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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 2,785 | 2,865 | 2,785 | 2,835 | 18,400 |
| 2024/10/31 | 2,757 | 2,828 | 2,754 | 2,816 | 10,700 |
| 2024/10/30 | 2,800 | 2,810 | 2,752 | 2,758 | 15,900 |
| 2024/10/29 | 2,735 | 2,794 | 2,735 | 2,786 | 11,000 |
| 2024/10/28 | 2,707 | 2,740 | 2,698 | 2,735 | 12,900 |
| 2024/10/25 | 2,741 | 2,743 | 2,633 | 2,680 | 20,200 |
| 2024/10/24 | 2,710 | 2,736 | 2,688 | 2,720 | 14,000 |
| 2024/10/23 | 2,778 | 2,778 | 2,716 | 2,729 | 9,800 |
| 2024/10/22 | 2,827 | 2,827 | 2,772 | 2,792 | 19,100 |
| 2024/10/21 | 2,816 | 2,853 | 2,802 | 2,826 | 6,100 |
| 2024/10/18 | 2,857 | 2,857 | 2,814 | 2,816 | 6,800 |
| 2024/10/17 | 2,901 | 2,901 | 2,856 | 2,857 | 6,600 |
| 2024/10/16 | 2,910 | 2,939 | 2,886 | 2,886 | 11,900 |
| 2024/10/15 | 2,944 | 2,959 | 2,900 | 2,918 | 6,100 |
| 2024/10/11 | 2,932 | 2,964 | 2,915 | 2,925 | 9,500 |
| 2024/10/10 | 2,999 | 2,999 | 2,918 | 2,928 | 7,500 |
| 2024/10/09 | 2,975 | 3,010 | 2,952 | 2,966 | 14,700 |
| 2024/10/08 | 2,983 | 2,985 | 2,941 | 2,973 | 6,700 |
| 2024/10/07 | 3,005 | 3,025 | 2,983 | 3,000 | 18,200 |
| 2024/10/04 | 2,997 | 3,015 | 2,941 | 2,954 | 10,300 |
| 2024/10/03 | 2,955 | 2,995 | 2,936 | 2,995 | 21,900 |
| 2024/10/02 | 2,936 | 2,962 | 2,890 | 2,894 | 17,500 |
| 2024/10/01 | 2,904 | 2,979 | 2,891 | 2,974 | 10,600 |
| 2024/09/30 | 2,923 | 3,010 | 2,863 | 2,887 | 41,900 |
| 2024/09/27 | 2,984 | 3,005 | 2,971 | 3,005 | 21,100 |
| 2024/09/26 | 2,890 | 2,975 | 2,890 | 2,975 | 31,200 |
| 2024/09/25 | 2,926 | 2,926 | 2,868 | 2,890 | 13,400 |
| 2024/09/24 | 2,882 | 2,932 | 2,859 | 2,895 | 22,700 |
| 2024/09/20 | 2,825 | 2,871 | 2,825 | 2,849 | 15,700 |
| 2024/09/19 | 2,822 | 2,844 | 2,797 | 2,810 | 12,400 |
| 2024/09/18 | 2,785 | 2,818 | 2,756 | 2,798 | 12,000 |
| 2024/09/17 | 2,808 | 2,821 | 2,730 | 2,785 | 23,500 |
| 2024/09/13 | 2,808 | 2,844 | 2,765 | 2,792 | 20,400 |
| 2024/09/12 | 2,731 | 2,856 | 2,731 | 2,841 | 25,500 |
| 2024/09/11 | 2,764 | 2,850 | 2,680 | 2,714 | 33,200 |
| 2024/09/10 | 2,730 | 2,780 | 2,729 | 2,754 | 24,500 |
| 2024/09/09 | 2,676 | 2,753 | 2,676 | 2,735 | 27,700 |
| 2024/09/06 | 2,862 | 2,933 | 2,758 | 2,776 | 22,500 |
| 2024/09/05 | 2,880 | 2,961 | 2,787 | 2,830 | 30,300 |
| 2024/09/04 | 2,940 | 2,992 | 2,898 | 2,918 | 40,500 |
| 2024/09/03 | 2,819 | 3,030 | 2,801 | 3,010 | 58,800 |
| 2024/09/02 | 2,846 | 2,846 | 2,755 | 2,784 | 13,500 |
| 2024/08/30 | 2,779 | 2,803 | 2,767 | 2,803 | 10,000 |
| 2024/08/29 | 2,791 | 2,816 | 2,757 | 2,779 | 15,200 |
| 2024/08/28 | 2,831 | 2,838 | 2,778 | 2,817 | 16,600 |
| 2024/08/27 | 2,830 | 2,875 | 2,830 | 2,862 | 14,500 |
| 2024/08/26 | 2,757 | 2,865 | 2,749 | 2,840 | 30,200 |
| 2024/08/23 | 2,840 | 2,841 | 2,775 | 2,799 | 28,100 |
| 2024/08/22 | 2,759 | 2,875 | 2,730 | 2,850 | 50,300 |
| 2024/08/21 | 2,727 | 2,763 | 2,705 | 2,711 | 21,900 |
| 2024/08/20 | 2,594 | 2,750 | 2,594 | 2,750 | 29,500 |
| 2024/08/19 | 2,599 | 2,648 | 2,553 | 2,570 | 29,700 |
| 2024/08/16 | 2,497 | 2,594 | 2,471 | 2,572 | 34,800 |
| 2024/08/15 | 2,549 | 2,549 | 2,418 | 2,448 | 53,200 |
| 2024/08/14 | 2,548 | 2,556 | 2,479 | 2,534 | 12,300 |
| 2024/08/13 | 2,460 | 2,521 | 2,451 | 2,521 | 20,800 |
| 2024/08/09 | 2,600 | 2,601 | 2,381 | 2,423 | 44,200 |
| 2024/08/08 | 2,515 | 2,600 | 2,471 | 2,550 | 21,200 |
| 2024/08/07 | 2,418 | 2,613 | 2,418 | 2,530 | 29,200 |
| 2024/08/06 | 2,358 | 2,566 | 2,358 | 2,509 | 29,900 |
| 2024/08/05 | 2,510 | 2,544 | 2,160 | 2,246 | 67,700 |
| 2024/08/02 | 2,875 | 2,875 | 2,660 | 2,660 | 57,400 |
| 2024/08/01 | 3,070 | 3,110 | 2,938 | 2,968 | 41,200 |
| 2024/07/31 | 3,075 | 3,105 | 3,015 | 3,105 | 29,500 |
| 2024/07/30 | 3,090 | 3,105 | 3,055 | 3,090 | 20,000 |
| 2024/07/29 | 3,000 | 3,095 | 2,956 | 3,095 | 31,200 |
| 2024/07/26 | 2,893 | 3,010 | 2,893 | 2,944 | 19,800 |
| 2024/07/25 | 2,920 | 2,933 | 2,879 | 2,899 | 17,400 |
| 2024/07/24 | 2,936 | 3,010 | 2,914 | 2,928 | 24,700 |
| 2024/07/23 | 2,865 | 2,930 | 2,865 | 2,922 | 13,600 |
| 2024/07/22 | 2,953 | 2,953 | 2,864 | 2,864 | 19,500 |
| 2024/07/19 | 3,005 | 3,025 | 2,952 | 2,963 | 27,300 |
| 2024/07/18 | 3,055 | 3,080 | 3,020 | 3,020 | 12,600 |
| 2024/07/17 | 3,075 | 3,125 | 3,060 | 3,060 | 16,900 |
| 2024/07/16 | 3,055 | 3,085 | 3,045 | 3,075 | 14,500 |
| 2024/07/12 | 2,959 | 3,070 | 2,959 | 3,040 | 33,800 |
| 2024/07/11 | 2,997 | 3,035 | 2,929 | 2,975 | 26,900 |
| 2024/07/10 | 3,030 | 3,030 | 2,963 | 2,997 | 14,000 |
| 2024/07/09 | 2,944 | 3,035 | 2,944 | 3,000 | 21,900 |
| 2024/07/08 | 3,050 | 3,050 | 2,920 | 2,962 | 46,200 |
| 2024/07/05 | 3,050 | 3,090 | 3,025 | 3,055 | 19,000 |
| 2024/07/04 | 3,035 | 3,090 | 3,025 | 3,060 | 31,200 |
| 2024/07/03 | 2,933 | 3,075 | 2,933 | 3,035 | 29,300 |
| 2024/07/02 | 2,918 | 2,955 | 2,914 | 2,933 | 12,000 |
| 2024/07/01 | 3,000 | 3,000 | 2,917 | 2,918 | 17,800 |
| 2024/06/28 | 3,015 | 3,020 | 2,970 | 2,982 | 14,400 |
| 2024/06/27 | 3,030 | 3,060 | 3,005 | 3,035 | 15,000 |
| 2024/06/26 | 3,030 | 3,055 | 3,005 | 3,005 | 17,900 |
| 2024/06/25 | 3,030 | 3,070 | 3,010 | 3,060 | 12,300 |
| 2024/06/24 | 2,974 | 3,000 | 2,969 | 2,991 | 16,900 |
| 2024/06/21 | 2,995 | 3,050 | 2,972 | 2,975 | 20,300 |
| 2024/06/20 | 3,030 | 3,055 | 2,991 | 3,025 | 12,000 |
| 2024/06/19 | 3,035 | 3,060 | 3,010 | 3,030 | 11,300 |
| 2024/06/18 | 3,040 | 3,090 | 3,020 | 3,035 | 24,800 |
| 2024/06/17 | 3,045 | 3,045 | 2,960 | 3,010 | 15,100 |
| 2024/06/14 | 2,955 | 3,045 | 2,955 | 3,015 | 24,900 |
| 2024/06/13 | 3,000 | 3,030 | 2,959 | 2,963 | 12,500 |
| 2024/06/12 | 3,025 | 3,135 | 2,992 | 2,992 | 27,000 |
| 2024/06/11 | 2,964 | 3,015 | 2,960 | 3,015 | 9,400 |
| 2024/06/10 | 2,960 | 3,025 | 2,960 | 2,981 | 9,700 |
| 2024/06/07 | 2,950 | 2,988 | 2,910 | 2,984 | 11,300 |
| 2024/06/06 | 3,060 | 3,060 | 2,967 | 2,988 | 16,600 |
| 2024/06/05 | 3,015 | 3,060 | 2,992 | 3,010 | 21,300 |
| 2024/06/04 | 2,963 | 3,020 | 2,950 | 3,020 | 34,300 |
| 2024/06/03 | 2,950 | 2,955 | 2,907 | 2,940 | 18,700 |
| 2024/05/31 | 2,826 | 2,920 | 2,826 | 2,920 | 27,000 |
| 2024/05/30 | 2,774 | 2,818 | 2,751 | 2,818 | 19,700 |
| 2024/05/29 | 2,786 | 2,802 | 2,752 | 2,771 | 11,900 |
| 2024/05/28 | 2,836 | 2,861 | 2,790 | 2,798 | 12,400 |
| 2024/05/27 | 2,861 | 2,882 | 2,805 | 2,835 | 17,500 |
| 2024/05/24 | 2,784 | 2,870 | 2,771 | 2,861 | 16,100 |
| 2024/05/23 | 2,843 | 2,875 | 2,803 | 2,818 | 15,500 |
| 2024/05/22 | 2,925 | 2,970 | 2,848 | 2,864 | 22,000 |
| 2024/05/21 | 2,967 | 2,979 | 2,915 | 2,924 | 20,500 |
| 2024/05/20 | 2,867 | 2,980 | 2,850 | 2,964 | 28,800 |
| 2024/05/17 | 2,812 | 2,898 | 2,768 | 2,855 | 23,700 |
| 2024/05/16 | 2,800 | 2,846 | 2,762 | 2,797 | 20,000 |
| 2024/05/15 | 2,902 | 2,917 | 2,817 | 2,817 | 21,900 |
| 2024/05/14 | 2,829 | 2,886 | 2,799 | 2,876 | 28,500 |
| 2024/05/13 | 2,700 | 2,847 | 2,692 | 2,805 | 46,500 |
| 2024/05/10 | 2,689 | 2,712 | 2,670 | 2,712 | 25,500 |
| 2024/05/09 | 2,668 | 2,709 | 2,635 | 2,686 | 13,100 |
| 2024/05/08 | 2,681 | 2,755 | 2,668 | 2,668 | 19,500 |
| 2024/05/07 | 2,620 | 2,700 | 2,620 | 2,692 | 21,300 |
| 2024/05/02 | 2,664 | 2,673 | 2,609 | 2,613 | 21,600 |
| 2024/05/01 | 2,696 | 2,696 | 2,660 | 2,664 | 12,900 |
| 2024/04/30 | 2,749 | 2,749 | 2,709 | 2,712 | 14,600 |
| 2024/04/26 | 2,631 | 2,709 | 2,618 | 2,706 | 26,100 |
| 2024/04/25 | 2,652 | 2,681 | 2,635 | 2,641 | 23,100 |
| 2024/04/24 | 2,743 | 2,743 | 2,702 | 2,702 | 17,800 |
| 2024/04/23 | 2,732 | 2,756 | 2,690 | 2,702 | 14,400 |
| 2024/04/22 | 2,720 | 2,765 | 2,717 | 2,725 | 22,400 |
| 2024/04/19 | 2,761 | 2,765 | 2,650 | 2,680 | 28,800 |
| 2024/04/18 | 2,780 | 2,790 | 2,721 | 2,740 | 28,200 |
| 2024/04/17 | 2,813 | 2,819 | 2,765 | 2,782 | 23,400 |
| 2024/04/16 | 2,800 | 2,836 | 2,771 | 2,782 | 23,400 |
| 2024/04/15 | 2,815 | 2,874 | 2,783 | 2,850 | 33,600 |
| 2024/04/12 | 2,872 | 2,918 | 2,830 | 2,833 | 24,700 |
| 2024/04/11 | 2,932 | 2,941 | 2,850 | 2,877 | 31,400 |
| 2024/04/10 | 2,992 | 3,040 | 2,953 | 2,953 | 14,300 |
| 2024/04/09 | 2,991 | 3,015 | 2,943 | 2,988 | 33,000 |
| 2024/04/08 | 2,903 | 3,030 | 2,903 | 2,983 | 42,500 |
| 2024/04/05 | 2,899 | 2,943 | 2,883 | 2,894 | 23,200 |
| 2024/04/04 | 2,969 | 2,985 | 2,912 | 2,953 | 26,400 |
| 2024/04/03 | 2,995 | 3,005 | 2,927 | 2,960 | 47,200 |
| 2024/04/02 | 3,175 | 3,175 | 3,060 | 3,065 | 31,900 |
| 2024/04/01 | 3,200 | 3,300 | 3,190 | 3,200 | 73,300 |
| 2024/03/29 | 3,010 | 3,140 | 2,995 | 3,140 | 28,100 |
| 2024/03/28 | 3,070 | 3,075 | 2,990 | 2,995 | 24,500 |
| 2024/03/27 | 3,145 | 3,145 | 3,040 | 3,050 | 30,300 |
| 2024/03/26 | 3,035 | 3,125 | 3,035 | 3,115 | 34,200 |
| 2024/03/25 | 3,100 | 3,200 | 3,100 | 3,105 | 60,300 |
| 2024/03/22 | 3,010 | 3,045 | 2,950 | 3,045 | 43,500 |
| 2024/03/21 | 2,984 | 3,020 | 2,969 | 2,979 | 27,400 |
| 2024/03/19 | 2,992 | 3,000 | 2,921 | 2,940 | 35,900 |
| 2024/03/18 | 2,884 | 2,957 | 2,853 | 2,957 | 44,900 |
| 2024/03/15 | 2,840 | 2,855 | 2,791 | 2,834 | 18,700 |
| 2024/03/14 | 2,916 | 2,920 | 2,787 | 2,852 | 46,100 |
| 2024/03/13 | 2,882 | 2,980 | 2,833 | 2,916 | 58,100 |
| 2024/03/12 | 2,792 | 2,874 | 2,784 | 2,871 | 36,900 |
| 2024/03/11 | 2,783 | 2,863 | 2,783 | 2,814 | 33,700 |
| 2024/03/08 | 2,766 | 2,873 | 2,766 | 2,830 | 45,600 |
| 2024/03/07 | 2,751 | 2,780 | 2,721 | 2,765 | 31,400 |
| 2024/03/06 | 2,700 | 2,815 | 2,680 | 2,742 | 34,700 |
| 2024/03/05 | 2,800 | 2,820 | 2,690 | 2,724 | 53,600 |
| 2024/03/04 | 2,793 | 2,892 | 2,729 | 2,836 | 54,700 |
| 2024/03/01 | 2,847 | 2,890 | 2,790 | 2,793 | 31,200 |
| 2024/02/29 | 2,820 | 2,856 | 2,801 | 2,827 | 26,500 |
| 2024/02/28 | 2,831 | 2,890 | 2,804 | 2,843 | 35,200 |
| 2024/02/27 | 2,850 | 2,866 | 2,780 | 2,853 | 34,600 |
| 2024/02/26 | 2,715 | 2,868 | 2,660 | 2,850 | 54,600 |
| 2024/02/22 | 2,750 | 2,759 | 2,688 | 2,688 | 26,800 |
| 2024/02/21 | 2,725 | 2,744 | 2,695 | 2,724 | 28,400 |
| 2024/02/20 | 2,767 | 2,800 | 2,752 | 2,765 | 15,500 |
| 2024/02/19 | 2,748 | 2,773 | 2,713 | 2,750 | 35,100 |
| 2024/02/16 | 2,698 | 2,783 | 2,698 | 2,773 | 30,100 |
| 2024/02/15 | 2,662 | 2,704 | 2,615 | 2,672 | 35,600 |
| 2024/02/14 | 2,744 | 2,749 | 2,624 | 2,667 | 39,700 |
| 2024/02/13 | 2,723 | 2,804 | 2,717 | 2,770 | 37,300 |
| 2024/02/09 | 2,729 | 2,789 | 2,721 | 2,735 | 18,800 |
| 2024/02/08 | 2,738 | 2,773 | 2,704 | 2,754 | 18,600 |
| 2024/02/07 | 2,794 | 2,798 | 2,722 | 2,749 | 19,500 |
| 2024/02/06 | 2,821 | 2,821 | 2,754 | 2,789 | 23,500 |
| 2024/02/05 | 2,776 | 2,875 | 2,768 | 2,842 | 27,400 |
| 2024/02/02 | 2,748 | 2,826 | 2,748 | 2,776 | 22,000 |
| 2024/02/01 | 2,802 | 2,802 | 2,734 | 2,761 | 19,900 |
| 2024/01/31 | 2,806 | 2,840 | 2,775 | 2,840 | 20,300 |
| 2024/01/30 | 2,872 | 2,872 | 2,815 | 2,820 | 17,600 |
| 2024/01/29 | 2,898 | 2,898 | 2,817 | 2,838 | 20,500 |
| 2024/01/26 | 2,819 | 2,880 | 2,806 | 2,848 | 35,800 |
| 2024/01/25 | 2,740 | 2,836 | 2,714 | 2,835 | 24,700 |
| 2024/01/24 | 2,806 | 2,820 | 2,728 | 2,742 | 20,900 |
| 2024/01/23 | 2,848 | 2,870 | 2,785 | 2,806 | 35,000 |
| 2024/01/22 | 2,709 | 2,835 | 2,687 | 2,810 | 51,500 |
| 2024/01/19 | 2,658 | 2,753 | 2,655 | 2,659 | 70,200 |
| 2024/01/18 | 2,701 | 2,740 | 2,658 | 2,688 | 34,300 |
| 2024/01/17 | 2,737 | 2,795 | 2,721 | 2,721 | 31,500 |
| 2024/01/16 | 2,780 | 2,840 | 2,775 | 2,784 | 37,200 |
| 2024/01/15 | 2,760 | 2,777 | 2,722 | 2,771 | 29,800 |
| 2024/01/12 | 2,735 | 2,781 | 2,712 | 2,748 | 28,700 |
| 2024/01/11 | 2,770 | 2,783 | 2,732 | 2,768 | 29,000 |
| 2024/01/10 | 2,761 | 2,776 | 2,734 | 2,745 | 31,600 |
| 2024/01/09 | 2,689 | 2,775 | 2,689 | 2,739 | 37,400 |
| 2024/01/05 | 2,726 | 2,750 | 2,657 | 2,657 | 29,200 |
| 2024/01/04 | 2,658 | 2,738 | 2,641 | 2,727 | 38,600 |