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
2026/06/26 1,932 1,949 1,915 1,915 19,600
2026/06/25 1,934 1,983 1,932 1,932 41,500
2026/06/24 1,963 1,990 1,927 1,934 26,000
2026/06/23 1,989 2,002 1,963 1,963 26,800
2026/06/22 1,999 2,044 1,961 1,995 32,400
2026/06/19 1,952 2,005 1,952 1,992 27,300
2026/06/18 1,962 1,977 1,942 1,942 29,200
2026/06/17 1,899 1,962 1,899 1,927 18,100
2026/06/16 1,919 1,919 1,867 1,896 33,100
2026/06/15 1,951 1,967 1,920 1,935 32,700
2026/06/12 1,905 1,952 1,891 1,911 28,000
2026/06/11 1,928 1,928 1,885 1,904 24,300
2026/06/10 2,023 2,023 1,942 1,968 40,700
2026/06/09 1,949 2,047 1,942 2,023 67,400
2026/06/08 1,881 1,910 1,867 1,883 33,800
2026/06/05 1,904 1,941 1,903 1,921 20,500
2026/06/04 1,920 1,938 1,881 1,906 23,200
2026/06/03 1,898 1,936 1,856 1,921 30,100
2026/06/02 1,948 1,948 1,882 1,925 20,800
2026/06/01 1,908 1,950 1,907 1,934 32,200
2026/05/29 1,919 1,970 1,908 1,908 21,200
2026/05/28 1,905 1,915 1,874 1,906 22,200
2026/05/27 1,973 1,982 1,920 1,927 24,400
2026/05/26 1,890 1,980 1,870 1,973 51,600
2026/05/25 1,894 1,894 1,849 1,885 28,800
2026/05/22 1,868 1,888 1,850 1,874 22,700
2026/05/21 1,867 1,891 1,859 1,867 16,800
2026/05/20 1,900 1,926 1,830 1,836 44,900
2026/05/19 1,899 1,915 1,885 1,907 28,800
2026/05/18 1,870 1,919 1,861 1,864 84,000
2026/05/15 1,964 1,999 1,893 1,906 42,200
2026/05/14 1,986 1,989 1,914 1,924 26,100
2026/05/13 1,975 1,990 1,966 1,982 13,100
2026/05/12 2,007 2,015 1,984 1,998 44,300
2026/05/11 2,019 2,027 1,996 2,007 20,400
2026/05/08 1,948 1,998 1,946 1,991 35,000
2026/05/07 1,940 1,967 1,923 1,953 19,400
2026/05/01 1,907 1,930 1,889 1,920 20,400
2026/04/30 1,951 1,952 1,907 1,907 40,500
2026/04/28 1,971 1,985 1,953 1,983 25,600
2026/04/27 1,952 1,999 1,951 1,963 37,600
2026/04/24 1,995 1,995 1,931 1,938 47,100
2026/04/23 2,035 2,044 1,987 1,991 28,800
2026/04/22 2,058 2,059 2,024 2,038 28,100
2026/04/21 2,091 2,116 2,065 2,074 30,400
2026/04/20 2,101 2,125 2,058 2,058 17,500
2026/04/17 2,135 2,141 2,101 2,101 19,600
2026/04/16 2,100 2,170 2,100 2,153 50,500
2026/04/15 2,049 2,101 2,049 2,080 30,400
2026/04/14 2,015 2,034 2,001 2,001 31,400
2026/04/13 2,061 2,062 1,991 1,998 42,300
2026/04/10 2,115 2,129 2,082 2,099 34,700
2026/04/09 2,123 2,123 2,092 2,092 31,600
2026/04/08 2,089 2,131 2,070 2,131 38,500
2026/04/07 2,050 2,075 2,030 2,068 34,100
2026/04/06 2,000 2,051 2,000 2,051 21,200
2026/04/03 1,965 1,999 1,965 1,983 15,400
2026/03/27 1,866 1,980 1,862 1,974 49,100
2026/03/26 1,906 1,906 1,864 1,866 35,200
2026/03/25 1,904 1,929 1,886 1,906 63,000
2026/03/24 1,875 1,890 1,866 1,875 23,300
2026/03/23 1,875 1,883 1,830 1,844 29,600
2026/03/19 1,902 1,916 1,870 1,892 53,400
2026/03/18 1,951 1,963 1,924 1,949 22,800
2026/03/17 1,906 1,946 1,900 1,924 24,100
2026/03/16 1,902 1,902 1,869 1,879 28,400
2026/03/13 1,900 1,919 1,894 1,901 30,900
2026/03/12 1,974 1,974 1,923 1,928 27,400
2026/03/11 2,010 2,012 1,975 1,986 20,200
2026/03/10 1,994 2,012 1,979 1,997 27,200
2026/03/09 1,908 1,965 1,907 1,960 40,100
2026/03/06 1,980 2,056 1,973 2,038 21,300
2026/03/05 1,966 2,026 1,966 2,009 32,100
2026/03/04 1,955 2,003 1,917 1,926 64,600
2026/03/03 2,020 2,027 1,980 1,980 44,100
2026/03/02 2,097 2,097 2,037 2,040 24,100
2026/02/27 2,071 2,110 2,071 2,104 16,600
2026/02/26 2,045 2,090 2,045 2,080 21,500
2026/02/25 2,040 2,076 2,034 2,040 27,000
2026/02/24 2,060 2,074 2,050 2,060 27,400
2026/02/20 2,085 2,090 2,058 2,058 22,000
2026/02/19 2,110 2,121 2,086 2,113 22,500
2026/02/18 2,105 2,133 2,099 2,123 10,600
2026/02/17 2,125 2,144 2,096 2,105 19,000
2026/02/16 2,102 2,124 2,090 2,111 46,400
2026/02/13 2,139 2,199 2,117 2,120 70,200
2026/02/12 2,286 2,287 2,145 2,145 84,300
2026/02/10 2,219 2,338 2,219 2,336 48,300
2026/02/09 2,211 2,211 2,162 2,186 30,500
2026/02/06 2,292 2,292 2,182 2,188 30,900
2026/02/05 2,208 2,286 2,201 2,279 28,500
2026/02/04 2,193 2,198 2,161 2,171 16,900
2026/02/03 2,195 2,241 2,180 2,226 27,600
2026/02/02 2,242 2,242 2,145 2,145 41,100
2026/01/30 2,214 2,247 2,205 2,247 19,900
2026/01/29 2,206 2,248 2,169 2,214 22,700
2026/01/28 2,249 2,249 2,198 2,205 24,100
2026/01/27 2,243 2,272 2,227 2,249 16,900
2026/01/26 2,300 2,320 2,233 2,248 18,300
2026/01/23 2,320 2,345 2,317 2,329 20,200
2026/01/22 2,256 2,330 2,238 2,320 25,400
2026/01/21 2,258 2,259 2,222 2,229 24,700
2026/01/20 2,353 2,373 2,296 2,308 19,800
2026/01/19 2,401 2,401 2,354 2,371 9,200
2026/01/16 2,360 2,397 2,359 2,397 11,900
2026/01/15 2,369 2,389 2,343 2,376 19,000
2026/01/14 2,349 2,396 2,331 2,340 25,600
2026/01/13 2,416 2,420 2,333 2,349 26,500
2026/01/09 2,322 2,324 2,303 2,316 16,500
2026/01/08 2,333 2,350 2,308 2,331 18,300
2026/01/07 2,358 2,375 2,337 2,337 18,500
2026/01/06 2,354 2,375 2,347 2,368 10,800
2026/01/05 2,367 2,384 2,316 2,329 18,300

このページの先頭へ