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

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
2019/12/30 1,940 1,950 1,872 1,876 25,400
2019/12/27 1,970 2,315 1,961 1,975 88,200
2019/12/26 1,923 2,027 1,895 1,970 14,300
2019/12/25 1,940 1,940 1,886 1,931 8,500
2019/12/24 1,896 1,940 1,871 1,940 10,000
2019/12/23 1,898 1,957 1,882 1,898 6,800
2019/12/20 1,903 1,903 1,852 1,898 7,200
2019/12/19 1,881 1,920 1,866 1,879 6,200
2019/12/18 1,925 1,926 1,850 1,897 13,800
2019/12/17 1,902 1,953 1,831 1,921 12,900
2019/12/16 2,065 2,068 1,866 1,878 40,200
2019/12/13 2,085 2,116 2,040 2,076 14,600
2019/12/12 2,169 2,249 2,072 2,085 20,500
2019/12/11 2,192 2,227 2,111 2,119 21,600
2019/12/10 2,177 2,280 2,150 2,235 61,300
2019/12/09 2,091 2,152 2,056 2,086 6,500
2019/12/06 2,064 2,113 2,018 2,096 14,200
2019/12/05 2,149 2,299 2,049 2,055 24,600
2019/12/04 2,074 2,120 2,035 2,103 8,000
2019/12/03 2,089 2,166 2,061 2,079 11,100
2019/12/02 2,076 2,242 2,061 2,134 33,800
2019/11/29 1,946 2,120 1,876 2,120 39,300
2019/11/28 2,023 2,023 1,931 1,950 10,100
2019/11/27 1,949 2,052 1,929 1,943 15,000
2019/11/26 1,895 1,940 1,872 1,924 5,800
2019/11/25 1,928 1,928 1,857 1,890 9,400
2019/11/22 1,915 1,961 1,888 1,888 10,300
2019/11/21 1,973 1,982 1,833 1,915 38,100
2019/11/20 2,169 2,169 1,981 2,001 58,100
2019/11/19 1,929 2,309 1,929 2,195 239,600
2019/11/18 1,935 1,985 1,840 1,910 23,400
2019/11/15 1,722 1,937 1,690 1,937 49,300
2019/11/14 1,589 1,989 1,589 1,762 156,700
2019/11/13 1,600 1,608 1,570 1,589 4,600
2019/11/12 1,549 1,580 1,549 1,562 4,100
2019/11/11 1,600 1,600 1,530 1,549 1,900
2019/11/08 1,531 1,596 1,531 1,566 6,600
2019/11/07 1,566 1,573 1,526 1,541 2,800
2019/11/06 1,600 1,600 1,531 1,566 3,200
2019/11/05 1,590 1,600 1,575 1,575 1,700
2019/11/01 1,589 1,589 1,568 1,568 1,000
2019/10/31 1,577 1,600 1,564 1,564 1,100
2019/10/30 1,581 1,608 1,568 1,581 1,500
2019/10/29 1,584 1,603 1,560 1,596 4,600
2019/10/28 1,571 1,633 1,571 1,584 4,700
2019/10/25 1,547 1,585 1,547 1,578 3,700
2019/10/24 1,548 1,595 1,530 1,584 2,900
2019/10/23 1,594 1,594 1,545 1,548 1,100
2019/10/21 1,546 1,587 1,530 1,564 5,700
2019/10/18 1,597 1,597 1,506 1,506 5,400
2019/10/17 1,589 1,600 1,530 1,569 8,000
2019/10/16 1,531 1,605 1,525 1,552 10,300
2019/10/15 1,583 1,629 1,501 1,521 19,400
2019/10/11 1,632 1,653 1,623 1,623 2,100
2019/10/10 1,709 1,709 1,640 1,640 5,300
2019/10/09 1,700 1,707 1,665 1,674 5,400
2019/10/08 1,671 1,760 1,671 1,687 7,400
2019/10/07 1,689 1,695 1,621 1,671 8,000
2019/10/04 1,683 1,697 1,651 1,688 4,100
2019/10/03 1,670 1,683 1,650 1,683 5,700
2019/10/02 1,694 1,700 1,690 1,699 2,800
2019/10/01 1,721 1,730 1,682 1,706 7,000
2019/09/30 1,704 1,759 1,661 1,759 11,800
2019/09/27 1,744 1,749 1,684 1,704 5,000
2019/09/26 1,779 1,800 1,716 1,744 13,100
2019/09/25 1,661 1,779 1,641 1,779 15,800
2019/09/24 1,649 1,678 1,649 1,661 4,100
2019/09/20 1,669 1,669 1,653 1,668 1,800
2019/09/19 1,693 1,698 1,651 1,670 7,000
2019/09/18 1,696 1,711 1,680 1,694 8,900
2019/09/17 1,705 1,733 1,663 1,723 4,500
2019/09/13 1,711 1,734 1,691 1,713 6,700
2019/09/12 1,735 1,735 1,711 1,722 3,900
2019/09/11 1,710 1,752 1,700 1,710 9,800
2019/09/10 1,706 1,788 1,670 1,708 18,800
2019/09/09 1,841 1,841 1,662 1,720 46,300
2019/09/06 1,828 1,909 1,811 1,823 9,800
2019/09/05 1,800 1,860 1,795 1,837 12,200
2019/09/04 1,824 1,862 1,771 1,800 10,600
2019/09/03 1,828 1,846 1,820 1,825 7,300
2019/09/02 1,839 1,849 1,820 1,820 6,900
2019/08/30 1,896 1,940 1,835 1,871 28,400
2019/08/29 1,920 1,958 1,818 1,849 45,000
2019/08/28 1,850 2,183 1,850 1,990 267,900
2019/08/27 2,075 2,108 1,797 1,830 82,300
2019/08/26 2,075 2,100 2,043 2,074 15,500
2019/08/23 2,240 2,275 2,150 2,155 29,300
2019/08/22 2,491 2,521 2,232 2,264 36,900
2019/08/21 2,474 2,498 2,390 2,445 38,400
2019/08/20 2,594 2,627 2,522 2,524 39,600
2019/08/19 2,620 2,810 2,522 2,638 179,000
2019/08/16 3,710 3,710 2,510 2,552 371,000
2019/08/15 3,010 3,010 2,963 3,010 26,400
2019/08/14 2,410 2,510 2,407 2,510 19,500
2019/08/13 2,005 2,019 1,959 2,010 2,300
2019/08/09 2,099 2,259 1,965 1,965 5,900
2019/08/08 2,084 2,096 2,039 2,039 1,700
2019/08/07 2,089 2,089 1,961 2,052 5,200
2019/08/06 2,029 2,139 2,029 2,139 800
2019/08/05 2,221 2,221 2,051 2,054 4,200
2019/08/02 2,235 2,249 2,201 2,242 1,000
2019/08/01 2,241 2,285 2,241 2,285 600
2019/07/31 2,210 2,210 2,210 2,210 1,100
2019/07/30 2,320 2,320 2,250 2,250 1,600
2019/07/29 2,415 2,415 2,350 2,350 2,300
2019/07/26 2,326 2,368 2,301 2,315 2,000
2019/07/25 2,342 2,344 2,242 2,344 1,300
2019/07/24 2,211 2,292 2,210 2,292 2,100
2019/07/23 2,240 2,240 2,200 2,215 900
2019/07/22 2,261 2,261 2,240 2,240 800
2019/07/19 2,270 2,280 2,230 2,230 300
2019/07/18 2,268 2,309 2,265 2,270 800
2019/07/17 2,195 2,298 2,195 2,262 2,900
2019/07/16 2,237 2,309 2,200 2,200 2,700
2019/07/12 2,420 2,420 2,330 2,334 1,400
2019/07/11 2,349 2,437 2,300 2,420 5,300
2019/07/10 2,255 2,350 2,200 2,315 5,600
2019/07/09 2,206 2,260 2,180 2,260 2,000
2019/07/08 2,500 2,600 2,256 2,256 6,400
2019/07/05 2,331 2,420 2,231 2,358 11,300
2019/07/04 2,137 2,399 2,137 2,231 9,300
2019/07/03 2,020 2,090 2,020 2,090 2,100
2019/07/02 2,087 2,087 1,990 1,990 4,000
2019/07/01 2,080 2,110 1,883 1,917 2,700
2019/06/28 2,039 2,039 2,039 2,039 100
2019/06/27 1,912 2,112 1,900 2,070 1,400
2019/06/25 2,003 2,003 2,002 2,002 200
2019/06/24 2,050 2,150 2,039 2,039 2,200
2019/06/21 1,980 2,049 1,980 2,038 1,600
2019/06/19 1,910 1,910 1,910 1,910 300
2019/06/18 1,945 1,945 1,865 1,865 500
2019/06/17 1,920 1,921 1,865 1,865 1,000
2019/06/14 1,871 1,871 1,851 1,851 200
2019/06/13 1,770 1,871 1,770 1,871 1,200
2019/06/12 1,796 1,796 1,795 1,795 300
2019/06/11 1,830 1,836 1,796 1,796 300
2019/06/07 1,860 1,860 1,750 1,750 2,600
2019/06/06 1,837 1,837 1,824 1,824 600
2019/06/05 1,961 1,965 1,877 1,877 4,000
2019/06/04 1,801 1,801 1,801 1,801 100
2019/06/03 1,829 1,899 1,829 1,899 500
2019/05/31 1,868 1,868 1,810 1,829 700
2019/05/30 1,815 1,885 1,800 1,800 1,300
2019/05/29 1,851 1,851 1,820 1,820 900
2019/05/28 1,853 1,853 1,851 1,851 300
2019/05/27 1,940 1,940 1,890 1,890 900
2019/05/24 1,970 1,970 1,900 1,900 2,000
2019/05/23 1,920 1,934 1,900 1,934 1,200
2019/05/22 1,927 1,967 1,920 1,920 1,100
2019/05/21 1,901 1,981 1,901 1,961 900
2019/05/20 1,850 1,901 1,850 1,901 2,000
2019/05/17 1,810 1,820 1,810 1,810 600
2019/05/16 1,822 1,822 1,741 1,741 400
2019/05/15 1,829 1,960 1,821 1,861 4,400
2019/05/14 1,831 1,870 1,655 1,869 3,600
2019/05/13 1,966 2,000 1,831 1,831 3,400
2019/05/10 2,000 2,000 1,970 1,970 1,100
2019/05/09 2,000 2,141 2,000 2,021 2,300
2019/05/08 1,981 2,000 1,980 2,000 1,000
2019/05/07 2,021 2,021 2,021 2,021 100
2019/04/26 2,043 2,043 1,978 2,021 1,400
2019/04/25 2,143 2,143 2,143 2,143 100
2019/04/24 2,100 2,100 2,000 2,096 2,300
2019/04/23 2,170 2,170 2,100 2,100 800
2019/04/22 2,230 2,230 2,180 2,180 900
2019/04/19 2,270 2,290 2,192 2,192 2,800
2019/04/18 2,151 2,151 2,120 2,120 2,000
2019/04/17 2,151 2,153 2,150 2,150 800
2019/04/16 2,211 2,250 2,189 2,189 1,500
2019/04/15 2,166 2,288 2,115 2,188 4,700
2019/04/12 2,067 2,190 2,067 2,166 2,300
2019/04/11 2,066 2,066 2,066 2,066 100
2019/04/10 2,125 2,170 2,078 2,078 2,100
2019/04/09 2,104 2,170 2,025 2,025 4,800
2019/04/08 2,040 2,040 2,004 2,004 400
2019/04/05 2,041 2,041 2,041 2,041 100
2019/04/04 2,021 2,052 2,020 2,052 800
2019/04/03 2,011 2,061 2,011 2,021 400
2019/04/02 2,101 2,101 2,051 2,051 500
2019/04/01 2,201 2,202 2,102 2,102 700
2019/03/29 2,197 2,247 2,096 2,167 1,400
2019/03/28 2,040 2,040 2,000 2,000 1,000
2019/03/27 2,081 2,081 2,080 2,080 400
2019/03/26 2,091 2,091 2,070 2,090 900
2019/03/25 2,325 2,325 2,080 2,141 4,400
2019/03/22 2,252 2,300 2,252 2,275 700
2019/03/19 2,300 2,300 2,251 2,251 1,800
2019/03/18 2,230 2,335 2,230 2,263 1,900
2019/03/15 2,142 2,229 2,142 2,229 700
2019/03/14 2,242 2,243 2,171 2,220 1,300
2019/03/13 2,200 2,248 2,200 2,248 500
2019/03/12 2,141 2,260 2,141 2,260 600
2019/03/11 2,101 2,250 2,101 2,159 3,800
2019/03/08 2,248 2,248 2,109 2,115 2,000
2019/03/06 2,180 2,249 2,109 2,249 5,700
2019/03/04 2,271 2,280 2,230 2,230 900
2019/03/01 2,261 2,261 2,159 2,261 3,000
2019/02/28 2,270 2,320 2,270 2,300 1,100
2019/02/27 2,243 2,326 2,230 2,320 2,700
2019/02/26 2,147 2,245 2,147 2,243 600
2019/02/25 2,250 2,250 2,199 2,247 1,000
2019/02/22 2,119 2,210 2,119 2,200 2,900
2019/02/21 2,169 2,169 2,100 2,169 1,100
2019/02/20 2,190 2,190 2,190 2,190 200
2019/02/18 2,250 2,250 2,006 2,190 2,000
2019/02/15 2,100 2,100 2,000 2,100 1,000
2019/02/14 2,060 2,141 2,060 2,141 2,800
2019/02/13 2,120 2,160 1,958 2,060 3,000
2019/02/12 2,206 2,254 2,080 2,219 3,200
2019/02/08 2,249 2,249 2,249 2,249 100
2019/02/07 2,250 2,250 2,199 2,249 1,300
2019/02/06 2,323 2,323 2,213 2,250 4,400
2019/02/05 2,132 2,377 2,132 2,273 3,700
2019/02/04 2,060 2,170 2,060 2,131 5,100
2019/02/01 2,010 2,110 2,010 2,110 400
2019/01/31 2,015 2,015 2,005 2,006 400
2019/01/30 2,003 2,003 2,000 2,000 800
2019/01/29 2,000 2,050 2,000 2,050 500
2019/01/28 2,130 2,200 2,011 2,011 4,100
2019/01/25 1,956 2,059 1,956 2,059 1,600
2019/01/24 1,885 2,051 1,885 2,003 1,900
2019/01/23 1,976 1,976 1,865 1,885 3,400
2019/01/22 2,015 2,080 1,950 1,986 6,300
2019/01/21 1,945 2,066 1,945 2,062 5,200
2019/01/18 1,936 1,945 1,916 1,930 1,700
2019/01/17 1,910 1,945 1,900 1,944 1,300
2019/01/16 1,881 1,884 1,845 1,846 1,500
2019/01/15 1,876 1,917 1,841 1,917 1,700
2019/01/11 1,891 1,910 1,872 1,876 1,200
2019/01/10 1,824 1,890 1,824 1,851 2,600
2019/01/09 1,842 1,899 1,802 1,864 3,600
2019/01/08 1,900 1,909 1,860 1,875 4,000
2019/01/07 1,842 2,000 1,842 1,980 4,600
2019/01/04 1,670 1,840 1,670 1,821 7,300

このページの先頭へ