 | 607 | 607 | 596 | 599 | 10,600 |
2020/09/01 | 608 | 608 | 599 | 599 | 9,900 |
2020/08/31 | 610 | 611 | 601 | 601 | 8,400 |
2020/08/28 | 616 | 616 | 597 | 600 | 17,300 |
2020/08/27 | 610 | 614 | 604 | 614 | 11,600 |
2020/08/26 | 611 | 611 | 605 | 605 | 5,600 |
2020/08/25 | 610 | 612 | 601 | 609 | 7,900 |
2020/08/24 | 608 | 611 | 596 | 610 | 14,600 |
2020/08/21 | 606 | 620 | 603 | 608 | 9,000 |
2020/08/20 | 614 | 614 | 604 | 606 | 8,500 |
2020/08/19 | 605 | 612 | 596 | 607 | 8,600 |
2020/08/18 | 602 | 602 | 595 | 600 | 6,300 |
2020/08/17 | 597 | 607 | 594 | 602 | 12,300 |
2020/08/14 | 592 | 604 | 591 | 599 | 7,500 |
2020/08/13 | 596 | 598 | 593 | 595 | 4,600 |
2020/08/12 | 588 | 595 | 586 | 593 | 7,300 |
2020/08/11 | 561 | 593 | 561 | 589 | 22,700 |
2020/08/07 | 613 | 613 | 604 | 604 | 7,400 |
2020/08/06 | 599 | 599 | 589 | 597 | 3,900 |
2020/08/05 | 592 | 593 | 576 | 592 | 8,300 |
2020/08/04 | 576 | 586 | 576 | 586 | 5,700 |
2020/08/03 | 571 | 589 | 559 | 570 | 8,200 |
2020/07/31 | 599 | 599 | 566 | 566 | 17,200 |
2020/07/30 | 611 | 611 | 598 | 607 | 7,200 |
2020/07/29 | 618 | 618 | 597 | 611 | 15,400 |
2020/07/28 | 623 | 623 | 618 | 623 | 4,400 |
2020/07/27 | 609 | 623 | 609 | 623 | 10,500 |
2020/07/22 | 617 | 619 | 609 | 609 | 5,500 |
2020/07/21 | 608 | 618 | 605 | 617 | 9,900 |
2020/07/20 | 618 | 618 | 594 | 595 | 19,200 |
2020/07/17 | 607 | 613 | 602 | 609 | 10,900 |
2020/07/16 | 648 | 654 | 601 | 612 | 33,200 |
2020/07/15 | 632 | 654 | 625 | 654 | 19,200 |
2020/07/14 | 629 | 632 | 622 | 625 | 3,200 |
2020/07/13 | 611 | 629 | 607 | 628 | 12,500 |
2020/07/10 | 612 | 619 | 596 | 598 | 18,000 |
2020/07/09 | 628 | 635 | 614 | 617 | 8,800 |
2020/07/08 | 614 | 633 | 609 | 628 | 10,000 |
2020/07/07 | 630 | 630 | 607 | 610 | 21,500 |
2020/07/06 | 621 | 639 | 616 | 630 | 11,100 |
2020/07/03 | 610 | 627 | 604 | 604 | 10,400 |
2020/07/02 | 620 | 632 | 607 | 607 | 19,200 |
2020/07/01 | 650 | 654 | 619 | 619 | 19,700 |
2020/06/30 | 669 | 669 | 650 | 650 | 11,000 |
2020/06/29 | 663 | 667 | 638 | 645 | 31,100 |
2020/06/26 | 678 | 679 | 670 | 673 | 17,300 |
2020/06/25 | 675 | 684 | 673 | 675 | 9,400 |
2020/06/24 | 676 | 685 | 663 | 684 | 16,200 |
2020/06/23 | 679 | 680 | 670 | 676 | 14,000 |
2020/06/22 | 684 | 684 | 669 | 675 | 19,600 |
2020/06/19 | 656 | 689 | 645 | 689 | 68,800 |
2020/06/18 | 644 | 646 | 628 | 646 | 15,200 |
2020/06/17 | 638 | 642 | 622 | 634 | 10,400 |
2020/06/16 | 630 | 644 | 620 | 628 | 32,400 |
2020/06/15 | 629 | 636 | 606 | 606 | 29,800 |
2020/06/12 | 600 | 641 | 594 | 627 | 45,800 |
2020/06/11 | 676 | 676 | 625 | 636 | 52,800 |
2020/06/10 | 663 | 687 | 656 | 673 | 65,900 |
2020/06/09 | 677 | 677 | 654 | 667 | 27,900 |
2020/06/08 | 685 | 685 | 659 | 671 | 47,700 |
2020/06/05 | 692 | 692 | 646 | 655 | 59,200 |
2020/06/04 | 708 | 730 | 657 | 672 | 147,900 |
2020/06/03 | 664 | 701 | 640 | 698 | 317,800 |
2020/06/02 | 595 | 614 | 595 | 601 | 19,300 |
2020/06/01 | 595 | 598 | 586 | 587 | 16,200 |
2020/05/29 | 591 | 599 | 585 | 585 | 15,500 |
2020/05/28 | 601 | 609 | 575 | 601 | 48,500 |
2020/05/27 | 607 | 607 | 585 | 592 | 26,400 |
2020/05/26 | 607 | 616 | 601 | 601 | 22,500 |
2020/05/25 | 564 | 605 | 564 | 587 | 21,100 |
2020/05/22 | 570 | 575 | 561 | 561 | 14,400 |
2020/05/21 | 575 | 589 | 570 | 570 | 18,200 |
2020/05/20 | 545 | 573 | 545 | 573 | 19,900 |
2020/05/19 | 547 | 565 | 541 | 541 | 24,300 |
2020/05/18 | 534 | 559 | 530 | 549 | 63,200 |
2020/05/15 | 576 | 596 | 573 | 584 | 20,200 |
2020/05/14 | 615 | 615 | 571 | 571 | 29,900 |
2020/05/13 | 607 | 615 | 600 | 607 | 19,300 |
2020/05/12 | 601 | 611 | 600 | 603 | 14,500 |
2020/05/11 | 617 | 626 | 596 | 606 | 105,300 |
2020/05/08 | 604 | 619 | 583 | 588 | 38,100 |
2020/05/07 | 555 | 598 | 555 | 584 | 52,500 |
2020/05/01 | 537 | 542 | 532 | 536 | 27,200 |
2020/04/30 | 536 | 567 | 530 | 555 | 38,500 |
2020/04/28 | 531 | 532 | 518 | 526 | 16,100 |
2020/04/27 | 520 | 531 | 515 | 529 | 19,400 |
2020/04/24 | 520 | 530 | 513 | 515 | 24,800 |
2020/04/23 | 510 | 539 | 510 | 532 | 21,500 |
2020/04/22 | 521 | 521 | 505 | 518 | 22,500 |
2020/04/21 | 509 | 520 | 495 | 512 | 37,200 |
2020/04/20 | 510 | 538 | 508 | 527 | 20,400 |
2020/04/17 | 497 | 509 | 496 | 508 | 19,400 |
2020/04/16 | 517 | 517 | 487 | 501 | 62,000 |
2020/04/15 | 546 | 546 | 514 | 515 | 49,200 |
2020/04/14 | 537 | 557 | 533 | 548 | 11,700 |
2020/04/13 | 549 | 560 | 536 | 540 | 13,700 |
2020/04/10 | 551 | 559 | 539 | 550 | 12,300 |
2020/04/09 | 560 | 564 | 540 | 550 | 20,000 |
2020/04/08 | 561 | 576 | 550 | 554 | 20,100 |
2020/04/07 | 580 | 580 | 530 | 561 | 24,500 |
2020/04/06 | 490 | 533 | 490 | 530 | 29,100 |
2020/04/03 | 512 | 524 | 491 | 500 | 16,200 |
2020/04/02 | 529 | 533 | 515 | 518 | 15,500 |
2020/04/01 | 565 | 569 | 539 | 541 | 15,300 |
2020/03/31 | 549 | 572 | 535 | 572 | 31,700 |
2020/03/30 | 593 | 593 | 534 | 543 | 36,400 |
2020/03/27 | 606 | 606 | 562 | 593 | 32,600 |
2020/03/26 | 547 | 573 | 543 | 567 | 31,600 |
2020/03/25 | 537 | 565 | 522 | 555 | 68,200 |
2020/03/24 | 487 | 517 | 479 | 517 | 75,300 |
2020/03/23 | 440 | 471 | 440 | 471 | 35,500 |
2020/03/19 | 540 | 540 | 439 | 440 | 94,000 |
2020/03/18 | 555 | 557 | 515 | 520 | 46,200 |
2020/03/17 | 479 | 543 | 463 | 535 | 52,200 |
2020/03/16 | 512 | 536 | 500 | 505 | 38,300 |
2020/03/13 | 463 | 515 | 451 | 496 | 95,200 |
2020/03/12 | 560 | 560 | 514 | 535 | 82,800 |
2020/03/11 | 595 | 610 | 566 | 566 | 21,700 |
2020/03/10 | 545 | 612 | 512 | 605 | 67,900 |
2020/03/09 | 620 | 620 | 575 | 575 | 87,200 |
2020/03/06 | 666 | 668 | 643 | 646 | 25,000 |
2020/03/05 | 674 | 680 | 657 | 666 | 25,400 |
2020/03/04 | 643 | 662 | 641 | 660 | 22,700 |
2020/03/03 | 670 | 680 | 640 | 650 | 32,500 |
2020/03/02 | 618 | 671 | 613 | 655 | 46,400 |
2020/02/28 | 670 | 670 | 616 | 618 | 73,200 |
2020/02/27 | 691 | 716 | 678 | 687 | 51,700 |
2020/02/26 | 681 | 704 | 681 | 696 | 29,400 |
2020/02/25 | 677 | 707 | 677 | 691 | 52,200 |
2020/02/21 | 755 | 755 | 727 | 727 | 39,300 |
2020/02/20 | 782 | 790 | 755 | 755 | 43,600 |
2020/02/19 | 785 | 804 | 765 | 782 | 80,800 |
2020/02/18 | 757 | 798 | 727 | 798 | 119,700 |
2020/02/17 | 827 | 861 | 756 | 761 | 425,500 |
2020/02/14 | 722 | 722 | 722 | 722 | 39,800 |
2020/02/13 | 614 | 622 | 609 | 622 | 18,500 |
2020/02/12 | 619 | 619 | 604 | 610 | 13,000 |
2020/02/10 | 620 | 628 | 609 | 613 | 21,100 |
2020/02/07 | 611 | 613 | 605 | 610 | 5,800 |
2020/02/06 | 610 | 618 | 610 | 616 | 17,000 |
2020/02/05 | 612 | 614 | 602 | 609 | 11,500 |
2020/02/04 | 605 | 610 | 598 | 606 | 5,200 |
2020/02/03 | 592 | 605 | 581 | 605 | 13,600 |
2020/01/31 | 600 | 612 | 600 | 601 | 7,200 |
2020/01/30 | 617 | 618 | 595 | 595 | 41,800 |
2020/01/29 | 625 | 625 | 615 | 617 | 9,300 |
2020/01/28 | 615 | 623 | 615 | 622 | 13,700 |
2020/01/27 | 630 | 630 | 615 | 625 | 19,200 |
2020/01/24 | 644 | 644 | 631 | 634 | 12,100 |
2020/01/23 | 638 | 642 | 635 | 637 | 8,400 |
2020/01/22 | 632 | 641 | 629 | 638 | 10,200 |
2020/01/21 | 633 | 641 | 632 | 632 | 7,500 |
2020/01/20 | 638 | 646 | 631 | 632 | 13,900 |
2020/01/17 | 630 | 636 | 623 | 635 | 9,600 |
2020/01/16 | 633 | 634 | 628 | 628 | 9,200 |
2020/01/15 | 636 | 636 | 628 | 633 | 6,100 |
2020/01/14 | 631 | 636 | 616 | 636 | 27,400 |
2020/01/10 | 635 | 636 | 631 | 631 | 11,900 |
2020/01/09 | 632 | 639 | 632 | 635 | 7,700 |
2020/01/08 | 643 | 644 | 632 | 632 | 22,100 |
2020/01/07 | 650 | 651 | 643 | 644 | 12,400 |
2020/01/06 | 650 | 653 | 642 | 645 | 22,900 |