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
2023/12/29 2,235 2,235 2,134 2,196 105,700
2023/12/28 2,167 2,235 2,135 2,200 195,500
2023/12/27 2,197 2,210 2,095 2,172 267,200
2023/12/26 2,280 2,281 2,180 2,195 136,700
2023/12/25 2,319 2,320 2,258 2,282 62,400
2023/12/22 2,302 2,325 2,277 2,302 46,600
2023/12/21 2,271 2,310 2,253 2,280 61,500
2023/12/20 2,287 2,330 2,280 2,302 65,700
2023/12/19 2,211 2,301 2,210 2,288 87,100
2023/12/18 2,279 2,285 2,195 2,235 125,700
2023/12/15 2,273 2,328 2,273 2,309 45,600
2023/12/14 2,300 2,332 2,242 2,273 65,100
2023/12/13 2,254 2,305 2,254 2,280 49,100
2023/12/12 2,279 2,317 2,242 2,244 50,000
2023/12/11 2,272 2,286 2,236 2,252 76,200
2023/12/08 2,349 2,360 2,230 2,248 158,000
2023/12/07 2,400 2,400 2,360 2,390 49,100
2023/12/06 2,372 2,417 2,372 2,402 61,100
2023/12/05 2,478 2,504 2,351 2,364 147,800
2023/12/04 2,459 2,536 2,450 2,503 80,800
2023/12/01 2,481 2,481 2,429 2,470 43,300
2023/11/30 2,421 2,471 2,395 2,471 47,800
2023/11/29 2,513 2,536 2,446 2,446 79,400
2023/11/28 2,540 2,590 2,500 2,513 68,600
2023/11/27 2,557 2,569 2,521 2,540 56,000
2023/11/24 2,526 2,642 2,510 2,558 184,700
2023/11/22 2,381 2,519 2,381 2,519 90,800
2023/11/21 2,472 2,509 2,376 2,380 166,000
2023/11/20 2,478 2,547 2,478 2,490 141,100
2023/11/17 2,461 2,499 2,412 2,478 118,500
2023/11/16 2,485 2,500 2,364 2,456 309,800
2023/11/15 2,248 2,515 2,240 2,487 772,400
2023/11/14 1,994 2,021 1,935 2,015 217,000
2023/11/13 1,946 2,001 1,941 1,997 53,900
2023/11/10 1,892 1,935 1,885 1,928 34,700
2023/11/09 1,902 1,936 1,882 1,918 27,300
2023/11/08 1,970 1,979 1,889 1,897 80,600
2023/11/07 1,946 1,969 1,927 1,966 45,200
2023/11/06 1,935 1,971 1,929 1,971 56,600
2023/11/02 1,870 1,933 1,870 1,890 40,500
2023/11/01 1,838 1,883 1,838 1,865 47,700
2023/10/31 1,791 1,815 1,721 1,808 91,000
2023/10/30 1,822 1,873 1,793 1,796 119,100
2023/10/27 1,814 1,844 1,787 1,844 44,700
2023/10/26 1,823 1,847 1,768 1,775 111,300
2023/10/25 1,852 1,899 1,852 1,862 42,900
2023/10/24 1,859 1,863 1,764 1,843 102,400
2023/10/23 1,878 1,917 1,802 1,825 113,100
2023/10/20 1,967 1,969 1,857 1,893 108,800
2023/10/19 2,008 2,042 1,994 2,008 35,000
2023/10/18 2,010 2,050 1,980 2,034 33,600
2023/10/17 2,047 2,069 2,008 2,021 62,500
2023/10/16 2,066 2,090 1,901 1,987 151,500
2023/10/13 2,122 2,140 2,087 2,099 31,900
2023/10/12 2,096 2,149 2,081 2,148 44,200
2023/10/11 2,126 2,138 2,066 2,099 53,300
2023/10/10 2,100 2,151 2,086 2,114 60,400
2023/10/06 2,156 2,166 2,087 2,101 60,800
2023/10/05 2,108 2,195 2,100 2,156 89,800
2023/10/04 2,100 2,162 2,026 2,045 144,200
2023/10/03 2,185 2,211 2,142 2,196 67,500
2023/10/02 2,217 2,280 2,200 2,200 64,000
2023/09/29 2,269 2,273 2,198 2,215 66,100
2023/09/28 2,203 2,240 2,168 2,219 63,900
2023/09/27 2,130 2,203 2,101 2,203 50,300
2023/09/26 2,150 2,177 2,130 2,154 41,300
2023/09/25 2,072 2,153 2,059 2,135 54,900
2023/09/22 2,028 2,092 2,006 2,072 34,200
2023/09/21 2,048 2,071 2,033 2,056 30,500
2023/09/20 2,058 2,079 2,029 2,049 51,000
2023/09/19 2,010 2,064 1,993 2,063 51,500
2023/09/15 1,939 2,000 1,917 2,000 43,500
2023/09/14 1,840 1,934 1,818 1,928 65,600
2023/09/13 1,972 1,986 1,857 1,860 114,200
2023/09/12 1,947 1,990 1,939 1,982 45,700
2023/09/11 2,004 2,039 1,945 1,978 104,600
2023/09/08 1,995 2,025 1,986 2,004 43,800
2023/09/07 1,982 2,020 1,966 1,995 65,000
2023/09/06 1,956 1,993 1,950 1,983 47,000
2023/09/05 1,930 1,958 1,906 1,956 32,600
2023/09/04 1,918 1,940 1,891 1,939 41,900
2023/09/01 1,908 1,945 1,895 1,917 49,100
2023/08/31 1,923 1,929 1,885 1,908 36,000
2023/08/30 1,964 1,980 1,900 1,909 92,200
2023/08/29 1,870 1,920 1,870 1,900 63,200
2023/08/28 1,860 1,887 1,848 1,866 36,700
2023/08/25 1,830 1,840 1,804 1,830 46,900
2023/08/24 1,880 1,880 1,835 1,838 68,000
2023/08/23 1,820 1,876 1,820 1,867 100,200
2023/08/22 1,787 1,813 1,766 1,801 68,900
2023/08/21 1,729 1,783 1,727 1,776 30,600
2023/08/18 1,717 1,773 1,709 1,724 49,800
2023/08/17 1,718 1,735 1,680 1,727 37,700
2023/08/16 1,715 1,738 1,702 1,718 34,300
2023/08/15 1,753 1,758 1,685 1,713 125,700
2023/08/14 1,624 1,815 1,616 1,774 353,400
2023/08/10 1,565 1,584 1,550 1,584 27,200
2023/08/09 1,569 1,579 1,544 1,570 54,300
2023/08/08 1,520 1,573 1,520 1,568 38,500
2023/08/07 1,499 1,524 1,485 1,520 23,900
2023/08/04 1,486 1,513 1,486 1,513 16,500
2023/08/03 1,516 1,519 1,490 1,501 32,500
2023/08/02 1,515 1,545 1,510 1,531 30,700
2023/08/01 1,490 1,530 1,488 1,515 36,800
2023/07/31 1,463 1,493 1,463 1,490 16,800
2023/07/28 1,477 1,489 1,426 1,453 55,800
2023/07/27 1,474 1,495 1,474 1,494 14,100
2023/07/26 1,500 1,500 1,467 1,491 14,300
2023/07/25 1,500 1,501 1,485 1,500 13,100
2023/07/24 1,466 1,496 1,465 1,496 20,800
2023/07/21 1,468 1,468 1,452 1,458 14,000
2023/07/20 1,459 1,470 1,450 1,462 12,000
2023/07/19 1,449 1,463 1,442 1,459 17,800
2023/07/18 1,410 1,439 1,404 1,430 19,600
2023/07/14 1,425 1,432 1,383 1,410 47,700
2023/07/13 1,450 1,451 1,401 1,421 21,700
2023/07/12 1,471 1,477 1,446 1,450 29,300
2023/07/11 1,474 1,484 1,448 1,475 44,500
2023/07/10 1,480 1,496 1,468 1,474 42,000
2023/07/07 1,480 1,504 1,473 1,486 30,200
2023/07/06 1,530 1,530 1,479 1,498 51,000
2023/07/05 1,493 1,532 1,475 1,525 60,200
2023/07/04 1,480 1,505 1,458 1,490 49,000
2023/07/03 1,467 1,487 1,467 1,480 16,600
2023/06/30 1,463 1,481 1,450 1,467 36,300
2023/06/29 1,448 1,488 1,448 1,463 38,000
2023/06/28 1,421 1,450 1,421 1,448 40,500
2023/06/27 1,417 1,423 1,375 1,419 67,200
2023/06/26 1,438 1,458 1,415 1,435 27,800
2023/06/23 1,476 1,498 1,431 1,441 41,000
2023/06/22 1,430 1,485 1,430 1,462 44,400
2023/06/21 1,407 1,436 1,400 1,430 42,800
2023/06/20 1,396 1,413 1,378 1,405 25,600
2023/06/19 1,420 1,423 1,371 1,397 93,200
2023/06/16 1,394 1,418 1,380 1,411 46,500
2023/06/15 1,370 1,420 1,353 1,379 92,000
2023/06/14 1,341 1,368 1,341 1,358 42,300
2023/06/13 1,306 1,333 1,302 1,330 54,500
2023/06/12 1,251 1,299 1,251 1,299 36,900
2023/06/09 1,275 1,275 1,245 1,251 30,300
2023/06/08 1,275 1,289 1,257 1,261 21,300
2023/06/07 1,282 1,290 1,255 1,274 22,900
2023/06/06 1,278 1,286 1,257 1,281 37,300
2023/06/05 1,301 1,301 1,278 1,287 26,300
2023/06/02 1,265 1,302 1,265 1,278 32,500
2023/06/01 1,239 1,267 1,239 1,265 27,400
2023/05/31 1,240 1,258 1,236 1,239 18,800
2023/05/30 1,251 1,260 1,234 1,244 16,100
2023/05/29 1,240 1,261 1,236 1,255 16,500
2023/05/26 1,254 1,261 1,232 1,235 22,500
2023/05/25 1,256 1,272 1,246 1,260 28,500
2023/05/24 1,219 1,281 1,219 1,263 47,600
2023/05/23 1,224 1,246 1,219 1,223 62,600
2023/05/22 1,194 1,227 1,175 1,224 70,300
2023/05/19 1,208 1,214 1,177 1,182 38,200
2023/05/18 1,233 1,242 1,179 1,186 50,600
2023/05/17 1,180 1,219 1,170 1,219 53,500
2023/05/16 1,147 1,179 1,146 1,170 31,500
2023/05/15 1,157 1,157 1,138 1,147 30,800
2023/05/12 1,169 1,173 1,155 1,161 32,400
2023/05/11 1,167 1,175 1,161 1,175 14,000
2023/05/10 1,175 1,175 1,161 1,169 17,700
2023/05/09 1,182 1,184 1,175 1,179 14,300
2023/05/08 1,160 1,182 1,160 1,182 19,900
2023/05/02 1,157 1,162 1,147 1,155 17,100
2023/05/01 1,165 1,173 1,148 1,162 25,200
2023/04/28 1,165 1,165 1,147 1,165 18,900
2023/04/27 1,152 1,171 1,152 1,164 46,600
2023/04/26 1,156 1,156 1,136 1,146 36,500
2023/04/25 1,169 1,182 1,162 1,163 14,600
2023/04/24 1,172 1,177 1,166 1,168 6,600
2023/04/21 1,169 1,175 1,157 1,164 23,000
2023/04/20 1,168 1,185 1,168 1,174 17,500
2023/04/19 1,183 1,191 1,168 1,176 14,500
2023/04/18 1,190 1,195 1,183 1,183 12,800
2023/04/17 1,202 1,202 1,183 1,193 11,900
2023/04/14 1,208 1,210 1,197 1,201 10,400
2023/04/13 1,200 1,204 1,190 1,202 11,000
2023/04/12 1,203 1,208 1,191 1,200 15,500
2023/04/11 1,189 1,200 1,183 1,200 18,400
2023/04/10 1,188 1,201 1,185 1,189 13,400
2023/04/07 1,205 1,207 1,185 1,185 14,100
2023/04/06 1,199 1,215 1,182 1,200 31,500
2023/04/05 1,226 1,236 1,194 1,209 33,900
2023/04/04 1,266 1,268 1,226 1,236 26,900
2023/04/03 1,279 1,285 1,259 1,273 18,400
2023/03/31 1,241 1,272 1,241 1,267 19,900
2023/03/30 1,249 1,254 1,225 1,243 17,400
2023/03/29 1,219 1,232 1,210 1,231 19,600
2023/03/28 1,231 1,238 1,214 1,219 10,300
2023/03/27 1,210 1,234 1,206 1,232 14,000
2023/03/24 1,230 1,231 1,195 1,210 18,600
2023/03/23 1,180 1,230 1,170 1,224 23,700
2023/03/22 1,186 1,200 1,175 1,195 15,100
2023/03/20 1,231 1,231 1,182 1,183 30,300
2023/03/17 1,230 1,239 1,221 1,231 13,900
2023/03/16 1,210 1,227 1,205 1,213 20,200
2023/03/15 1,205 1,254 1,205 1,247 30,600
2023/03/14 1,232 1,232 1,188 1,205 44,700
2023/03/13 1,243 1,262 1,226 1,246 44,700
2023/03/10 1,280 1,285 1,263 1,273 23,900
2023/03/09 1,290 1,303 1,273 1,295 31,600
2023/03/08 1,321 1,321 1,286 1,293 39,800
2023/03/07 1,330 1,338 1,320 1,323 16,100
2023/03/06 1,328 1,340 1,305 1,334 37,900
2023/03/03 1,339 1,341 1,323 1,327 26,800
2023/03/02 1,316 1,356 1,316 1,347 47,400
2023/03/01 1,276 1,319 1,276 1,314 26,300
2023/02/28 1,298 1,310 1,276 1,280 32,500
2023/02/27 1,249 1,304 1,239 1,296 60,200
2023/02/24 1,260 1,271 1,239 1,245 24,700
2023/02/22 1,264 1,273 1,253 1,265 19,100
2023/02/21 1,244 1,288 1,241 1,275 50,800
2023/02/20 1,261 1,269 1,242 1,242 36,100
2023/02/17 1,216 1,262 1,205 1,260 73,500
2023/02/16 1,199 1,236 1,197 1,225 69,700
2023/02/15 1,251 1,255 1,191 1,200 152,300
2023/02/14 1,202 1,221 1,189 1,216 67,800
2023/02/13 1,176 1,209 1,170 1,191 57,300
2023/02/10 1,173 1,178 1,166 1,176 16,500
2023/02/09 1,170 1,188 1,164 1,176 21,600
2023/02/08 1,173 1,176 1,158 1,169 19,100
2023/02/07 1,175 1,177 1,162 1,173 23,900
2023/02/06 1,149 1,175 1,143 1,175 45,700
2023/02/03 1,146 1,146 1,135 1,139 13,500
2023/02/02 1,145 1,161 1,141 1,146 32,700
2023/02/01 1,134 1,145 1,132 1,145 14,500
2023/01/31 1,140 1,145 1,122 1,131 23,900
2023/01/30 1,170 1,170 1,128 1,141 70,400
2023/01/27 1,156 1,165 1,145 1,164 21,500
2023/01/26 1,154 1,161 1,134 1,156 24,500
2023/01/25 1,130 1,172 1,130 1,147 42,100
2023/01/24 1,132 1,140 1,119 1,140 30,000
2023/01/23 1,120 1,130 1,116 1,127 24,700
2023/01/20 1,095 1,119 1,095 1,114 30,000
2023/01/19 1,087 1,094 1,076 1,091 20,500
2023/01/18 1,088 1,102 1,074 1,094 24,800
2023/01/17 1,073 1,095 1,073 1,089 20,300
2023/01/16 1,070 1,079 1,061 1,079 16,900
2023/01/13 1,070 1,085 1,070 1,081 18,600
2023/01/12 1,109 1,110 1,075 1,079 65,700
2023/01/11 1,090 1,104 1,074 1,104 40,400
2023/01/10 1,060 1,092 1,060 1,078 40,800
2023/01/06 1,043 1,061 1,034 1,055 37,200
2023/01/05 1,079 1,092 1,063 1,066 45,600
2023/01/04 1,130 1,143 1,072 1,079 115,500

このページの先頭へ