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
2026/06/24 1,781 1,810 1,771 1,781 43,300
2026/06/23 1,801 1,810 1,780 1,780 35,800
2026/06/22 1,806 1,815 1,786 1,815 46,500
2026/06/19 1,828 1,840 1,786 1,806 56,200
2026/06/18 1,798 1,827 1,793 1,824 57,900
2026/06/17 1,759 1,808 1,759 1,794 49,400
2026/06/16 1,782 1,782 1,748 1,755 35,900
2026/06/15 1,750 1,787 1,746 1,783 50,000
2026/06/12 1,715 1,730 1,705 1,726 71,500
2026/06/11 1,736 1,736 1,686 1,688 90,000
2026/06/10 1,715 1,747 1,715 1,739 68,400
2026/06/09 1,744 1,754 1,702 1,714 56,100
2026/06/08 1,738 1,779 1,713 1,731 90,500
2026/06/05 1,705 1,751 1,705 1,745 89,600
2026/06/04 1,704 1,704 1,676 1,689 95,600
2026/06/03 1,734 1,734 1,701 1,710 65,600
2026/06/02 1,761 1,763 1,697 1,728 142,200
2026/06/01 1,800 1,806 1,746 1,761 122,900
2026/05/29 1,816 1,822 1,800 1,800 66,200
2026/05/28 1,819 1,830 1,790 1,803 34,700
2026/05/27 1,834 1,834 1,790 1,815 35,900
2026/05/26 1,815 1,862 1,796 1,823 63,900
2026/05/25 1,825 1,833 1,791 1,815 64,700
2026/05/22 1,796 1,824 1,787 1,824 65,000
2026/05/21 1,781 1,809 1,773 1,796 58,700
2026/05/20 1,815 1,815 1,730 1,766 162,100
2026/05/19 1,809 1,840 1,787 1,799 70,100
2026/05/18 1,800 1,812 1,783 1,797 136,500
2026/05/15 1,851 1,862 1,773 1,781 151,300
2026/05/14 1,849 1,863 1,790 1,811 135,500
2026/05/13 1,860 1,863 1,849 1,863 59,400
2026/05/12 1,895 1,895 1,842 1,856 73,700
2026/05/11 1,868 1,924 1,864 1,887 74,500
2026/05/08 1,851 1,871 1,821 1,868 95,400
2026/05/07 1,871 1,879 1,827 1,850 109,900
2026/05/01 1,890 1,890 1,860 1,869 87,600
2026/04/30 1,918 1,918 1,866 1,881 136,100
2026/04/28 1,917 1,925 1,904 1,925 73,200
2026/04/27 1,920 1,925 1,896 1,917 171,600
2026/04/24 1,934 1,947 1,906 1,925 108,000
2026/04/23 1,959 1,967 1,934 1,949 88,300
2026/04/22 1,975 1,975 1,941 1,957 142,600
2026/04/21 1,997 2,010 1,981 1,981 61,900
2026/04/20 1,995 2,008 1,987 2,007 54,500
2026/04/17 2,005 2,015 1,982 1,991 87,600
2026/04/16 2,011 2,022 2,000 2,000 69,800
2026/04/15 2,020 2,043 1,997 2,004 76,000
2026/04/14 2,020 2,033 2,000 2,022 76,100
2026/04/13 1,998 2,027 1,991 2,020 58,800
2026/04/10 2,022 2,039 2,011 2,014 67,100
2026/04/09 2,071 2,075 2,019 2,027 78,100
2026/04/08 2,063 2,096 2,063 2,088 98,600
2026/04/07 2,013 2,044 2,007 2,014 50,400
2026/04/06 2,009 2,031 1,998 2,017 53,900
2026/04/03 2,022 2,038 2,004 2,009 89,400
2026/03/27 2,107 2,120 2,083 2,115 64,700
2026/03/26 2,163 2,163 2,099 2,113 53,100
2026/03/25 2,150 2,176 2,140 2,162 77,400
2026/03/24 2,144 2,154 2,116 2,134 70,500
2026/03/23 2,138 2,142 2,067 2,094 102,200
2026/03/19 2,250 2,262 2,183 2,194 56,200
2026/03/18 2,247 2,292 2,247 2,290 42,300
2026/03/17 2,267 2,277 2,215 2,223 48,200
2026/03/16 2,252 2,267 2,223 2,245 62,600
2026/03/13 2,216 2,305 2,216 2,283 76,100
2026/03/12 2,306 2,306 2,263 2,279 58,900
2026/03/11 2,314 2,340 2,295 2,324 56,400
2026/03/10 2,258 2,297 2,242 2,286 82,500
2026/03/09 2,170 2,219 2,150 2,208 122,900
2026/03/06 2,248 2,299 2,238 2,282 60,200
2026/03/05 2,270 2,315 2,252 2,260 128,100
2026/03/04 2,236 2,250 2,121 2,170 140,400
2026/03/03 2,376 2,376 2,269 2,269 102,200
2026/03/02 2,380 2,394 2,330 2,371 79,500
2026/02/27 2,433 2,435 2,405 2,420 43,100
2026/02/26 2,337 2,402 2,337 2,393 80,900
2026/02/25 2,293 2,357 2,282 2,336 79,100
2026/02/24 2,366 2,366 2,286 2,297 79,600
2026/02/20 2,379 2,395 2,336 2,366 61,100
2026/02/19 2,369 2,406 2,354 2,370 144,900
2026/02/18 2,296 2,360 2,277 2,351 127,600
2026/02/17 2,248 2,287 2,230 2,263 121,000
2026/02/16 2,249 2,315 2,181 2,258 286,400
2026/02/13 2,260 2,309 2,225 2,238 186,300
2026/02/12 2,219 2,279 2,212 2,274 113,500
2026/02/10 2,178 2,216 2,166 2,208 94,100
2026/02/09 2,188 2,188 2,108 2,169 134,200
2026/02/06 2,149 2,171 2,105 2,157 98,100
2026/02/05 2,153 2,156 2,121 2,138 54,800
2026/02/04 2,111 2,146 2,110 2,134 57,400
2026/02/03 2,075 2,107 2,074 2,107 53,200
2026/02/02 2,090 2,110 2,054 2,074 111,600
2026/01/30 2,069 2,096 2,056 2,072 84,800
2026/01/29 2,040 2,076 1,968 2,070 125,700
2026/01/28 2,060 2,065 2,010 2,046 102,700
2026/01/27 2,079 2,083 2,044 2,068 65,600
2026/01/26 2,076 2,077 2,052 2,060 78,600
2026/01/23 2,118 2,126 2,093 2,102 62,500
2026/01/22 2,080 2,111 2,070 2,108 94,300
2026/01/21 2,074 2,090 2,041 2,060 172,500
2026/01/20 2,131 2,131 2,098 2,111 62,800
2026/01/19 2,127 2,148 2,098 2,120 128,100
2026/01/16 2,134 2,156 2,116 2,143 91,500
2026/01/15 2,100 2,148 2,076 2,136 108,900
2026/01/14 2,118 2,138 2,105 2,108 66,900
2026/01/13 2,157 2,160 2,098 2,117 96,500
2026/01/09 2,112 2,157 2,112 2,140 54,100
2026/01/08 2,122 2,127 2,090 2,112 65,400
2026/01/07 2,105 2,146 2,075 2,122 115,400
2026/01/06 2,085 2,119 2,085 2,096 87,200
2026/01/05 2,135 2,145 2,061 2,080 143,400

このページの先頭へ