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

ＧＭＯグローバルサイン・ホールディングス(3788)の株価時系列情報

ＧＭＯグローバルサイン・ホールディングス(3788)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
2025/08/28 2,270 2,317 2,242 2,252 18,400
2025/08/27 2,250 2,306 2,233 2,265 24,300
2025/08/26 2,398 2,398 2,284 2,284 36,600
2025/08/25 2,380 2,470 2,351 2,412 40,300
2025/08/22 2,301 2,372 2,260 2,372 35,100
2025/08/21 2,328 2,338 2,286 2,309 31,900
2025/08/20 2,270 2,328 2,237 2,316 27,000
2025/08/19 2,170 2,290 2,170 2,283 36,500
2025/08/18 2,160 2,213 2,160 2,168 14,800
2025/08/15 2,193 2,195 2,160 2,162 20,300
2025/08/14 2,201 2,233 2,201 2,219 16,800
2025/08/13 2,217 2,254 2,172 2,230 18,900
2025/08/12 2,240 2,249 2,173 2,235 17,700
2025/08/08 2,239 2,248 2,138 2,214 32,200
2025/08/07 2,320 2,328 2,251 2,258 25,100
2025/08/06 2,292 2,309 2,263 2,299 10,900
2025/08/05 2,247 2,275 2,240 2,268 7,200
2025/08/04 2,225 2,247 2,211 2,225 14,700
2025/08/01 2,298 2,302 2,263 2,268 19,200
2025/07/31 2,262 2,295 2,231 2,295 22,600
2025/07/30 2,274 2,305 2,256 2,273 37,200
2025/07/29 2,272 2,298 2,253 2,276 38,400
2025/07/28 2,248 2,320 2,235 2,273 124,200
2025/07/25 2,077 2,100 2,075 2,075 10,500
2025/07/24 2,058 2,118 2,040 2,077 15,400
2025/07/23 2,041 2,053 2,011 2,048 19,100
2025/07/22 2,056 2,059 2,011 2,017 8,500
2025/07/18 2,068 2,079 2,030 2,042 9,800
2025/07/17 2,030 2,089 2,030 2,068 16,900
2025/07/16 2,100 2,100 2,045 2,045 26,700
2025/07/15 2,174 2,175 2,096 2,109 30,800
2025/07/14 2,025 2,214 2,022 2,165 80,500
2025/07/11 2,024 2,044 2,010 2,020 7,000
2025/07/10 2,040 2,040 2,021 2,021 12,000
2025/07/09 2,020 2,047 2,016 2,040 8,900
2025/07/08 2,000 2,037 2,000 2,027 10,000
2025/07/07 2,010 2,026 2,000 2,000 9,900
2025/07/04 2,025 2,027 2,010 2,010 6,800
2025/07/03 2,022 2,034 2,003 2,004 9,100
2025/07/02 2,050 2,050 2,022 2,022 6,600
2025/07/01 2,069 2,069 2,050 2,050 6,900
2025/06/30 2,092 2,108 2,052 2,069 18,800
2025/06/27 2,086 2,086 2,053 2,079 12,200
2025/06/26 2,066 2,074 2,041 2,049 15,800
2025/06/25 2,076 2,076 2,043 2,053 9,200
2025/06/24 2,049 2,074 2,036 2,060 13,900
2025/06/23 2,076 2,076 2,013 2,020 11,600
2025/06/20 2,020 2,077 2,000 2,077 22,400
2025/06/19 2,028 2,038 2,022 2,022 5,100
2025/06/18 2,010 2,045 2,010 2,028 7,200
2025/06/17 2,004 2,025 2,001 2,017 8,400
2025/06/16 1,998 2,019 1,998 2,015 5,000
2025/06/13 2,040 2,040 1,997 2,004 23,500
2025/06/12 2,062 2,092 2,050 2,050 10,700
2025/06/11 2,031 2,138 2,031 2,072 29,700
2025/06/10 2,026 2,056 2,026 2,031 11,000
2025/06/09 2,037 2,042 2,021 2,037 6,200
2025/06/06 2,020 2,044 2,005 2,010 12,100
2025/06/05 2,025 2,057 2,025 2,028 11,900
2025/06/04 2,007 2,048 2,007 2,019 10,700
2025/06/03 2,050 2,055 2,012 2,012 16,900
2025/06/02 2,132 2,135 2,051 2,065 21,300
2025/05/30 2,074 2,138 2,074 2,128 12,800
2025/05/29 2,098 2,115 2,081 2,093 11,300
2025/05/28 2,114 2,114 2,079 2,098 14,200
2025/05/27 2,045 2,106 2,029 2,089 16,900
2025/05/26 2,052 2,056 2,026 2,026 8,900
2025/05/23 2,082 2,100 2,051 2,051 13,900
2025/05/22 2,005 2,064 2,005 2,055 19,400
2025/05/21 2,031 2,052 2,017 2,030 19,200
2025/05/20 2,041 2,044 1,988 2,011 32,700
2025/05/19 2,021 2,052 1,988 2,052 32,500
2025/05/16 2,152 2,152 2,032 2,052 41,400
2025/05/15 2,120 2,184 2,069 2,152 31,100
2025/05/14 2,120 2,154 2,050 2,111 35,600
2025/05/13 2,348 2,355 2,301 2,320 21,900
2025/05/12 2,256 2,324 2,245 2,323 11,500
2025/05/09 2,287 2,323 2,216 2,272 24,100
2025/05/08 2,264 2,283 2,230 2,282 13,500
2025/05/07 2,244 2,263 2,220 2,263 9,400
2025/05/02 2,246 2,268 2,206 2,268 19,400
2025/05/01 2,212 2,311 2,170 2,223 44,800
2025/04/30 2,166 2,231 2,166 2,212 8,800
2025/04/28 2,172 2,214 2,172 2,181 10,200
2025/04/25 2,255 2,255 2,179 2,182 16,900
2025/04/24 2,203 2,222 2,183 2,198 10,200
2025/04/23 2,249 2,250 2,180 2,203 12,200
2025/04/22 2,223 2,262 2,178 2,199 18,500
2025/04/21 2,176 2,261 2,152 2,223 31,800
2025/04/18 2,060 2,163 2,060 2,162 15,800
2025/04/17 2,011 2,073 2,009 2,049 7,700
2025/04/16 2,033 2,036 2,015 2,015 7,500
2025/04/15 2,094 2,094 2,042 2,044 5,800
2025/04/14 2,100 2,110 2,055 2,072 12,600
2025/04/11 1,970 2,083 1,934 2,050 17,900
2025/04/10 2,025 2,033 1,971 2,032 14,700
2025/04/09 1,929 1,929 1,849 1,874 25,200
2025/04/08 1,875 2,001 1,875 1,969 23,000
2025/04/07 1,706 1,850 1,706 1,771 36,200
2025/04/04 2,144 2,148 1,988 2,023 59,700
2025/04/03 2,199 2,262 2,152 2,187 23,600
2025/04/02 2,281 2,305 2,232 2,239 12,200
2025/04/01 2,250 2,300 2,230 2,242 12,700
2025/03/31 2,318 2,333 2,230 2,230 27,000
2025/03/28 2,439 2,439 2,366 2,388 15,500
2025/03/27 2,401 2,439 2,400 2,438 16,500
2025/03/26 2,426 2,440 2,400 2,416 15,300
2025/03/25 2,386 2,415 2,338 2,406 20,600
2025/03/24 2,380 2,421 2,336 2,336 14,700
2025/03/21 2,390 2,432 2,353 2,385 14,000
2025/03/19 2,319 2,391 2,319 2,391 12,300
2025/03/18 2,314 2,345 2,292 2,319 13,100
2025/03/17 2,298 2,300 2,245 2,295 10,700
2025/03/14 2,270 2,302 2,255 2,267 15,500
2025/03/13 2,289 2,332 2,265 2,275 9,300
2025/03/12 2,253 2,300 2,250 2,270 14,900
2025/03/11 2,279 2,279 2,227 2,269 16,600
2025/03/10 2,386 2,397 2,312 2,329 16,200
2025/03/07 2,463 2,495 2,393 2,397 18,500
2025/03/06 2,450 2,492 2,423 2,489 17,300
2025/03/05 2,448 2,448 2,389 2,446 27,500
2025/03/04 2,400 2,480 2,392 2,448 65,500
2025/03/03 2,276 2,349 2,276 2,338 20,000
2025/02/28 2,245 2,271 2,203 2,226 15,400
2025/02/27 2,158 2,270 2,150 2,267 23,700
2025/02/26 2,179 2,185 2,140 2,158 15,100
2025/02/25 2,194 2,220 2,160 2,179 24,900
2025/02/21 2,223 2,240 2,189 2,221 23,300
2025/02/20 2,266 2,290 2,216 2,239 18,000
2025/02/19 2,335 2,335 2,266 2,288 12,100
2025/02/18 2,261 2,311 2,255 2,311 6,600
2025/02/17 2,302 2,324 2,260 2,273 16,800
2025/02/14 2,400 2,400 2,300 2,301 23,500
2025/02/13 2,403 2,426 2,356 2,416 20,200
2025/02/12 2,485 2,500 2,413 2,460 19,600
2025/02/10 2,422 2,497 2,422 2,485 10,100
2025/02/07 2,439 2,480 2,424 2,448 7,900
2025/02/06 2,417 2,435 2,407 2,432 11,000
2025/02/05 2,388 2,403 2,365 2,377 11,600
2025/02/04 2,448 2,448 2,337 2,338 24,300
2025/02/03 2,491 2,496 2,415 2,415 21,000
2025/01/31 2,450 2,492 2,435 2,482 16,000
2025/01/30 2,414 2,449 2,414 2,438 11,800
2025/01/29 2,425 2,425 2,400 2,414 7,800
2025/01/28 2,388 2,423 2,356 2,408 10,400
2025/01/27 2,399 2,415 2,380 2,388 8,500
2025/01/24 2,327 2,400 2,327 2,388 16,800
2025/01/23 2,315 2,324 2,275 2,297 8,800
2025/01/22 2,293 2,331 2,270 2,321 13,000
2025/01/21 2,293 2,293 2,240 2,288 7,200
2025/01/20 2,226 2,264 2,226 2,246 13,700
2025/01/17 2,200 2,207 2,177 2,183 10,100
2025/01/16 2,305 2,318 2,211 2,219 29,700
2025/01/15 2,327 2,354 2,295 2,296 15,900
2025/01/14 2,315 2,344 2,308 2,330 11,600
2025/01/10 2,338 2,356 2,320 2,333 9,100
2025/01/09 2,369 2,379 2,350 2,356 8,200
2025/01/08 2,321 2,379 2,320 2,372 12,300
2025/01/07 2,315 2,379 2,311 2,352 14,400
2025/01/06 2,396 2,434 2,310 2,313 20,500
2024/12/30 2,348 2,378 2,348 2,361 11,000
2024/12/27 2,323 2,372 2,322 2,372 16,600
2024/12/26 2,320 2,345 2,309 2,333 28,500
2024/12/25 2,347 2,364 2,301 2,320 22,700
2024/12/24 2,370 2,371 2,340 2,347 21,300
2024/12/23 2,416 2,416 2,373 2,380 19,600
2024/12/20 2,462 2,477 2,403 2,403 15,500
2024/12/19 2,451 2,483 2,435 2,461 15,100
2024/12/18 2,457 2,478 2,452 2,464 10,000
2024/12/17 2,512 2,512 2,457 2,477 12,700
2024/12/16 2,510 2,561 2,482 2,504 14,800
2024/12/13 2,525 2,555 2,500 2,510 16,100
2024/12/12 2,543 2,579 2,536 2,575 16,600
2024/12/11 2,529 2,529 2,485 2,520 13,500
2024/12/10 2,543 2,570 2,510 2,529 19,600
2024/12/09 2,603 2,642 2,529 2,530 24,900
2024/12/06 2,589 2,649 2,564 2,620 23,700
2024/12/05 2,483 2,600 2,482 2,600 26,600
2024/12/04 2,495 2,500 2,455 2,463 18,200
2024/12/03 2,500 2,530 2,460 2,494 32,300
2024/12/02 2,495 2,500 2,437 2,498 28,400
2024/11/29 2,503 2,560 2,486 2,486 18,900
2024/11/28 2,535 2,563 2,488 2,501 18,700
2024/11/27 2,586 2,597 2,527 2,535 15,200
2024/11/26 2,586 2,603 2,548 2,586 16,900
2024/11/25 2,599 2,620 2,585 2,585 12,100
2024/11/22 2,605 2,624 2,576 2,576 11,800
2024/11/21 2,603 2,656 2,582 2,597 12,900
2024/11/20 2,697 2,697 2,622 2,630 19,300
2024/11/19 2,786 2,800 2,653 2,659 22,000
2024/11/18 2,716 2,813 2,716 2,736 33,300
2024/11/15 2,678 2,754 2,632 2,720 44,600
2024/11/14 2,537 2,719 2,537 2,642 56,500
2024/11/13 2,587 2,630 2,511 2,528 104,100
2024/11/12 2,944 2,985 2,934 2,937 23,400
2024/11/11 2,913 2,980 2,892 2,980 13,300
2024/11/08 2,880 2,931 2,880 2,915 14,800
2024/11/07 2,898 2,928 2,885 2,889 12,800
2024/11/06 2,891 2,905 2,815 2,898 15,600
2024/11/05 2,835 2,890 2,820 2,865 7,200

このページの先頭へ