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
2020/12/30 1,365 1,414 1,357 1,414 3,500
2020/12/29 1,323 1,433 1,323 1,395 5,900
2020/12/28 1,389 1,415 1,321 1,321 8,400
2020/12/25 1,400 1,415 1,362 1,370 8,100
2020/12/24 1,410 1,433 1,401 1,422 3,000
2020/12/23 1,479 1,493 1,370 1,403 10,000
2020/12/22 1,499 1,525 1,410 1,419 12,200
2020/12/21 1,489 1,518 1,480 1,513 6,700
2020/12/18 1,519 1,577 1,519 1,525 2,800
2020/12/17 1,550 1,572 1,505 1,520 5,500
2020/12/16 1,641 1,641 1,500 1,519 7,800
2020/12/15 1,615 1,643 1,510 1,597 8,200
2020/12/14 1,607 1,663 1,607 1,626 2,900
2020/12/11 1,685 1,700 1,605 1,605 7,200
2020/12/10 1,656 1,663 1,600 1,605 4,500
2020/12/09 1,657 1,738 1,654 1,663 2,600
2020/12/08 1,700 1,701 1,655 1,683 2,800
2020/12/07 1,781 1,781 1,645 1,654 7,600
2020/12/04 1,800 1,827 1,675 1,739 15,300
2020/12/03 1,890 1,890 1,787 1,811 7,400
2020/12/02 1,846 1,860 1,811 1,860 3,400
2020/12/01 1,820 1,880 1,800 1,846 9,500
2020/11/30 1,950 1,969 1,780 1,780 34,300
2020/11/27 1,969 1,990 1,913 1,962 6,600
2020/11/26 2,052 2,069 1,900 1,973 28,100
2020/11/25 2,050 2,143 2,004 2,052 16,400
2020/11/24 2,235 2,329 2,052 2,080 89,000
2020/11/20 2,064 2,185 1,980 1,995 27,300
2020/11/19 2,000 2,330 1,958 2,185 58,100
2020/11/18 1,853 1,950 1,736 1,932 20,000
2020/11/17 2,123 2,129 1,813 1,813 44,000
2020/11/16 2,312 2,347 2,163 2,223 52,000
2020/11/13 2,562 2,562 2,562 2,562 13,300
2020/11/12 2,090 2,102 1,999 2,062 9,600
2020/11/11 1,980 2,100 1,900 1,996 10,300
2020/11/10 2,100 2,100 1,952 1,980 19,000
2020/11/09 1,989 2,238 1,989 2,128 42,200
2020/11/06 1,831 1,967 1,787 1,950 13,800
2020/11/05 1,700 1,844 1,700 1,841 12,200
2020/11/04 1,601 1,716 1,601 1,677 6,100
2020/11/02 1,602 1,638 1,555 1,590 7,200
2020/10/30 1,727 1,727 1,619 1,627 5,100
2020/10/29 1,614 1,682 1,590 1,647 10,800
2020/10/28 1,639 1,850 1,590 1,694 24,400
2020/10/27 1,559 1,677 1,526 1,575 8,800
2020/10/26 1,718 1,726 1,581 1,590 17,900
2020/10/23 1,688 1,791 1,685 1,744 18,700
2020/10/22 1,800 1,824 1,680 1,705 29,600
2020/10/21 1,880 1,884 1,804 1,831 15,000
2020/10/20 1,941 1,978 1,851 1,880 17,900
2020/10/19 2,007 2,011 1,949 1,981 28,800
2020/10/16 2,200 2,200 1,975 2,090 62,900
2020/10/15 2,400 2,537 2,090 2,258 138,400
2020/10/14 2,550 2,800 2,350 2,550 569,300
2020/10/13 2,000 2,350 1,985 2,350 232,300
2020/10/12 1,585 1,950 1,550 1,950 45,400
2020/10/09 1,510 1,550 1,461 1,550 6,800
2020/10/08 1,508 1,530 1,502 1,529 3,000
2020/10/07 1,560 1,560 1,504 1,511 4,600
2020/10/06 1,555 1,555 1,510 1,545 4,300
2020/10/05 1,470 1,550 1,470 1,535 10,000
2020/10/02 1,401 1,470 1,401 1,457 6,100
2020/09/30 1,442 1,442 1,375 1,404 3,700
2020/09/29 1,391 1,430 1,390 1,394 3,600
2020/09/28 1,440 1,450 1,327 1,353 8,900
2020/09/25 1,385 1,450 1,359 1,443 13,600
2020/09/24 1,562 1,601 1,415 1,415 48,500
2020/09/23 1,800 1,852 1,537 1,628 141,800
2020/09/18 1,408 1,715 1,394 1,715 124,400
2020/09/17 1,355 1,418 1,355 1,415 1,900
2020/09/16 1,332 1,385 1,332 1,385 1,700
2020/09/15 1,337 1,341 1,321 1,321 1,500
2020/09/14 1,302 1,376 1,300 1,354 1,300
2020/09/11 1,348 1,348 1,291 1,303 300
2020/09/10 1,268 1,348 1,268 1,348 400
2020/09/09 1,242 1,283 1,242 1,283 400
2020/09/08 1,268 1,271 1,258 1,260 800
2020/09/07 1,357 1,450 1,294 1,294 16,200
2020/09/04 1,242 1,242 1,237 1,237 500
2020/09/03 1,190 1,212 1,190 1,212 1,000
2020/09/02 1,172 1,200 1,151 1,190 900
2020/09/01 1,180 1,180 1,159 1,171 500
2020/08/31 1,200 1,206 1,180 1,206 1,100
2020/08/28 1,208 1,208 1,199 1,200 900
2020/08/27 1,269 1,269 1,180 1,208 4,500
2020/08/26 1,148 1,269 1,140 1,269 1,000
2020/08/25 1,170 1,199 1,170 1,170 1,400
2020/08/24 1,200 1,200 1,170 1,170 3,600
2020/08/21 1,200 1,219 1,181 1,200 1,900
2020/08/20 1,211 1,213 1,210 1,213 500
2020/08/19 1,250 1,250 1,213 1,235 400
2020/08/18 1,240 1,250 1,240 1,250 200
2020/08/17 1,270 1,270 1,270 1,270 100
2020/08/14 1,240 1,265 1,240 1,240 4,800
2020/08/13 1,239 1,240 1,239 1,240 400
2020/08/12 1,237 1,252 1,219 1,239 1,100
2020/08/11 1,268 1,365 1,233 1,235 6,300
2020/08/07 1,201 1,276 1,201 1,240 1,200
2020/08/04 1,216 1,239 1,216 1,231 1,300
2020/08/03 1,202 1,262 1,202 1,262 200
2020/07/31 1,260 1,260 1,200 1,200 500
2020/07/30 1,252 1,252 1,252 1,252 100
2020/07/29 1,257 1,282 1,252 1,252 300
2020/07/28 1,280 1,293 1,260 1,293 500
2020/07/27 1,270 1,270 1,257 1,257 300
2020/07/22 1,275 1,299 1,275 1,275 400
2020/07/21 1,299 1,299 1,239 1,241 500
2020/07/20 1,289 1,316 1,260 1,270 1,200
2020/07/17 1,256 1,256 1,250 1,250 500
2020/07/16 1,271 1,271 1,242 1,242 800
2020/07/15 1,300 1,300 1,270 1,271 300
2020/07/14 1,265 1,359 1,265 1,301 600
2020/07/13 1,266 1,325 1,260 1,300 1,800
2020/07/10 1,327 1,350 1,300 1,350 900
2020/07/09 1,295 1,382 1,295 1,360 2,500
2020/07/08 1,270 1,284 1,260 1,262 900
2020/07/07 1,230 1,270 1,230 1,270 800
2020/07/06 1,298 1,298 1,230 1,230 1,400
2020/07/03 1,232 1,282 1,215 1,231 1,700
2020/07/02 1,290 1,299 1,250 1,250 2,000
2020/07/01 1,266 1,290 1,250 1,250 2,900
2020/06/30 1,330 1,360 1,263 1,264 3,200
2020/06/29 1,273 1,273 1,226 1,260 2,800
2020/06/26 1,318 1,345 1,300 1,313 2,500
2020/06/25 1,390 1,390 1,298 1,298 2,300
2020/06/24 1,381 1,381 1,291 1,330 2,900
2020/06/23 1,400 1,400 1,328 1,330 2,100
2020/06/22 1,319 1,384 1,299 1,353 3,600
2020/06/19 1,302 1,321 1,300 1,319 2,200
2020/06/18 1,315 1,346 1,280 1,304 10,400
2020/06/17 1,249 1,275 1,231 1,261 1,700
2020/06/16 1,230 1,264 1,230 1,249 3,700
2020/06/15 1,290 1,294 1,199 1,199 1,800
2020/06/12 1,288 1,350 1,179 1,303 12,900
2020/06/11 1,400 1,403 1,323 1,329 1,200
2020/06/10 1,321 1,459 1,321 1,384 2,200
2020/06/09 1,400 1,418 1,381 1,381 1,200
2020/06/08 1,458 1,458 1,400 1,416 3,200
2020/06/05 1,413 1,413 1,330 1,368 5,900
2020/06/04 1,519 1,519 1,390 1,431 15,100
2020/06/03 1,205 1,522 1,205 1,459 36,800
2020/06/02 1,215 1,239 1,170 1,222 1,700
2020/06/01 1,190 1,270 1,182 1,215 4,200
2020/05/29 1,209 1,209 1,180 1,200 1,700
2020/05/28 1,250 1,250 1,180 1,180 4,000
2020/05/27 1,157 1,160 1,145 1,160 1,800
2020/05/26 1,130 1,170 1,111 1,111 2,400
2020/05/25 1,088 1,170 1,088 1,137 1,300
2020/05/22 1,106 1,185 1,106 1,112 2,100
2020/05/21 1,133 1,133 1,057 1,119 2,700
2020/05/20 1,086 1,116 1,050 1,088 6,200
2020/05/19 1,169 1,169 1,086 1,086 2,200
2020/05/18 1,090 1,090 1,087 1,090 700
2020/05/15 1,173 1,173 1,100 1,111 1,600
2020/05/14 1,229 1,229 1,136 1,138 2,300
2020/05/13 1,125 1,219 1,125 1,219 3,400
2020/05/12 1,205 1,210 1,115 1,120 2,400
2020/05/11 1,083 1,089 1,068 1,089 1,100
2020/05/08 1,095 1,095 1,005 1,005 3,300
2020/05/07 986 1,037 986 1,035 5,200
2020/05/01 1,041 1,046 1,030 1,046 300
2020/04/30 1,110 1,110 1,080 1,080 600
2020/04/28 1,139 1,139 1,080 1,080 400
2020/04/27 996 1,080 996 1,055 3,300
2020/04/24 1,029 1,070 1,011 1,056 900
2020/04/23 1,095 1,096 1,059 1,059 1,300
2020/04/22 1,050 1,050 943 1,006 4,000
2020/04/21 1,194 1,194 1,080 1,080 2,000
2020/04/20 1,130 1,240 1,130 1,164 4,400
2020/04/17 1,077 1,113 1,053 1,088 4,300
2020/04/16 1,050 1,089 1,020 1,041 1,900
2020/04/15 1,001 1,028 965 965 2,300
2020/04/14 1,060 1,060 971 971 1,300
2020/04/13 965 1,070 965 970 2,200
2020/04/10 1,039 1,045 1,039 1,040 700
2020/04/09 1,110 1,111 1,044 1,045 2,800
2020/04/08 1,000 1,048 973 1,048 1,000
2020/04/07 1,034 1,048 960 1,019 2,200
2020/04/06 927 990 927 989 800
2020/04/03 940 961 920 920 3,900
2020/04/02 955 969 935 940 2,600
2020/04/01 863 1,013 844 1,013 5,600
2020/03/31 850 868 850 863 700
2020/03/30 824 846 824 830 900
2020/03/27 860 890 816 821 3,500
2020/03/26 842 842 782 782 200
2020/03/25 810 878 810 842 8,100
2020/03/24 821 857 800 801 1,100
2020/03/23 785 800 755 755 1,500
2020/03/19 800 834 775 775 1,800
2020/03/18 785 791 782 782 800
2020/03/17 761 799 731 799 3,900
2020/03/16 769 794 726 758 9,200
2020/03/13 777 800 715 761 13,500
2020/03/12 830 867 800 842 18,000
2020/03/11 981 1,064 822 822 15,200
2020/03/10 957 995 930 972 16,000
2020/03/09 1,060 1,060 975 1,002 11,400
2020/03/06 1,221 1,221 1,140 1,180 3,500
2020/03/05 1,271 1,271 1,221 1,221 300
2020/03/04 1,162 1,249 1,162 1,211 4,400
2020/03/03 1,274 1,311 1,220 1,220 4,100
2020/03/02 1,275 1,275 1,180 1,249 10,100
2020/02/28 1,216 1,245 1,151 1,155 17,000
2020/02/27 1,381 1,381 1,267 1,275 7,400
2020/02/26 1,382 1,436 1,336 1,351 9,600
2020/02/25 1,357 1,425 1,357 1,382 7,800
2020/02/21 1,479 1,519 1,473 1,517 4,100
2020/02/20 1,556 1,556 1,470 1,480 4,700
2020/02/19 1,445 1,494 1,445 1,490 2,400
2020/02/18 1,502 1,502 1,450 1,475 3,900
2020/02/17 1,542 1,560 1,500 1,502 12,400
2020/02/14 1,561 1,610 1,561 1,592 3,900
2020/02/13 1,609 1,620 1,558 1,595 8,900
2020/02/12 1,680 1,680 1,602 1,609 5,900
2020/02/10 1,700 1,711 1,664 1,686 2,600
2020/02/07 1,700 1,769 1,700 1,701 5,100
2020/02/06 1,699 1,715 1,659 1,700 3,200
2020/02/05 1,719 1,719 1,647 1,665 3,300
2020/02/04 1,698 1,719 1,650 1,684 4,600
2020/02/03 1,608 1,680 1,599 1,672 14,100
2020/01/31 1,718 1,744 1,680 1,688 11,200
2020/01/30 1,760 1,760 1,701 1,719 14,700
2020/01/29 1,822 1,822 1,771 1,774 3,900
2020/01/28 1,707 1,799 1,707 1,784 10,500
2020/01/27 1,786 1,795 1,706 1,747 6,000
2020/01/24 1,890 1,890 1,803 1,803 8,200
2020/01/23 1,842 1,870 1,840 1,850 3,600
2020/01/22 1,880 1,894 1,847 1,854 7,600
2020/01/21 1,894 1,900 1,850 1,886 7,300
2020/01/20 1,915 1,927 1,847 1,864 9,100
2020/01/17 1,903 1,944 1,900 1,901 4,300
2020/01/16 1,948 1,961 1,897 1,931 8,400
2020/01/15 1,974 1,974 1,909 1,948 6,300
2020/01/14 1,989 1,994 1,919 1,934 10,200
2020/01/10 1,985 1,985 1,927 1,949 6,300
2020/01/09 1,915 2,015 1,901 1,983 21,400
2020/01/08 1,914 1,920 1,833 1,889 12,400
2020/01/07 1,852 1,989 1,818 1,939 16,900
2020/01/06 1,877 1,877 1,792 1,812 14,100

このページの先頭へ