グローバルウェイ(3936)の株価時系列情報
グローバルウェイ(3936)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 217 | 224 | 215 | 224 | 515,300 |
| 2025/08/07 | 226 | 227 | 215 | 218 | 706,600 |
| 2025/08/06 | 220 | 225 | 219 | 220 | 383,200 |
| 2025/08/05 | 218 | 227 | 215 | 220 | 1,100,800 |
| 2025/08/04 | 207 | 219 | 204 | 217 | 839,800 |
| 2025/08/01 | 215 | 216 | 211 | 213 | 513,600 |
| 2025/07/31 | 214 | 222 | 213 | 216 | 627,400 |
| 2025/07/30 | 213 | 219 | 212 | 214 | 454,400 |
| 2025/07/29 | 217 | 217 | 210 | 211 | 348,800 |
| 2025/07/28 | 211 | 217 | 208 | 215 | 726,600 |
| 2025/07/25 | 204 | 214 | 203 | 211 | 1,114,700 |
| 2025/07/24 | 210 | 210 | 202 | 203 | 576,700 |
| 2025/07/23 | 204 | 212 | 204 | 206 | 646,100 |
| 2025/07/22 | 204 | 206 | 201 | 202 | 765,800 |
| 2025/07/18 | 216 | 216 | 202 | 202 | 1,678,100 |
| 2025/07/17 | 223 | 237 | 213 | 215 | 3,812,000 |
| 2025/07/16 | 208 | 223 | 203 | 215 | 2,288,400 |
| 2025/07/15 | 213 | 218 | 201 | 205 | 1,815,800 |
| 2025/07/14 | 211 | 216 | 205 | 205 | 1,368,600 |
| 2025/07/11 | 205 | 220 | 200 | 212 | 2,381,100 |
| 2025/07/10 | 219 | 226 | 200 | 203 | 2,506,100 |
| 2025/07/09 | 210 | 225 | 206 | 221 | 2,474,800 |
| 2025/07/08 | 205 | 208 | 198 | 206 | 689,100 |
| 2025/07/07 | 200 | 208 | 200 | 206 | 860,300 |
| 2025/07/04 | 208 | 214 | 198 | 201 | 1,141,200 |
| 2025/07/03 | 214 | 217 | 205 | 206 | 1,268,100 |
| 2025/07/02 | 231 | 237 | 212 | 215 | 2,508,300 |
| 2025/07/01 | 256 | 256 | 236 | 237 | 1,631,900 |
| 2025/06/30 | 268 | 268 | 248 | 258 | 2,091,100 |
| 2025/06/27 | 261 | 269 | 256 | 268 | 1,928,400 |
| 2025/06/26 | 275 | 292 | 255 | 256 | 4,383,500 |
| 2025/06/25 | 295 | 350 | 276 | 282 | 18,089,800 |
| 2025/06/24 | 240 | 300 | 240 | 284 | 12,431,800 |
| 2025/06/23 | 240 | 250 | 231 | 237 | 2,570,600 |
| 2025/06/20 | 301 | 317 | 224 | 255 | 12,546,500 |
| 2025/06/19 | 285 | 315 | 284 | 304 | 5,942,400 |
| 2025/06/18 | 290 | 318 | 265 | 289 | 9,306,400 |
| 2025/06/17 | 334 | 364 | 292 | 321 | 22,106,200 |
| 2025/06/16 | 283 | 328 | 276 | 318 | 13,270,800 |
| 2025/06/13 | 275 | 294 | 263 | 275 | 11,045,700 |
| 2025/06/12 | 236 | 285 | 231 | 270 | 14,942,100 |
| 2025/06/11 | 233 | 235 | 212 | 234 | 5,647,200 |
| 2025/06/10 | 207 | 227 | 201 | 225 | 5,024,900 |
| 2025/06/09 | 191 | 215 | 189 | 206 | 5,967,500 |
| 2025/06/06 | 173 | 195 | 172 | 190 | 6,644,300 |
| 2025/06/05 | 186 | 192 | 169 | 173 | 3,943,100 |
| 2025/06/04 | 195 | 199 | 180 | 181 | 5,655,500 |
| 2025/06/03 | 166 | 196 | 165 | 191 | 10,188,700 |
| 2025/06/02 | 168 | 175 | 162 | 167 | 2,088,600 |
| 2025/05/30 | 149 | 175 | 149 | 169 | 8,013,800 |
| 2025/05/29 | 157 | 163 | 149 | 150 | 1,849,100 |
| 2025/05/28 | 162 | 177 | 153 | 160 | 5,783,600 |
| 2025/05/27 | 156 | 169 | 148 | 157 | 5,543,900 |
| 2025/05/26 | 139 | 167 | 137 | 163 | 11,158,800 |
| 2025/05/23 | 160 | 163 | 135 | 138 | 5,765,900 |
| 2025/05/22 | 197 | 237 | 167 | 173 | 25,464,600 |
| 2025/05/21 | 187 | 187 | 187 | 187 | 317,800 |
| 2025/05/20 | 127 | 139 | 127 | 137 | 1,051,200 |
| 2025/05/19 | 126 | 131 | 122 | 127 | 643,200 |
| 2025/05/16 | 110 | 129 | 110 | 128 | 1,679,900 |
| 2025/05/15 | 107 | 113 | 106 | 113 | 302,000 |
| 2025/05/14 | 105 | 107 | 105 | 106 | 141,800 |
| 2025/05/13 | 107 | 108 | 105 | 105 | 203,300 |
| 2025/05/12 | 107 | 109 | 105 | 107 | 320,300 |
| 2025/05/09 | 105 | 118 | 104 | 109 | 7,753,000 |
| 2025/05/08 | 104 | 106 | 104 | 105 | 79,600 |
| 2025/05/07 | 104 | 105 | 104 | 105 | 49,000 |
| 2025/05/02 | 106 | 107 | 103 | 104 | 246,700 |
| 2025/05/01 | 108 | 108 | 106 | 106 | 112,200 |
| 2025/04/30 | 105 | 108 | 105 | 108 | 171,800 |
| 2025/04/28 | 106 | 109 | 106 | 106 | 184,200 |
| 2025/04/25 | 107 | 109 | 106 | 106 | 138,200 |
| 2025/04/24 | 107 | 108 | 105 | 106 | 183,200 |
| 2025/04/23 | 107 | 108 | 106 | 107 | 61,000 |
| 2025/04/22 | 108 | 109 | 106 | 106 | 94,200 |
| 2025/04/21 | 106 | 111 | 103 | 108 | 656,700 |
| 2025/04/18 | 106 | 107 | 105 | 106 | 108,000 |
| 2025/04/17 | 108 | 110 | 105 | 108 | 480,700 |
| 2025/04/16 | 111 | 111 | 106 | 109 | 257,000 |
| 2025/04/15 | 106 | 115 | 106 | 107 | 1,862,800 |
| 2025/04/14 | 105 | 108 | 105 | 106 | 168,000 |
| 2025/04/11 | 100 | 106 | 100 | 106 | 219,700 |
| 2025/04/10 | 106 | 108 | 103 | 103 | 371,200 |
| 2025/04/09 | 103 | 111 | 99 | 102 | 2,914,000 |
| 2025/04/08 | 94 | 108 | 92 | 108 | 2,892,900 |
| 2025/04/07 | 95 | 104 | 88 | 88 | 3,231,400 |
| 2025/04/04 | 103 | 115 | 99 | 104 | 3,176,500 |
| 2025/04/03 | 103 | 111 | 103 | 104 | 1,025,900 |
| 2025/04/02 | 111 | 113 | 106 | 107 | 433,400 |
| 2025/04/01 | 106 | 120 | 101 | 116 | 4,734,000 |
| 2025/03/31 | 110 | 119 | 102 | 102 | 1,307,500 |
| 2025/03/28 | 111 | 114 | 110 | 111 | 114,700 |
| 2025/03/27 | 114 | 117 | 110 | 110 | 674,300 |
| 2025/03/26 | 110 | 120 | 110 | 117 | 1,154,000 |
| 2025/03/25 | 111 | 113 | 110 | 110 | 68,300 |
| 2025/03/24 | 110 | 111 | 110 | 111 | 64,000 |
| 2025/03/21 | 111 | 111 | 109 | 109 | 57,700 |
| 2025/03/19 | 110 | 112 | 110 | 111 | 48,800 |
| 2025/03/18 | 111 | 111 | 109 | 111 | 59,200 |
| 2025/03/17 | 111 | 111 | 110 | 111 | 66,800 |
| 2025/03/14 | 109 | 111 | 109 | 111 | 57,100 |
| 2025/03/13 | 113 | 113 | 109 | 109 | 84,000 |
| 2025/03/12 | 108 | 114 | 108 | 110 | 342,900 |
| 2025/03/11 | 108 | 109 | 106 | 108 | 142,500 |
| 2025/03/10 | 109 | 109 | 107 | 108 | 68,600 |
| 2025/03/07 | 108 | 110 | 107 | 108 | 91,700 |
| 2025/03/06 | 108 | 109 | 108 | 108 | 69,600 |
| 2025/03/05 | 108 | 109 | 107 | 108 | 115,500 |
| 2025/03/04 | 108 | 110 | 107 | 109 | 133,700 |
| 2025/03/03 | 109 | 110 | 108 | 109 | 75,300 |
| 2025/02/28 | 111 | 112 | 107 | 107 | 507,800 |
| 2025/02/27 | 111 | 116 | 111 | 112 | 147,300 |
| 2025/02/26 | 112 | 113 | 110 | 111 | 153,100 |
| 2025/02/25 | 115 | 115 | 112 | 113 | 124,900 |
| 2025/02/21 | 116 | 118 | 115 | 115 | 78,700 |
| 2025/02/20 | 118 | 119 | 114 | 114 | 129,500 |
| 2025/02/19 | 118 | 121 | 117 | 118 | 188,600 |
| 2025/02/18 | 114 | 120 | 114 | 119 | 263,900 |
| 2025/02/17 | 116 | 116 | 110 | 112 | 423,000 |
| 2025/02/14 | 122 | 125 | 115 | 121 | 343,700 |
| 2025/02/13 | 122 | 122 | 114 | 120 | 516,500 |
| 2025/02/12 | 112 | 121 | 112 | 121 | 526,200 |
| 2025/02/10 | 109 | 111 | 109 | 111 | 147,600 |
| 2025/02/07 | 108 | 109 | 107 | 108 | 48,200 |
| 2025/02/06 | 108 | 109 | 107 | 107 | 77,900 |
| 2025/02/05 | 110 | 110 | 108 | 108 | 25,300 |
| 2025/02/04 | 108 | 109 | 108 | 109 | 83,700 |
| 2025/02/03 | 109 | 109 | 107 | 107 | 104,200 |
| 2025/01/31 | 112 | 114 | 109 | 109 | 327,900 |
| 2025/01/30 | 113 | 115 | 112 | 112 | 194,000 |
| 2025/01/29 | 114 | 114 | 112 | 113 | 168,300 |
| 2025/01/28 | 113 | 115 | 112 | 113 | 139,400 |
| 2025/01/27 | 114 | 115 | 112 | 113 | 148,500 |
| 2025/01/24 | 111 | 115 | 110 | 114 | 521,300 |
| 2025/01/23 | 112 | 114 | 109 | 110 | 127,600 |
| 2025/01/22 | 112 | 115 | 111 | 111 | 195,100 |
| 2025/01/21 | 110 | 114 | 106 | 110 | 389,900 |
| 2025/01/20 | 109 | 112 | 109 | 110 | 211,300 |
| 2025/01/17 | 110 | 111 | 107 | 108 | 256,700 |
| 2025/01/16 | 117 | 117 | 110 | 110 | 286,500 |
| 2025/01/15 | 115 | 118 | 113 | 116 | 317,300 |
| 2025/01/14 | 113 | 115 | 110 | 115 | 237,600 |
| 2025/01/10 | 113 | 115 | 111 | 113 | 314,500 |
| 2025/01/09 | 115 | 115 | 110 | 114 | 489,400 |
| 2025/01/08 | 111 | 117 | 111 | 113 | 836,500 |
| 2025/01/07 | 110 | 112 | 108 | 110 | 277,700 |
| 2025/01/06 | 110 | 115 | 108 | 108 | 318,000 |
| 2024/12/30 | 110 | 114 | 109 | 110 | 389,300 |
| 2024/12/27 | 110 | 116 | 106 | 108 | 919,800 |
| 2024/12/26 | 109 | 113 | 107 | 109 | 386,400 |
| 2024/12/25 | 108 | 111 | 105 | 110 | 382,500 |
| 2024/12/24 | 111 | 111 | 104 | 106 | 398,700 |
| 2024/12/23 | 108 | 113 | 108 | 111 | 419,000 |
| 2024/12/20 | 109 | 110 | 108 | 108 | 233,200 |
| 2024/12/19 | 109 | 111 | 108 | 109 | 182,700 |
| 2024/12/18 | 111 | 113 | 110 | 112 | 209,000 |
| 2024/12/17 | 111 | 114 | 111 | 111 | 128,100 |
| 2024/12/16 | 113 | 113 | 110 | 112 | 207,100 |
| 2024/12/13 | 109 | 113 | 109 | 112 | 200,500 |
| 2024/12/12 | 113 | 114 | 109 | 110 | 378,400 |
| 2024/12/11 | 114 | 115 | 112 | 113 | 276,000 |
| 2024/12/10 | 118 | 118 | 113 | 114 | 433,600 |
| 2024/12/09 | 121 | 121 | 115 | 117 | 603,000 |
| 2024/12/06 | 118 | 125 | 115 | 121 | 1,039,700 |
| 2024/12/05 | 114 | 119 | 113 | 116 | 434,000 |
| 2024/12/04 | 118 | 118 | 114 | 114 | 212,200 |
| 2024/12/03 | 119 | 120 | 116 | 118 | 258,300 |
| 2024/12/02 | 114 | 119 | 114 | 118 | 356,300 |
| 2024/11/29 | 115 | 118 | 113 | 114 | 231,500 |
| 2024/11/28 | 114 | 117 | 114 | 115 | 191,300 |
| 2024/11/27 | 118 | 118 | 115 | 115 | 280,100 |
| 2024/11/26 | 120 | 120 | 115 | 116 | 371,700 |
| 2024/11/25 | 120 | 122 | 119 | 119 | 313,700 |
| 2024/11/22 | 119 | 122 | 117 | 119 | 396,600 |
| 2024/11/21 | 119 | 120 | 118 | 119 | 335,600 |
| 2024/11/20 | 121 | 126 | 119 | 119 | 490,900 |
| 2024/11/19 | 126 | 130 | 119 | 122 | 1,212,300 |
| 2024/11/18 | 120 | 133 | 120 | 125 | 1,166,600 |
| 2024/11/15 | 118 | 125 | 117 | 122 | 797,600 |
| 2024/11/14 | 123 | 123 | 119 | 121 | 514,900 |
| 2024/11/13 | 125 | 127 | 124 | 124 | 455,300 |
| 2024/11/12 | 125 | 132 | 123 | 125 | 758,300 |
| 2024/11/11 | 137 | 138 | 126 | 126 | 1,184,800 |
| 2024/11/08 | 130 | 136 | 128 | 136 | 881,000 |
| 2024/11/07 | 127 | 137 | 126 | 130 | 1,717,800 |
| 2024/11/06 | 128 | 131 | 125 | 126 | 683,400 |
| 2024/11/05 | 126 | 130 | 123 | 130 | 428,800 |
| 2024/11/01 | 127 | 131 | 123 | 124 | 905,900 |
| 2024/10/31 | 133 | 135 | 128 | 129 | 1,031,700 |
| 2024/10/30 | 145 | 146 | 130 | 131 | 2,301,900 |
| 2024/10/29 | 149 | 162 | 144 | 145 | 2,956,600 |
| 2024/10/28 | 144 | 153 | 143 | 148 | 844,700 |
| 2024/10/25 | 153 | 155 | 143 | 146 | 1,405,400 |
| 2024/10/24 | 150 | 156 | 139 | 152 | 2,405,100 |
| 2024/10/23 | 147 | 153 | 147 | 150 | 1,162,000 |
| 2024/10/22 | 149 | 157 | 145 | 146 | 1,525,400 |
| 2024/10/21 | 144 | 151 | 142 | 151 | 1,308,800 |
| 2024/10/18 | 156 | 173 | 144 | 147 | 5,515,200 |
| 2024/10/17 | 161 | 163 | 153 | 158 | 2,934,300 |
| 2024/10/16 | 179 | 180 | 160 | 165 | 5,142,200 |