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
2021/12/30 910 910 899 899 37,600
2021/12/29 933 934 915 915 128,800
2021/12/28 981 990 978 987 71,400
2021/12/27 974 980 971 975 34,300
2021/12/24 976 976 965 968 29,800
2021/12/23 978 980 970 974 20,500
2021/12/22 968 985 965 974 43,700
2021/12/21 956 968 956 963 14,700
2021/12/20 969 970 953 954 27,200
2021/12/17 966 972 961 968 17,900
2021/12/16 978 979 963 966 28,000
2021/12/15 949 966 949 960 20,900
2021/12/14 974 977 937 949 46,600
2021/12/13 994 994 970 977 42,300
2021/12/10 987 993 981 988 24,000
2021/12/09 995 997 987 988 18,900
2021/12/08 977 993 972 992 50,100
2021/12/07 949 970 949 970 21,300
2021/12/06 940 952 935 946 28,800
2021/12/03 913 936 910 936 57,300
2021/12/02 912 925 902 909 28,300
2021/12/01 934 942 914 914 44,100
2021/11/30 946 970 931 932 27,500
2021/11/29 958 970 936 943 36,600
2021/11/26 987 989 963 965 45,200
2021/11/25 990 993 987 988 6,300
2021/11/24 987 993 984 989 12,900
2021/11/22 974 988 969 985 12,500
2021/11/19 970 981 966 966 19,700
2021/11/18 1,000 1,000 969 980 21,500
2021/11/17 999 1,007 988 988 16,200
2021/11/16 982 998 982 996 14,900
2021/11/15 978 994 975 978 21,700
2021/11/12 963 978 963 974 28,200
2021/11/11 966 973 960 960 22,400
2021/11/10 952 969 952 966 24,700
2021/11/09 978 1,009 945 952 111,000
2021/11/08 1,053 1,058 1,042 1,053 16,100
2021/11/05 1,055 1,055 1,031 1,047 12,800
2021/11/04 1,070 1,071 1,060 1,065 13,200
2021/11/02 1,045 1,076 1,043 1,060 17,500
2021/11/01 1,033 1,048 1,025 1,046 14,300
2021/10/29 1,018 1,021 995 1,019 33,700
2021/10/28 1,033 1,034 1,019 1,019 8,800
2021/10/27 1,040 1,045 1,031 1,036 6,000
2021/10/26 1,030 1,043 1,014 1,040 17,100
2021/10/25 1,036 1,049 1,032 1,032 11,300
2021/10/22 1,064 1,067 1,028 1,033 27,500
2021/10/21 1,093 1,093 1,056 1,063 16,300
2021/10/20 1,080 1,096 1,072 1,093 19,000
2021/10/19 1,071 1,076 1,061 1,075 10,800
2021/10/18 1,051 1,079 1,051 1,079 23,600
2021/10/15 1,040 1,050 1,019 1,050 27,700
2021/10/14 1,089 1,089 1,030 1,038 34,800
2021/10/13 1,097 1,102 1,067 1,089 34,000
2021/10/12 1,114 1,114 1,078 1,099 24,400
2021/10/11 1,076 1,104 1,068 1,094 53,500
2021/10/08 1,040 1,073 1,033 1,054 55,700
2021/10/07 1,025 1,048 1,016 1,023 21,700
2021/10/06 992 1,036 992 1,015 41,400
2021/10/05 1,014 1,019 983 996 28,100
2021/10/04 1,045 1,049 996 1,020 45,800
2021/10/01 1,020 1,031 984 1,015 50,800
2021/09/30 985 1,015 984 1,012 51,500
2021/09/29 978 979 970 978 20,000
2021/09/28 976 980 968 979 20,900
2021/09/27 961 973 961 967 16,400
2021/09/24 940 958 931 958 25,400
2021/09/22 945 948 921 921 20,300
2021/09/21 930 949 925 941 28,000
2021/09/17 941 955 941 950 12,300
2021/09/16 956 961 930 941 24,000
2021/09/15 974 975 951 956 17,100
2021/09/14 971 978 956 974 29,000
2021/09/13 941 969 941 967 23,400
2021/09/10 927 940 921 940 21,800
2021/09/09 930 938 925 931 10,200
2021/09/08 940 940 929 933 13,100
2021/09/07 946 946 936 939 9,900
2021/09/06 923 942 916 934 27,800
2021/09/03 919 919 905 910 13,600
2021/09/02 924 924 905 912 14,100
2021/09/01 906 923 905 919 26,300
2021/08/31 914 917 902 906 12,500
2021/08/30 920 925 912 914 12,800
2021/08/27 901 918 893 916 21,500
2021/08/26 904 915 896 903 28,200
2021/08/25 900 905 892 904 17,400
2021/08/24 890 901 882 898 20,800
2021/08/23 870 892 868 887 22,500
2021/08/20 865 870 845 870 14,900
2021/08/19 880 881 850 850 36,600
2021/08/18 881 883 871 876 5,900
2021/08/17 892 892 878 880 8,600
2021/08/16 883 898 866 890 18,300
2021/08/13 884 886 871 872 8,700
2021/08/12 884 884 870 884 9,000
2021/08/11 896 896 865 869 28,400
2021/08/10 907 907 878 894 37,900
2021/08/06 862 864 855 862 6,600
2021/08/05 864 864 857 857 3,200
2021/08/04 865 865 856 864 4,700
2021/08/03 863 869 858 858 5,100
2021/08/02 858 863 856 863 4,700
2021/07/30 859 859 854 857 4,800
2021/07/29 854 858 851 858 6,500
2021/07/28 862 862 852 852 2,600
2021/07/27 854 862 854 861 4,700
2021/07/26 857 859 852 855 5,300
2021/07/21 847 853 842 842 20,400
2021/07/20 850 854 845 845 9,600
2021/07/19 860 864 851 855 6,800
2021/07/16 863 865 860 860 5,300
2021/07/15 868 870 864 864 3,400
2021/07/14 866 870 864 864 2,000
2021/07/13 874 874 864 869 7,800
2021/07/12 872 882 870 870 10,400
2021/07/09 858 868 853 862 9,400
2021/07/08 879 881 860 860 11,000
2021/07/07 889 889 879 879 6,500
2021/07/06 882 894 878 894 9,600
2021/07/05 885 886 878 878 6,100
2021/07/02 882 886 873 878 10,400
2021/07/01 875 887 873 878 11,500
2021/06/30 857 874 857 870 10,300
2021/06/29 860 861 850 850 11,600
2021/06/28 864 870 860 860 12,800
2021/06/25 851 858 848 853 8,600
2021/06/24 856 859 842 842 11,600
2021/06/23 869 870 856 856 7,400
2021/06/22 865 875 860 869 15,500
2021/06/21 851 862 845 846 24,600
2021/06/18 895 895 870 875 17,000
2021/06/17 895 895 880 880 10,000
2021/06/16 895 900 888 894 14,600
2021/06/15 877 894 871 894 22,200
2021/06/14 876 882 873 877 9,900
2021/06/11 880 885 862 875 24,100
2021/06/10 858 881 856 881 32,000
2021/06/09 845 855 845 854 10,600
2021/06/08 835 851 835 844 16,300
2021/06/07 859 859 831 831 31,600
2021/06/04 849 853 844 845 11,400
2021/06/03 838 850 835 840 15,800
2021/06/02 834 844 833 838 12,900
2021/06/01 837 844 825 834 33,000
2021/05/31 854 860 851 852 10,000
2021/05/28 837 854 835 854 13,100
2021/05/27 855 858 838 838 14,100
2021/05/26 863 863 846 849 17,300
2021/05/25 862 865 857 864 9,000
2021/05/24 852 862 850 860 10,000
2021/05/21 859 859 846 853 14,400
2021/05/20 860 863 850 850 12,200
2021/05/19 864 869 852 855 8,500
2021/05/18 865 870 848 864 12,900
2021/05/17 886 898 850 860 32,600
2021/05/14 863 898 860 896 22,500
2021/05/13 868 885 858 863 15,800
2021/05/12 890 897 857 868 29,100
2021/05/11 919 920 890 891 19,500
2021/05/10 900 916 900 915 8,000
2021/05/07 888 911 888 898 27,100
2021/05/06 898 912 896 899 23,700
2021/04/30 887 893 870 883 19,700
2021/04/28 906 910 876 887 31,800
2021/04/27 920 920 905 911 6,300
2021/04/26 927 927 904 909 17,400
2021/04/23 912 923 904 921 20,700
2021/04/22 902 923 901 921 13,700
2021/04/21 916 916 888 900 40,000
2021/04/20 953 953 930 934 29,000
2021/04/19 961 973 957 960 15,600
2021/04/16 968 968 956 965 14,300
2021/04/15 951 971 948 961 26,200
2021/04/14 956 965 941 947 31,800
2021/04/13 986 986 937 941 30,900
2021/04/12 968 986 964 985 12,600
2021/04/09 970 988 961 968 21,100
2021/04/08 994 994 952 959 24,600
2021/04/07 931 993 931 993 52,900
2021/04/06 910 952 904 946 52,300
2021/04/05 910 916 900 905 14,300
2021/04/02 930 930 907 914 25,100
2021/04/01 951 951 908 908 50,300
2021/03/31 905 963 905 959 58,800
2021/03/30 894 931 885 900 50,400
2021/03/29 889 894 873 885 22,000
2021/03/26 869 893 865 875 26,800
2021/03/25 869 869 850 869 23,500
2021/03/24 884 884 838 865 41,600
2021/03/23 907 907 880 884 37,000
2021/03/22 890 909 875 905 63,500
2021/03/19 892 892 875 888 19,200
2021/03/18 893 893 869 883 32,700
2021/03/17 891 895 886 889 9,700
2021/03/16 899 899 885 895 16,500
2021/03/15 872 898 866 898 41,900
2021/03/12 870 871 862 870 12,100
2021/03/11 866 870 859 870 12,100
2021/03/10 867 874 852 865 18,100
2021/03/09 835 867 835 864 24,600
2021/03/08 851 858 834 834 17,900
2021/03/05 842 843 819 842 23,000
2021/03/04 855 862 829 852 22,100
2021/03/03 880 880 853 868 25,300
2021/03/02 862 884 854 880 28,100
2021/03/01 849 872 846 872 23,200
2021/02/26 859 859 834 842 25,600
2021/02/25 885 885 861 861 37,700
2021/02/24 840 885 840 870 54,200
2021/02/22 818 841 818 839 27,300
2021/02/19 840 840 808 818 29,700
2021/02/18 874 874 841 847 25,900
2021/02/17 853 881 852 866 52,500
2021/02/16 833 863 826 851 92,300
2021/02/15 843 843 801 821 171,100
2021/02/12 750 760 743 759 24,600
2021/02/10 736 753 736 745 24,400
2021/02/09 749 749 739 741 19,000
2021/02/08 750 758 736 750 27,600
2021/02/05 756 756 743 749 19,500
2021/02/04 749 757 744 755 25,200
2021/02/03 732 750 725 750 26,700
2021/02/02 722 731 718 723 14,200
2021/02/01 714 723 714 722 12,900
2021/01/29 732 739 713 713 23,200
2021/01/28 712 726 708 726 29,300
2021/01/27 715 721 715 715 7,800
2021/01/26 713 721 712 713 12,600
2021/01/25 721 721 711 716 10,800
2021/01/22 715 723 712 718 17,100
2021/01/21 704 715 704 710 12,200
2021/01/20 725 725 703 704 27,700
2021/01/19 716 725 712 716 18,300
2021/01/18 711 733 708 729 24,900
2021/01/15 711 715 708 711 23,500
2021/01/14 735 741 714 715 27,800
2021/01/13 741 747 737 737 16,400
2021/01/12 735 747 735 741 24,700
2021/01/08 722 738 722 738 28,000
2021/01/07 741 741 720 730 31,400
2021/01/06 724 735 720 720 40,700
2021/01/05 740 750 728 739 33,600
2021/01/04 787 787 734 740 83,100

このページの先頭へ