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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,168 | 1,169 | 1,136 | 1,152 | 66,500 |
| 2022/12/29 | 1,133 | 1,184 | 1,133 | 1,170 | 164,000 |
| 2022/12/28 | 1,233 | 1,241 | 1,222 | 1,233 | 176,500 |
| 2022/12/27 | 1,231 | 1,243 | 1,220 | 1,233 | 60,500 |
| 2022/12/26 | 1,223 | 1,246 | 1,206 | 1,230 | 79,000 |
| 2022/12/23 | 1,226 | 1,230 | 1,205 | 1,212 | 68,200 |
| 2022/12/22 | 1,234 | 1,248 | 1,219 | 1,223 | 39,000 |
| 2022/12/21 | 1,246 | 1,267 | 1,213 | 1,234 | 78,700 |
| 2022/12/20 | 1,320 | 1,320 | 1,243 | 1,267 | 106,700 |
| 2022/12/19 | 1,360 | 1,366 | 1,320 | 1,320 | 67,400 |
| 2022/12/16 | 1,365 | 1,386 | 1,355 | 1,360 | 49,000 |
| 2022/12/15 | 1,355 | 1,424 | 1,355 | 1,381 | 91,400 |
| 2022/12/14 | 1,305 | 1,382 | 1,300 | 1,356 | 104,900 |
| 2022/12/13 | 1,311 | 1,312 | 1,285 | 1,296 | 39,200 |
| 2022/12/12 | 1,296 | 1,327 | 1,288 | 1,308 | 69,200 |
| 2022/12/09 | 1,280 | 1,287 | 1,264 | 1,276 | 51,800 |
| 2022/12/08 | 1,266 | 1,284 | 1,255 | 1,282 | 75,800 |
| 2022/12/07 | 1,221 | 1,270 | 1,219 | 1,268 | 43,500 |
| 2022/12/06 | 1,218 | 1,230 | 1,204 | 1,230 | 41,200 |
| 2022/12/05 | 1,257 | 1,257 | 1,207 | 1,223 | 60,100 |
| 2022/12/02 | 1,246 | 1,260 | 1,227 | 1,254 | 55,000 |
| 2022/12/01 | 1,270 | 1,277 | 1,239 | 1,253 | 50,000 |
| 2022/11/30 | 1,293 | 1,293 | 1,253 | 1,254 | 62,600 |
| 2022/11/29 | 1,301 | 1,324 | 1,293 | 1,293 | 42,800 |
| 2022/11/28 | 1,314 | 1,344 | 1,309 | 1,312 | 68,500 |
| 2022/11/25 | 1,307 | 1,334 | 1,283 | 1,310 | 55,200 |
| 2022/11/24 | 1,245 | 1,305 | 1,231 | 1,305 | 99,500 |
| 2022/11/22 | 1,247 | 1,258 | 1,201 | 1,241 | 70,000 |
| 2022/11/21 | 1,270 | 1,280 | 1,223 | 1,248 | 75,400 |
| 2022/11/18 | 1,219 | 1,249 | 1,207 | 1,247 | 124,900 |
| 2022/11/17 | 1,177 | 1,219 | 1,170 | 1,192 | 77,500 |
| 2022/11/16 | 1,138 | 1,180 | 1,127 | 1,172 | 80,300 |
| 2022/11/15 | 1,098 | 1,138 | 1,091 | 1,138 | 175,100 |
| 2022/11/14 | 1,078 | 1,078 | 1,036 | 1,036 | 49,400 |
| 2022/11/11 | 1,084 | 1,084 | 1,057 | 1,069 | 21,800 |
| 2022/11/10 | 1,056 | 1,081 | 1,051 | 1,069 | 18,100 |
| 2022/11/09 | 1,056 | 1,063 | 1,055 | 1,060 | 12,500 |
| 2022/11/08 | 1,042 | 1,059 | 1,042 | 1,059 | 19,900 |
| 2022/11/07 | 1,037 | 1,044 | 1,035 | 1,042 | 15,200 |
| 2022/11/04 | 1,038 | 1,041 | 1,029 | 1,036 | 19,800 |
| 2022/11/02 | 1,030 | 1,042 | 1,029 | 1,033 | 12,100 |
| 2022/11/01 | 1,036 | 1,037 | 1,030 | 1,030 | 7,000 |
| 2022/10/31 | 1,015 | 1,038 | 1,015 | 1,038 | 17,400 |
| 2022/10/28 | 1,013 | 1,031 | 1,006 | 1,014 | 36,900 |
| 2022/10/27 | 1,010 | 1,018 | 1,007 | 1,012 | 14,400 |
| 2022/10/26 | 1,016 | 1,019 | 1,008 | 1,009 | 17,200 |
| 2022/10/25 | 1,009 | 1,030 | 1,009 | 1,016 | 10,700 |
| 2022/10/24 | 1,030 | 1,035 | 1,004 | 1,004 | 19,700 |
| 2022/10/21 | 1,021 | 1,028 | 1,019 | 1,021 | 12,800 |
| 2022/10/20 | 1,033 | 1,042 | 1,020 | 1,024 | 26,400 |
| 2022/10/19 | 1,000 | 1,028 | 1,000 | 1,019 | 27,600 |
| 2022/10/18 | 999 | 1,013 | 993 | 993 | 16,200 |
| 2022/10/17 | 975 | 1,010 | 975 | 997 | 34,900 |
| 2022/10/14 | 971 | 981 | 966 | 975 | 21,200 |
| 2022/10/13 | 963 | 963 | 949 | 958 | 12,300 |
| 2022/10/12 | 950 | 965 | 950 | 961 | 16,200 |
| 2022/10/11 | 964 | 964 | 950 | 950 | 9,500 |
| 2022/10/07 | 960 | 969 | 956 | 964 | 10,900 |
| 2022/10/06 | 950 | 971 | 950 | 970 | 18,100 |
| 2022/10/05 | 969 | 978 | 950 | 950 | 21,200 |
| 2022/10/04 | 950 | 968 | 950 | 968 | 19,000 |
| 2022/10/03 | 926 | 947 | 918 | 946 | 19,700 |
| 2022/09/30 | 933 | 936 | 921 | 926 | 14,400 |
| 2022/09/29 | 919 | 935 | 914 | 933 | 17,100 |
| 2022/09/28 | 918 | 918 | 898 | 914 | 22,300 |
| 2022/09/27 | 913 | 920 | 912 | 914 | 19,300 |
| 2022/09/26 | 923 | 930 | 913 | 913 | 17,000 |
| 2022/09/22 | 912 | 932 | 912 | 920 | 14,700 |
| 2022/09/21 | 932 | 932 | 916 | 919 | 16,100 |
| 2022/09/20 | 930 | 935 | 927 | 932 | 12,700 |
| 2022/09/16 | 929 | 932 | 923 | 926 | 11,900 |
| 2022/09/15 | 925 | 932 | 918 | 932 | 19,500 |
| 2022/09/14 | 925 | 934 | 917 | 931 | 11,800 |
| 2022/09/13 | 937 | 939 | 933 | 934 | 9,200 |
| 2022/09/12 | 929 | 942 | 929 | 942 | 20,200 |
| 2022/09/09 | 930 | 932 | 924 | 927 | 14,000 |
| 2022/09/08 | 924 | 929 | 921 | 928 | 11,200 |
| 2022/09/07 | 927 | 927 | 916 | 920 | 7,200 |
| 2022/09/06 | 924 | 927 | 921 | 927 | 7,600 |
| 2022/09/05 | 914 | 934 | 914 | 925 | 23,600 |
| 2022/09/02 | 914 | 914 | 909 | 914 | 17,400 |
| 2022/09/01 | 920 | 922 | 910 | 912 | 21,600 |
| 2022/08/31 | 916 | 924 | 915 | 919 | 8,600 |
| 2022/08/30 | 915 | 929 | 910 | 921 | 25,900 |
| 2022/08/29 | 905 | 916 | 902 | 915 | 13,100 |
| 2022/08/26 | 912 | 916 | 911 | 916 | 7,800 |
| 2022/08/25 | 922 | 925 | 912 | 912 | 17,700 |
| 2022/08/24 | 916 | 934 | 913 | 927 | 27,100 |
| 2022/08/23 | 907 | 916 | 905 | 915 | 17,700 |
| 2022/08/22 | 909 | 914 | 905 | 911 | 21,900 |
| 2022/08/19 | 917 | 917 | 909 | 914 | 15,600 |
| 2022/08/18 | 905 | 918 | 901 | 918 | 14,300 |
| 2022/08/17 | 902 | 912 | 897 | 909 | 22,200 |
| 2022/08/16 | 900 | 902 | 895 | 902 | 13,200 |
| 2022/08/15 | 909 | 909 | 893 | 897 | 31,000 |
| 2022/08/12 | 898 | 909 | 894 | 900 | 23,600 |
| 2022/08/10 | 902 | 905 | 890 | 890 | 42,000 |
| 2022/08/09 | 919 | 919 | 900 | 900 | 36,800 |
| 2022/08/08 | 934 | 939 | 912 | 919 | 82,200 |
| 2022/08/05 | 968 | 990 | 961 | 988 | 58,000 |
| 2022/08/04 | 945 | 966 | 941 | 958 | 24,100 |
| 2022/08/03 | 959 | 959 | 933 | 945 | 15,500 |
| 2022/08/02 | 955 | 961 | 948 | 950 | 15,600 |
| 2022/08/01 | 939 | 955 | 933 | 954 | 19,000 |
| 2022/07/29 | 933 | 937 | 928 | 935 | 12,100 |
| 2022/07/28 | 934 | 937 | 925 | 933 | 16,800 |
| 2022/07/27 | 928 | 938 | 928 | 928 | 14,400 |
| 2022/07/26 | 934 | 935 | 927 | 928 | 9,200 |
| 2022/07/25 | 935 | 935 | 918 | 926 | 9,900 |
| 2022/07/22 | 930 | 932 | 920 | 925 | 11,500 |
| 2022/07/21 | 920 | 930 | 917 | 930 | 13,000 |
| 2022/07/20 | 906 | 918 | 899 | 914 | 16,200 |
| 2022/07/19 | 896 | 900 | 892 | 894 | 23,300 |
| 2022/07/15 | 916 | 916 | 901 | 901 | 15,800 |
| 2022/07/14 | 907 | 919 | 907 | 910 | 5,200 |
| 2022/07/13 | 921 | 925 | 912 | 912 | 5,900 |
| 2022/07/12 | 914 | 918 | 910 | 914 | 10,800 |
| 2022/07/11 | 920 | 928 | 913 | 925 | 18,800 |
| 2022/07/08 | 920 | 931 | 905 | 905 | 14,300 |
| 2022/07/07 | 914 | 925 | 908 | 917 | 11,600 |
| 2022/07/06 | 921 | 921 | 901 | 914 | 11,200 |
| 2022/07/05 | 923 | 930 | 922 | 925 | 8,400 |
| 2022/07/04 | 940 | 940 | 914 | 924 | 18,100 |
| 2022/07/01 | 962 | 971 | 930 | 930 | 17,700 |
| 2022/06/30 | 967 | 971 | 950 | 961 | 21,200 |
| 2022/06/29 | 921 | 963 | 921 | 963 | 24,500 |
| 2022/06/28 | 921 | 932 | 917 | 928 | 18,400 |
| 2022/06/27 | 945 | 945 | 920 | 926 | 8,600 |
| 2022/06/24 | 920 | 944 | 919 | 941 | 9,800 |
| 2022/06/23 | 922 | 934 | 916 | 923 | 11,100 |
| 2022/06/22 | 929 | 929 | 899 | 912 | 16,700 |
| 2022/06/21 | 883 | 928 | 883 | 919 | 17,100 |
| 2022/06/20 | 913 | 916 | 880 | 886 | 12,600 |
| 2022/06/17 | 894 | 910 | 885 | 903 | 14,900 |
| 2022/06/16 | 923 | 927 | 907 | 907 | 8,500 |
| 2022/06/15 | 913 | 924 | 907 | 915 | 25,100 |
| 2022/06/14 | 933 | 933 | 912 | 914 | 15,300 |
| 2022/06/13 | 928 | 955 | 922 | 946 | 17,000 |
| 2022/06/10 | 923 | 943 | 923 | 938 | 15,700 |
| 2022/06/09 | 930 | 950 | 930 | 934 | 6,700 |
| 2022/06/08 | 946 | 946 | 930 | 930 | 5,700 |
| 2022/06/07 | 953 | 957 | 931 | 931 | 13,600 |
| 2022/06/06 | 952 | 964 | 945 | 955 | 18,800 |
| 2022/06/03 | 924 | 954 | 917 | 948 | 29,300 |
| 2022/06/02 | 914 | 922 | 914 | 920 | 18,700 |
| 2022/06/01 | 913 | 919 | 912 | 914 | 13,200 |
| 2022/05/31 | 925 | 926 | 913 | 913 | 13,700 |
| 2022/05/30 | 925 | 930 | 916 | 924 | 18,800 |
| 2022/05/27 | 919 | 920 | 910 | 920 | 7,200 |
| 2022/05/26 | 902 | 925 | 902 | 913 | 9,500 |
| 2022/05/25 | 908 | 908 | 893 | 907 | 8,400 |
| 2022/05/24 | 924 | 924 | 901 | 903 | 15,000 |
| 2022/05/23 | 915 | 925 | 905 | 920 | 16,700 |
| 2022/05/20 | 915 | 915 | 906 | 915 | 10,500 |
| 2022/05/19 | 887 | 913 | 883 | 905 | 16,000 |
| 2022/05/18 | 903 | 904 | 889 | 895 | 23,900 |
| 2022/05/17 | 912 | 912 | 897 | 898 | 20,100 |
| 2022/05/16 | 930 | 930 | 893 | 919 | 44,200 |
| 2022/05/13 | 872 | 908 | 872 | 900 | 22,700 |
| 2022/05/12 | 893 | 903 | 880 | 887 | 14,200 |
| 2022/05/11 | 920 | 929 | 907 | 908 | 11,000 |
| 2022/05/10 | 901 | 928 | 887 | 928 | 20,000 |
| 2022/05/09 | 921 | 921 | 898 | 902 | 13,900 |
| 2022/05/06 | 900 | 930 | 900 | 926 | 33,700 |
| 2022/05/02 | 891 | 912 | 886 | 912 | 21,200 |
| 2022/04/28 | 889 | 914 | 876 | 906 | 26,800 |
| 2022/04/27 | 864 | 889 | 857 | 889 | 18,800 |
| 2022/04/26 | 858 | 864 | 853 | 864 | 6,400 |
| 2022/04/25 | 841 | 862 | 841 | 860 | 9,000 |
| 2022/04/22 | 859 | 859 | 845 | 849 | 7,000 |
| 2022/04/21 | 856 | 861 | 852 | 859 | 4,100 |
| 2022/04/20 | 858 | 860 | 852 | 860 | 6,900 |
| 2022/04/19 | 849 | 860 | 843 | 852 | 12,800 |
| 2022/04/18 | 861 | 861 | 850 | 850 | 6,100 |
| 2022/04/15 | 847 | 858 | 840 | 854 | 7,800 |
| 2022/04/14 | 858 | 858 | 846 | 847 | 5,700 |
| 2022/04/13 | 846 | 880 | 846 | 858 | 17,500 |
| 2022/04/12 | 860 | 861 | 845 | 853 | 14,300 |
| 2022/04/11 | 841 | 847 | 838 | 845 | 6,900 |
| 2022/04/08 | 855 | 855 | 845 | 847 | 11,900 |
| 2022/04/07 | 869 | 869 | 856 | 856 | 5,800 |
| 2022/04/06 | 880 | 880 | 872 | 879 | 5,700 |
| 2022/04/05 | 890 | 890 | 880 | 883 | 9,300 |
| 2022/04/04 | 885 | 888 | 880 | 888 | 4,600 |
| 2022/04/01 | 888 | 888 | 873 | 878 | 6,700 |
| 2022/03/31 | 869 | 890 | 868 | 885 | 28,000 |
| 2022/03/30 | 862 | 869 | 856 | 869 | 7,600 |
| 2022/03/29 | 855 | 864 | 850 | 864 | 10,800 |
| 2022/03/28 | 862 | 862 | 851 | 853 | 6,900 |
| 2022/03/25 | 858 | 869 | 853 | 863 | 10,200 |
| 2022/03/24 | 853 | 861 | 853 | 861 | 5,600 |
| 2022/03/23 | 861 | 865 | 851 | 863 | 17,400 |
| 2022/03/22 | 860 | 861 | 846 | 854 | 13,800 |
| 2022/03/18 | 845 | 853 | 845 | 853 | 7,300 |
| 2022/03/17 | 837 | 851 | 828 | 851 | 15,400 |
| 2022/03/16 | 844 | 846 | 825 | 835 | 10,600 |
| 2022/03/15 | 817 | 840 | 817 | 840 | 9,200 |
| 2022/03/14 | 815 | 820 | 804 | 817 | 10,000 |
| 2022/03/11 | 793 | 814 | 782 | 804 | 15,300 |
| 2022/03/10 | 779 | 809 | 779 | 808 | 16,800 |
| 2022/03/09 | 760 | 786 | 752 | 766 | 23,000 |
| 2022/03/08 | 784 | 800 | 756 | 765 | 60,800 |
| 2022/03/07 | 812 | 813 | 788 | 795 | 24,100 |
| 2022/03/04 | 852 | 852 | 822 | 822 | 16,300 |
| 2022/03/03 | 865 | 865 | 852 | 855 | 8,900 |
| 2022/03/02 | 861 | 868 | 850 | 855 | 10,400 |
| 2022/03/01 | 864 | 873 | 861 | 861 | 14,400 |
| 2022/02/28 | 863 | 867 | 849 | 864 | 14,100 |
| 2022/02/25 | 845 | 859 | 845 | 849 | 16,400 |
| 2022/02/24 | 846 | 852 | 832 | 849 | 21,200 |
| 2022/02/22 | 844 | 861 | 838 | 858 | 23,300 |
| 2022/02/21 | 838 | 853 | 825 | 853 | 15,300 |
| 2022/02/18 | 837 | 857 | 835 | 848 | 11,800 |
| 2022/02/17 | 830 | 856 | 830 | 848 | 14,600 |
| 2022/02/16 | 823 | 839 | 818 | 839 | 13,100 |
| 2022/02/15 | 825 | 826 | 812 | 812 | 18,800 |
| 2022/02/14 | 810 | 828 | 806 | 821 | 43,800 |
| 2022/02/10 | 845 | 855 | 843 | 853 | 20,700 |
| 2022/02/09 | 846 | 848 | 835 | 845 | 9,300 |
| 2022/02/08 | 845 | 848 | 831 | 833 | 8,500 |
| 2022/02/07 | 840 | 851 | 837 | 845 | 8,600 |
| 2022/02/04 | 833 | 842 | 826 | 842 | 9,800 |
| 2022/02/03 | 839 | 841 | 830 | 833 | 6,200 |
| 2022/02/02 | 821 | 839 | 821 | 839 | 8,700 |
| 2022/02/01 | 836 | 839 | 820 | 823 | 10,400 |
| 2022/01/31 | 813 | 833 | 813 | 830 | 14,900 |
| 2022/01/28 | 813 | 816 | 801 | 812 | 11,700 |
| 2022/01/27 | 824 | 828 | 801 | 802 | 24,300 |
| 2022/01/26 | 828 | 828 | 813 | 824 | 12,500 |
| 2022/01/25 | 833 | 833 | 812 | 817 | 12,800 |
| 2022/01/24 | 814 | 833 | 814 | 833 | 8,100 |
| 2022/01/21 | 817 | 825 | 808 | 825 | 13,300 |
| 2022/01/20 | 808 | 825 | 807 | 825 | 16,700 |
| 2022/01/19 | 827 | 827 | 808 | 809 | 29,300 |
| 2022/01/18 | 832 | 838 | 827 | 830 | 12,300 |
| 2022/01/17 | 823 | 832 | 812 | 832 | 18,600 |
| 2022/01/14 | 831 | 831 | 815 | 823 | 35,800 |
| 2022/01/13 | 841 | 844 | 835 | 836 | 16,600 |
| 2022/01/12 | 836 | 844 | 833 | 844 | 26,200 |
| 2022/01/11 | 821 | 837 | 821 | 833 | 23,200 |
| 2022/01/07 | 822 | 830 | 814 | 819 | 23,800 |
| 2022/01/06 | 834 | 841 | 815 | 815 | 47,300 |
| 2022/01/05 | 861 | 862 | 835 | 839 | 47,900 |
| 2022/01/04 | 899 | 901 | 853 | 861 | 65,700 |