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 |
|---|---|---|---|---|---|
| 2024/07/22 | 133 | 133 | 131 | 131 | 55,000 |
| 2024/07/19 | 135 | 135 | 132 | 134 | 56,000 |
| 2024/07/18 | 134 | 135 | 133 | 135 | 27,700 |
| 2024/07/17 | 135 | 135 | 133 | 135 | 28,000 |
| 2024/07/16 | 136 | 136 | 134 | 134 | 34,900 |
| 2024/07/12 | 133 | 136 | 133 | 135 | 55,400 |
| 2024/07/11 | 134 | 134 | 132 | 134 | 41,000 |
| 2024/07/10 | 134 | 134 | 132 | 134 | 42,000 |
| 2024/07/09 | 133 | 135 | 133 | 133 | 41,900 |
| 2024/07/08 | 134 | 135 | 134 | 134 | 25,100 |
| 2024/07/05 | 134 | 135 | 133 | 134 | 30,400 |
| 2024/07/04 | 133 | 136 | 133 | 136 | 37,100 |
| 2024/07/03 | 135 | 135 | 133 | 134 | 47,100 |
| 2024/07/02 | 136 | 136 | 133 | 135 | 49,400 |
| 2024/07/01 | 135 | 136 | 133 | 135 | 88,600 |
| 2024/06/28 | 134 | 136 | 132 | 134 | 79,800 |
| 2024/06/27 | 133 | 134 | 132 | 132 | 35,700 |
| 2024/06/26 | 131 | 134 | 131 | 132 | 74,600 |
| 2024/06/25 | 131 | 133 | 131 | 131 | 21,100 |
| 2024/06/24 | 131 | 133 | 131 | 132 | 39,500 |
| 2024/06/21 | 132 | 134 | 131 | 131 | 71,700 |
| 2024/06/20 | 130 | 134 | 130 | 133 | 76,500 |
| 2024/06/19 | 132 | 132 | 130 | 132 | 62,400 |
| 2024/06/18 | 132 | 133 | 130 | 131 | 84,300 |
| 2024/06/17 | 132 | 134 | 131 | 132 | 97,300 |
| 2024/06/14 | 130 | 135 | 130 | 134 | 159,400 |
| 2024/06/13 | 135 | 138 | 135 | 135 | 47,700 |
| 2024/06/12 | 136 | 138 | 134 | 137 | 45,100 |
| 2024/06/11 | 133 | 136 | 133 | 136 | 50,400 |
| 2024/06/10 | 136 | 136 | 133 | 134 | 55,700 |
| 2024/06/07 | 133 | 136 | 131 | 135 | 91,400 |
| 2024/06/06 | 137 | 137 | 132 | 133 | 173,500 |
| 2024/06/05 | 137 | 139 | 137 | 137 | 62,800 |
| 2024/06/04 | 140 | 145 | 136 | 139 | 342,400 |
| 2024/06/03 | 141 | 142 | 138 | 139 | 119,900 |
| 2024/05/31 | 140 | 142 | 135 | 139 | 103,300 |
| 2024/05/30 | 140 | 143 | 119 | 141 | 396,700 |
| 2024/05/29 | 145 | 145 | 140 | 140 | 185,600 |
| 2024/05/28 | 146 | 149 | 144 | 144 | 79,500 |
| 2024/05/27 | 146 | 146 | 143 | 145 | 88,600 |
| 2024/05/24 | 142 | 145 | 141 | 144 | 176,100 |
| 2024/05/23 | 146 | 148 | 145 | 146 | 51,900 |
| 2024/05/22 | 151 | 152 | 146 | 146 | 95,400 |
| 2024/05/21 | 149 | 151 | 147 | 151 | 94,500 |
| 2024/05/20 | 147 | 149 | 146 | 148 | 125,400 |
| 2024/05/17 | 147 | 148 | 145 | 147 | 54,500 |
| 2024/05/16 | 146 | 147 | 143 | 147 | 69,300 |
| 2024/05/15 | 148 | 148 | 143 | 146 | 125,200 |
| 2024/05/14 | 147 | 147 | 145 | 147 | 42,800 |
| 2024/05/13 | 143 | 146 | 143 | 146 | 62,600 |
| 2024/05/10 | 143 | 144 | 143 | 143 | 13,600 |
| 2024/05/09 | 144 | 144 | 143 | 143 | 15,100 |
| 2024/05/08 | 144 | 145 | 143 | 144 | 50,600 |
| 2024/05/07 | 144 | 145 | 142 | 143 | 84,400 |
| 2024/05/02 | 143 | 143 | 142 | 142 | 37,200 |
| 2024/05/01 | 142 | 144 | 142 | 143 | 89,700 |
| 2024/04/30 | 144 | 144 | 141 | 141 | 118,700 |
| 2024/04/26 | 143 | 144 | 142 | 142 | 56,500 |
| 2024/04/25 | 142 | 145 | 142 | 143 | 111,400 |
| 2024/04/24 | 144 | 148 | 142 | 144 | 364,600 |
| 2024/04/23 | 142 | 177 | 141 | 141 | 4,516,700 |
| 2024/04/22 | 142 | 144 | 142 | 142 | 47,700 |
| 2024/04/19 | 143 | 147 | 140 | 142 | 248,600 |
| 2024/04/18 | 142 | 145 | 142 | 142 | 65,700 |
| 2024/04/17 | 145 | 145 | 142 | 142 | 69,800 |
| 2024/04/16 | 142 | 145 | 141 | 142 | 265,200 |
| 2024/04/15 | 145 | 148 | 145 | 147 | 30,800 |
| 2024/04/12 | 145 | 153 | 145 | 145 | 139,500 |
| 2024/04/11 | 146 | 147 | 144 | 145 | 91,800 |
| 2024/04/10 | 150 | 150 | 147 | 147 | 35,100 |
| 2024/04/09 | 146 | 150 | 146 | 150 | 71,200 |
| 2024/04/08 | 146 | 148 | 144 | 146 | 62,300 |
| 2024/04/05 | 142 | 149 | 141 | 146 | 153,400 |
| 2024/04/04 | 150 | 150 | 145 | 145 | 69,500 |
| 2024/04/03 | 146 | 150 | 146 | 147 | 56,200 |
| 2024/04/02 | 150 | 151 | 146 | 146 | 136,100 |
| 2024/04/01 | 152 | 152 | 148 | 150 | 108,400 |
| 2024/03/29 | 153 | 154 | 151 | 152 | 105,900 |
| 2024/03/28 | 155 | 156 | 152 | 154 | 158,800 |
| 2024/03/27 | 154 | 156 | 153 | 155 | 96,300 |
| 2024/03/26 | 158 | 159 | 152 | 153 | 281,300 |
| 2024/03/25 | 157 | 162 | 154 | 157 | 349,300 |
| 2024/03/22 | 162 | 185 | 156 | 157 | 2,437,100 |
| 2024/03/21 | 159 | 162 | 158 | 158 | 72,300 |
| 2024/03/19 | 154 | 161 | 152 | 157 | 266,500 |
| 2024/03/18 | 158 | 162 | 157 | 158 | 108,200 |
| 2024/03/15 | 154 | 159 | 153 | 158 | 132,500 |
| 2024/03/14 | 156 | 157 | 152 | 155 | 70,700 |
| 2024/03/13 | 157 | 159 | 152 | 154 | 135,400 |
| 2024/03/12 | 156 | 159 | 154 | 157 | 192,500 |
| 2024/03/11 | 161 | 163 | 156 | 156 | 194,200 |
| 2024/03/08 | 167 | 175 | 162 | 163 | 367,000 |
| 2024/03/07 | 170 | 175 | 166 | 168 | 335,200 |
| 2024/03/06 | 167 | 175 | 163 | 170 | 439,800 |
| 2024/03/05 | 162 | 167 | 159 | 167 | 181,000 |
| 2024/03/04 | 155 | 167 | 155 | 165 | 352,100 |
| 2024/03/01 | 162 | 164 | 154 | 155 | 254,100 |
| 2024/02/29 | 163 | 165 | 160 | 161 | 216,100 |
| 2024/02/28 | 159 | 168 | 157 | 165 | 292,200 |
| 2024/02/27 | 158 | 162 | 156 | 160 | 235,000 |
| 2024/02/26 | 151 | 159 | 151 | 157 | 211,000 |
| 2024/02/22 | 157 | 157 | 151 | 151 | 323,500 |
| 2024/02/21 | 165 | 167 | 155 | 155 | 429,500 |
| 2024/02/20 | 157 | 167 | 154 | 163 | 940,200 |
| 2024/02/19 | 147 | 185 | 147 | 160 | 5,297,300 |
| 2024/02/16 | 140 | 149 | 140 | 146 | 245,300 |
| 2024/02/15 | 144 | 144 | 140 | 140 | 178,900 |
| 2024/02/14 | 144 | 145 | 141 | 144 | 165,200 |
| 2024/02/13 | 149 | 150 | 144 | 147 | 229,600 |
| 2024/02/09 | 143 | 148 | 143 | 147 | 216,900 |
| 2024/02/08 | 144 | 145 | 141 | 143 | 278,300 |
| 2024/02/07 | 146 | 147 | 144 | 144 | 139,300 |
| 2024/02/06 | 147 | 149 | 145 | 147 | 82,500 |
| 2024/02/05 | 147 | 150 | 147 | 147 | 93,200 |
| 2024/02/02 | 145 | 147 | 144 | 147 | 123,800 |
| 2024/02/01 | 148 | 150 | 144 | 147 | 385,900 |
| 2024/01/31 | 153 | 153 | 148 | 151 | 285,900 |
| 2024/01/30 | 154 | 154 | 151 | 151 | 206,400 |
| 2024/01/29 | 154 | 154 | 152 | 154 | 154,300 |
| 2024/01/26 | 154 | 156 | 152 | 155 | 126,800 |
| 2024/01/25 | 154 | 155 | 152 | 155 | 273,200 |
| 2024/01/24 | 157 | 157 | 153 | 156 | 160,400 |
| 2024/01/23 | 162 | 164 | 154 | 157 | 611,600 |
| 2024/01/22 | 156 | 165 | 155 | 161 | 563,300 |
| 2024/01/19 | 157 | 161 | 154 | 154 | 171,000 |
| 2024/01/18 | 155 | 164 | 155 | 157 | 229,700 |
| 2024/01/17 | 163 | 164 | 157 | 159 | 203,400 |
| 2024/01/16 | 165 | 170 | 161 | 163 | 250,700 |
| 2024/01/15 | 159 | 167 | 156 | 166 | 464,600 |
| 2024/01/12 | 162 | 163 | 156 | 161 | 229,800 |
| 2024/01/11 | 166 | 166 | 158 | 162 | 390,300 |
| 2024/01/10 | 155 | 165 | 154 | 158 | 394,500 |
| 2024/01/09 | 154 | 158 | 153 | 155 | 256,200 |
| 2024/01/05 | 157 | 157 | 151 | 152 | 354,600 |
| 2024/01/04 | 155 | 158 | 152 | 157 | 202,800 |
| 2023/12/29 | 154 | 162 | 151 | 156 | 331,200 |
| 2023/12/28 | 160 | 160 | 152 | 155 | 315,300 |
| 2023/12/27 | 156 | 158 | 154 | 155 | 356,700 |
| 2023/12/26 | 159 | 164 | 154 | 156 | 379,600 |
| 2023/12/25 | 171 | 174 | 159 | 159 | 579,800 |
| 2023/12/22 | 186 | 188 | 169 | 171 | 789,800 |
| 2023/12/21 | 174 | 188 | 173 | 186 | 811,400 |
| 2023/12/20 | 169 | 179 | 167 | 175 | 372,900 |
| 2023/12/19 | 170 | 173 | 168 | 169 | 225,300 |
| 2023/12/18 | 170 | 173 | 164 | 172 | 675,900 |
| 2023/12/15 | 166 | 174 | 160 | 165 | 853,800 |
| 2023/12/14 | 163 | 168 | 156 | 157 | 542,200 |
| 2023/12/13 | 164 | 168 | 161 | 162 | 381,400 |
| 2023/12/12 | 179 | 182 | 163 | 163 | 1,012,900 |
| 2023/12/11 | 161 | 196 | 160 | 180 | 3,088,800 |
| 2023/12/08 | 172 | 174 | 159 | 163 | 986,400 |
| 2023/12/07 | 193 | 195 | 171 | 177 | 1,617,900 |
| 2023/12/06 | 204 | 219 | 191 | 200 | 3,336,100 |
| 2023/12/05 | 183 | 234 | 178 | 204 | 14,919,900 |
| 2023/12/04 | 150 | 198 | 150 | 198 | 8,876,300 |
| 2023/12/01 | 145 | 151 | 143 | 148 | 215,100 |
| 2023/11/30 | 145 | 146 | 144 | 145 | 69,200 |
| 2023/11/29 | 146 | 146 | 144 | 145 | 79,600 |
| 2023/11/28 | 152 | 152 | 143 | 145 | 99,900 |
| 2023/11/27 | 149 | 150 | 144 | 148 | 61,100 |
| 2023/11/24 | 148 | 149 | 147 | 149 | 61,300 |
| 2023/11/22 | 152 | 152 | 148 | 148 | 69,400 |
| 2023/11/21 | 149 | 152 | 148 | 152 | 57,400 |
| 2023/11/20 | 145 | 150 | 142 | 149 | 106,800 |
| 2023/11/17 | 142 | 146 | 141 | 146 | 91,900 |
| 2023/11/16 | 147 | 147 | 143 | 144 | 114,400 |
| 2023/11/15 | 149 | 151 | 146 | 148 | 153,800 |
| 2023/11/14 | 153 | 153 | 149 | 152 | 66,400 |
| 2023/11/13 | 153 | 154 | 150 | 151 | 67,700 |
| 2023/11/10 | 157 | 157 | 150 | 152 | 149,200 |
| 2023/11/09 | 161 | 161 | 158 | 159 | 62,000 |
| 2023/11/08 | 162 | 165 | 157 | 160 | 116,800 |
| 2023/11/07 | 165 | 165 | 156 | 158 | 132,200 |
| 2023/11/06 | 160 | 165 | 159 | 163 | 175,400 |
| 2023/11/02 | 154 | 160 | 154 | 159 | 135,200 |
| 2023/11/01 | 154 | 155 | 152 | 154 | 64,500 |
| 2023/10/31 | 151 | 156 | 149 | 153 | 71,100 |
| 2023/10/30 | 153 | 154 | 150 | 152 | 61,000 |
| 2023/10/27 | 154 | 155 | 153 | 153 | 41,800 |
| 2023/10/26 | 158 | 158 | 152 | 154 | 93,100 |
| 2023/10/25 | 157 | 159 | 154 | 159 | 106,500 |
| 2023/10/24 | 153 | 156 | 145 | 156 | 294,600 |
| 2023/10/23 | 157 | 159 | 152 | 152 | 153,600 |
| 2023/10/20 | 160 | 163 | 157 | 159 | 271,900 |
| 2023/10/19 | 164 | 167 | 161 | 163 | 129,700 |
| 2023/10/18 | 167 | 169 | 163 | 169 | 167,800 |
| 2023/10/17 | 167 | 172 | 167 | 168 | 61,400 |
| 2023/10/16 | 170 | 172 | 167 | 167 | 134,800 |
| 2023/10/13 | 175 | 175 | 171 | 172 | 162,500 |
| 2023/10/12 | 175 | 177 | 174 | 175 | 85,300 |
| 2023/10/11 | 180 | 180 | 175 | 176 | 86,300 |
| 2023/10/10 | 180 | 184 | 176 | 180 | 122,600 |
| 2023/10/06 | 174 | 182 | 174 | 180 | 109,800 |
| 2023/10/05 | 173 | 178 | 173 | 175 | 88,600 |
| 2023/10/04 | 174 | 177 | 171 | 172 | 136,900 |
| 2023/10/03 | 185 | 186 | 177 | 177 | 257,800 |
| 2023/10/02 | 189 | 191 | 185 | 188 | 57,100 |
| 2023/09/29 | 188 | 192 | 188 | 189 | 86,800 |
| 2023/09/28 | 191 | 191 | 187 | 187 | 56,900 |
| 2023/09/27 | 183 | 192 | 183 | 192 | 111,000 |