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 |
|---|---|---|---|---|---|
| 2021/12/30 | 301 | 305 | 296 | 303 | 1,834,900 |
| 2021/12/29 | 304 | 308 | 298 | 307 | 2,550,700 |
| 2021/12/28 | 314 | 320 | 301 | 308 | 3,551,900 |
| 2021/12/27 | 336 | 349 | 313 | 316 | 5,800,200 |
| 2021/12/24 | 320 | 375 | 320 | 347 | 18,605,200 |
| 2021/12/23 | 310 | 328 | 300 | 312 | 4,014,600 |
| 2021/12/22 | 301 | 320 | 295 | 312 | 4,553,700 |
| 2021/12/21 | 333 | 352 | 301 | 305 | 7,054,000 |
| 2021/12/20 | 304 | 359 | 303 | 333 | 8,207,500 |
| 2021/12/17 | 337 | 337 | 303 | 317 | 4,201,000 |
| 2021/12/16 | 356 | 360 | 321 | 337 | 4,812,500 |
| 2021/12/15 | 357 | 370 | 336 | 348 | 4,351,700 |
| 2021/12/14 | 381 | 403 | 352 | 362 | 8,307,600 |
| 2021/12/13 | 410 | 416 | 330 | 370 | 12,459,400 |
| 2021/12/10 | 458 | 459 | 401 | 410 | 8,302,900 |
| 2021/12/09 | 421 | 484 | 398 | 451 | 23,436,600 |
| 2021/12/08 | 558 | 578 | 456 | 456 | 12,612,700 |
| 2021/12/07 | 656 | 675 | 556 | 556 | 15,138,700 |
| 2021/12/06 | 538 | 656 | 489 | 656 | 22,735,800 |
| 2021/12/03 | 556 | 556 | 556 | 556 | 173,000 |
| 2021/12/02 | 706 | 706 | 706 | 706 | 135,300 |
| 2021/12/02 | 1 -> 2.00 分割 | ||||
| 2021/12/01 | 1,740 | 2,044 | 1,520 | 1,712 | 7,922,300 |
| 2021/11/30 | 1,930 | 2,169 | 1,820 | 1,820 | 4,965,900 |
| 2021/11/29 | 2,295 | 2,443 | 2,156 | 2,320 | 6,958,700 |
| 2021/11/26 | 2,300 | 2,444 | 2,110 | 2,245 | 9,749,200 |
| 2021/11/25 | 2,329 | 2,650 | 1,900 | 2,175 | 11,706,700 |
| 2021/11/24 | 2,800 | 2,858 | 2,250 | 2,294 | 6,722,000 |
| 2021/11/22 | 2,810 | 3,125 | 2,600 | 2,740 | 6,157,200 |
| 2021/11/19 | 3,880 | 3,880 | 2,720 | 2,860 | 13,606,300 |
| 2021/11/18 | 3,180 | 3,180 | 3,180 | 3,180 | 62,200 |
| 2021/11/17 | 2,365 | 2,678 | 2,300 | 2,678 | 4,820,000 |
| 2021/11/16 | 2,150 | 2,341 | 1,945 | 2,178 | 8,071,700 |
| 2021/11/15 | 1,645 | 1,941 | 1,624 | 1,941 | 3,487,600 |
| 2021/11/12 | 1,751 | 1,770 | 1,541 | 1,541 | 2,518,200 |
| 2021/11/11 | 2,141 | 2,342 | 2,041 | 2,041 | 2,495,900 |
| 2021/11/10 | 2,352 | 2,700 | 2,240 | 2,541 | 5,489,600 |
| 2021/11/09 | 2,635 | 2,885 | 2,002 | 2,326 | 6,270,000 |
| 2021/11/08 | 2,935 | 2,974 | 2,485 | 2,485 | 2,209,500 |
| 2021/11/05 | 3,325 | 3,430 | 2,850 | 2,985 | 3,612,200 |
| 2021/11/04 | 3,725 | 3,770 | 2,986 | 3,535 | 4,220,700 |
| 2021/11/02 | 3,995 | 4,385 | 3,350 | 3,375 | 4,027,800 |
| 2021/11/01 | 3,700 | 4,050 | 3,630 | 4,050 | 2,142,800 |
| 2021/11/01 | 1 -> 3.00 分割 | ||||
| 2021/10/29 | 8,500 | 10,570 | 8,500 | 10,050 | 1,356,900 |
| 2021/10/28 | 9,090 | 9,090 | 8,100 | 9,090 | 1,367,100 |
| 2021/10/27 | 5,990 | 7,590 | 5,810 | 7,590 | 1,732,700 |
| 2021/10/26 | 6,590 | 6,590 | 6,590 | 6,590 | 223,800 |
| 2021/10/25 | 9,740 | 9,970 | 8,090 | 8,090 | 401,800 |
| 2021/10/22 | 7,940 | 9,590 | 7,640 | 9,590 | 2,404,300 |
| 2021/10/21 | 6,410 | 8,240 | 6,200 | 8,090 | 3,426,100 |
| 2021/10/20 | 6,310 | 6,310 | 6,310 | 6,310 | 7,900 |
| 2021/10/19 | 5,310 | 5,310 | 5,310 | 5,310 | 10,400 |
| 2021/10/18 | 4,465 | 4,605 | 4,430 | 4,605 | 283,800 |
| 2021/10/15 | 4,110 | 4,190 | 3,755 | 3,905 | 1,929,300 |
| 2021/10/14 | 4,040 | 4,110 | 3,920 | 4,110 | 1,928,000 |
| 2021/10/13 | 3,410 | 3,410 | 3,410 | 3,410 | 68,200 |
| 2021/10/12 | 2,731 | 2,933 | 2,720 | 2,909 | 749,500 |
| 2021/10/11 | 2,419 | 2,716 | 2,379 | 2,650 | 584,300 |
| 2021/10/08 | 2,419 | 2,452 | 2,352 | 2,379 | 257,300 |
| 2021/10/07 | 2,555 | 2,568 | 2,365 | 2,447 | 312,800 |
| 2021/10/06 | 2,577 | 2,731 | 2,504 | 2,505 | 544,600 |
| 2021/10/05 | 2,466 | 2,786 | 2,407 | 2,693 | 1,002,300 |
| 2021/10/04 | 2,465 | 2,550 | 2,307 | 2,510 | 563,100 |
| 2021/10/01 | 2,417 | 2,531 | 2,256 | 2,402 | 764,400 |
| 2021/09/30 | 2,399 | 2,500 | 2,235 | 2,300 | 803,300 |
| 2021/09/29 | 2,680 | 2,680 | 2,585 | 2,585 | 273,800 |
| 2021/09/28 | 2,225 | 2,435 | 2,002 | 2,180 | 2,143,000 |
| 2021/09/27 | 2,425 | 2,425 | 2,425 | 2,425 | 49,300 |
| 2021/09/24 | 2,945 | 3,475 | 2,925 | 2,925 | 1,821,900 |
| 2021/09/22 | 3,750 | 3,835 | 3,510 | 3,625 | 1,136,200 |
| 2021/09/21 | 3,200 | 3,620 | 3,180 | 3,425 | 1,639,200 |
| 2021/09/17 | 3,000 | 3,710 | 2,902 | 3,450 | 4,617,200 |
| 2021/09/16 | 3,015 | 3,015 | 2,881 | 3,015 | 545,600 |
| 2021/09/15 | 2,512 | 2,512 | 2,512 | 2,512 | 84,200 |
| 2021/09/15 | 1 -> 5.00 分割 | ||||
| 2021/09/14 | 11,810 | 13,500 | 9,710 | 10,060 | 420,500 |
| 2021/09/13 | 10,610 | 10,910 | 10,510 | 10,910 | 87,100 |
| 2021/09/10 | 9,000 | 9,410 | 8,870 | 9,410 | 342,000 |
| 2021/09/09 | 9,890 | 10,070 | 7,250 | 7,910 | 613,300 |
| 2021/09/08 | 11,640 | 12,970 | 9,760 | 10,080 | 497,200 |
| 2021/09/07 | 10,330 | 13,770 | 9,860 | 12,240 | 1,136,100 |
| 2021/09/06 | 11,440 | 11,850 | 8,530 | 10,930 | 1,074,200 |
| 2021/09/03 | 10,090 | 10,240 | 9,420 | 10,240 | 414,800 |
| 2021/09/02 | 8,550 | 8,740 | 7,630 | 8,740 | 789,100 |
| 2021/09/01 | 6,340 | 7,240 | 5,940 | 7,240 | 1,243,700 |
| 2021/08/31 | 6,240 | 6,240 | 5,900 | 6,240 | 368,600 |
| 2021/08/30 | 5,240 | 5,240 | 5,240 | 5,240 | 9,000 |
| 2021/08/27 | 4,395 | 4,535 | 4,315 | 4,535 | 243,200 |
| 2021/08/26 | 3,825 | 3,985 | 3,710 | 3,835 | 168,500 |
| 2021/08/25 | 4,055 | 4,145 | 3,710 | 3,825 | 277,900 |
| 2021/08/24 | 4,330 | 4,450 | 3,920 | 4,060 | 342,000 |
| 2021/08/23 | 4,505 | 5,130 | 3,900 | 4,150 | 820,200 |
| 2021/08/20 | 4,735 | 5,500 | 4,335 | 4,600 | 1,579,000 |
| 2021/08/19 | 4,595 | 4,805 | 4,520 | 4,805 | 592,100 |
| 2021/08/18 | 3,685 | 4,105 | 3,570 | 4,105 | 1,681,600 |
| 2021/08/17 | 4,140 | 4,300 | 3,265 | 3,405 | 2,723,200 |
| 2021/08/16 | 5,410 | 5,410 | 5,410 | 5,410 | 3,800 |
| 2021/08/13 | 6,410 | 6,410 | 6,410 | 6,410 | 11,100 |
| 2021/08/12 | 7,360 | 8,390 | 6,750 | 7,910 | 1,224,000 |
| 2021/08/11 | 6,710 | 7,210 | 6,450 | 7,210 | 777,000 |
| 2021/08/10 | 6,210 | 6,210 | 5,720 | 6,210 | 346,700 |
| 2021/08/06 | 5,170 | 5,210 | 4,365 | 5,210 | 1,306,600 |
| 2021/08/05 | 4,505 | 4,505 | 4,505 | 4,505 | 28,900 |
| 2021/08/04 | 5,070 | 5,210 | 3,805 | 3,805 | 1,367,700 |
| 2021/08/03 | 4,505 | 4,505 | 4,505 | 4,505 | 10,200 |
| 2021/08/02 | 3,575 | 3,805 | 3,335 | 3,805 | 476,600 |
| 2021/07/30 | 2,870 | 3,105 | 2,733 | 3,105 | 1,846,400 |
| 2021/07/29 | 2,603 | 2,603 | 2,292 | 2,603 | 844,000 |
| 2021/07/28 | 1,809 | 2,103 | 1,726 | 2,103 | 817,500 |
| 2021/07/27 | 1,643 | 1,703 | 1,553 | 1,703 | 371,200 |
| 2021/07/26 | 1,403 | 1,403 | 1,403 | 1,403 | 3,600 |
| 2021/07/21 | 1,124 | 1,126 | 1,099 | 1,103 | 1,700 |
| 2021/07/19 | 1,163 | 1,163 | 1,125 | 1,136 | 6,300 |
| 2021/07/16 | 1,154 | 1,175 | 1,153 | 1,163 | 800 |
| 2021/07/15 | 1,167 | 1,168 | 1,160 | 1,167 | 1,700 |
| 2021/07/14 | 1,170 | 1,186 | 1,170 | 1,186 | 700 |
| 2021/07/13 | 1,179 | 1,179 | 1,172 | 1,172 | 600 |
| 2021/07/12 | 1,180 | 1,197 | 1,180 | 1,197 | 400 |
| 2021/07/09 | 1,170 | 1,172 | 1,162 | 1,172 | 800 |
| 2021/07/08 | 1,188 | 1,197 | 1,182 | 1,194 | 1,500 |
| 2021/07/07 | 1,161 | 1,182 | 1,161 | 1,182 | 700 |
| 2021/07/06 | 1,183 | 1,194 | 1,161 | 1,169 | 1,200 |
| 2021/07/05 | 1,253 | 1,253 | 1,180 | 1,183 | 5,500 |
| 2021/07/02 | 1,174 | 1,211 | 1,174 | 1,209 | 1,700 |
| 2021/07/01 | 1,181 | 1,189 | 1,173 | 1,173 | 1,800 |
| 2021/06/30 | 1,248 | 1,248 | 1,201 | 1,201 | 900 |
| 2021/06/29 | 1,216 | 1,224 | 1,181 | 1,207 | 2,200 |
| 2021/06/28 | 1,219 | 1,249 | 1,219 | 1,235 | 2,200 |
| 2021/06/24 | 1,227 | 1,249 | 1,225 | 1,249 | 1,900 |
| 2021/06/23 | 1,249 | 1,270 | 1,224 | 1,224 | 2,200 |
| 2021/06/22 | 1,203 | 1,230 | 1,200 | 1,200 | 1,400 |
| 2021/06/21 | 1,170 | 1,200 | 1,170 | 1,173 | 2,100 |
| 2021/06/18 | 1,191 | 1,193 | 1,185 | 1,188 | 800 |
| 2021/06/17 | 1,190 | 1,209 | 1,190 | 1,209 | 400 |
| 2021/06/16 | 1,181 | 1,220 | 1,180 | 1,220 | 3,900 |
| 2021/06/15 | 1,249 | 1,249 | 1,197 | 1,211 | 3,900 |
| 2021/06/14 | 1,265 | 1,265 | 1,265 | 1,265 | 200 |
| 2021/06/11 | 1,225 | 1,255 | 1,216 | 1,255 | 900 |
| 2021/06/10 | 1,230 | 1,256 | 1,225 | 1,225 | 2,000 |
| 2021/06/09 | 1,241 | 1,244 | 1,234 | 1,243 | 800 |
| 2021/06/08 | 1,235 | 1,250 | 1,235 | 1,240 | 900 |
| 2021/06/07 | 1,235 | 1,277 | 1,225 | 1,265 | 2,100 |
| 2021/06/04 | 1,266 | 1,266 | 1,213 | 1,213 | 400 |
| 2021/06/03 | 1,183 | 1,278 | 1,183 | 1,248 | 3,600 |
| 2021/06/02 | 1,200 | 1,204 | 1,200 | 1,200 | 1,300 |
| 2021/06/01 | 1,209 | 1,212 | 1,203 | 1,203 | 300 |
| 2021/05/31 | 1,200 | 1,220 | 1,193 | 1,209 | 3,400 |
| 2021/05/28 | 1,225 | 1,225 | 1,210 | 1,210 | 700 |
| 2021/05/27 | 1,255 | 1,259 | 1,215 | 1,215 | 1,600 |
| 2021/05/26 | 1,234 | 1,278 | 1,210 | 1,235 | 3,500 |
| 2021/05/25 | 1,279 | 1,279 | 1,233 | 1,256 | 1,800 |
| 2021/05/24 | 1,277 | 1,290 | 1,251 | 1,289 | 900 |
| 2021/05/21 | 1,261 | 1,310 | 1,234 | 1,277 | 2,400 |
| 2021/05/20 | 1,273 | 1,280 | 1,247 | 1,270 | 1,800 |
| 2021/05/19 | 1,215 | 1,240 | 1,213 | 1,213 | 1,500 |
| 2021/05/18 | 1,186 | 1,234 | 1,174 | 1,234 | 900 |
| 2021/05/17 | 1,264 | 1,319 | 1,175 | 1,198 | 6,600 |
| 2021/05/14 | 1,190 | 1,220 | 1,145 | 1,200 | 9,300 |
| 2021/05/13 | 1,305 | 1,305 | 1,152 | 1,190 | 10,100 |
| 2021/05/12 | 1,365 | 1,365 | 1,310 | 1,310 | 2,000 |
| 2021/05/11 | 1,346 | 1,364 | 1,334 | 1,360 | 1,600 |
| 2021/05/10 | 1,397 | 1,400 | 1,338 | 1,355 | 2,800 |
| 2021/05/07 | 1,393 | 1,399 | 1,335 | 1,397 | 2,200 |
| 2021/05/06 | 1,355 | 1,392 | 1,355 | 1,392 | 2,100 |
| 2021/04/30 | 1,376 | 1,381 | 1,345 | 1,350 | 1,600 |
| 2021/04/28 | 1,368 | 1,368 | 1,335 | 1,356 | 1,200 |
| 2021/04/27 | 1,401 | 1,401 | 1,376 | 1,377 | 1,100 |
| 2021/04/26 | 1,352 | 1,424 | 1,350 | 1,424 | 2,900 |
| 2021/04/23 | 1,371 | 1,373 | 1,313 | 1,349 | 5,700 |
| 2021/04/22 | 1,402 | 1,419 | 1,356 | 1,385 | 4,300 |
| 2021/04/21 | 1,413 | 1,440 | 1,390 | 1,396 | 2,200 |
| 2021/04/20 | 1,455 | 1,455 | 1,406 | 1,438 | 1,900 |
| 2021/04/19 | 1,500 | 1,500 | 1,434 | 1,434 | 2,200 |
| 2021/04/16 | 1,530 | 1,548 | 1,483 | 1,500 | 4,500 |
| 2021/04/15 | 1,440 | 1,555 | 1,440 | 1,540 | 4,700 |
| 2021/04/14 | 1,417 | 1,449 | 1,415 | 1,438 | 2,200 |
| 2021/04/13 | 1,426 | 1,433 | 1,403 | 1,415 | 3,800 |
| 2021/04/12 | 1,451 | 1,466 | 1,431 | 1,446 | 5,000 |
| 2021/04/09 | 1,480 | 1,480 | 1,458 | 1,480 | 2,000 |
| 2021/04/08 | 1,500 | 1,514 | 1,471 | 1,472 | 3,400 |
| 2021/04/07 | 1,500 | 1,521 | 1,481 | 1,521 | 1,800 |
| 2021/04/06 | 1,540 | 1,560 | 1,501 | 1,501 | 1,900 |
| 2021/04/05 | 1,590 | 1,590 | 1,541 | 1,541 | 3,700 |
| 2021/04/02 | 1,572 | 1,580 | 1,543 | 1,563 | 3,500 |
| 2021/04/01 | 1,538 | 1,575 | 1,528 | 1,571 | 2,900 |
| 2021/03/31 | 1,554 | 1,578 | 1,554 | 1,578 | 2,800 |
| 2021/03/30 | 1,587 | 1,594 | 1,541 | 1,594 | 7,100 |
| 2021/03/29 | 1,649 | 1,649 | 1,509 | 1,529 | 13,300 |
| 2021/03/26 | 1,525 | 1,544 | 1,496 | 1,499 | 2,500 |
| 2021/03/25 | 1,472 | 1,585 | 1,470 | 1,495 | 6,900 |
| 2021/03/24 | 1,534 | 1,549 | 1,472 | 1,472 | 7,900 |
| 2021/03/23 | 1,655 | 1,655 | 1,501 | 1,574 | 9,400 |
| 2021/03/22 | 1,534 | 1,615 | 1,501 | 1,615 | 3,900 |
| 2021/03/19 | 1,510 | 1,517 | 1,485 | 1,510 | 6,200 |
| 2021/03/18 | 1,554 | 1,560 | 1,508 | 1,515 | 5,900 |
| 2021/03/17 | 1,520 | 1,545 | 1,508 | 1,525 | 3,200 |
| 2021/03/16 | 1,535 | 1,559 | 1,508 | 1,515 | 7,100 |
| 2021/03/15 | 1,625 | 1,630 | 1,551 | 1,560 | 20,600 |
| 2021/03/12 | 1,640 | 1,675 | 1,570 | 1,675 | 33,500 |
| 2021/03/11 | 1,948 | 1,998 | 1,602 | 1,609 | 207,300 |
| 2021/03/10 | 1,748 | 1,748 | 1,748 | 1,748 | 5,800 |
| 2021/03/09 | 1,363 | 1,448 | 1,350 | 1,448 | 2,200 |
| 2021/03/08 | 1,453 | 1,530 | 1,381 | 1,381 | 14,700 |
| 2021/03/05 | 1,291 | 1,400 | 1,291 | 1,363 | 9,100 |
| 2021/03/04 | 1,352 | 1,384 | 1,260 | 1,305 | 6,300 |
| 2021/03/03 | 1,411 | 1,411 | 1,345 | 1,372 | 6,900 |
| 2021/03/02 | 1,437 | 1,490 | 1,380 | 1,441 | 8,400 |
| 2021/03/01 | 1,371 | 1,457 | 1,370 | 1,435 | 11,300 |
| 2021/02/26 | 1,432 | 1,440 | 1,370 | 1,371 | 21,700 |
| 2021/02/25 | 1,552 | 1,586 | 1,443 | 1,469 | 16,300 |
| 2021/02/24 | 1,579 | 1,600 | 1,500 | 1,550 | 47,700 |
| 2021/02/22 | 1,930 | 1,950 | 1,607 | 1,654 | 170,800 |
| 2021/02/19 | 1,742 | 1,902 | 1,600 | 1,731 | 398,900 |
| 2021/02/18 | 1,250 | 1,502 | 1,250 | 1,502 | 69,000 |
| 2021/02/17 | 1,191 | 1,240 | 1,191 | 1,202 | 2,100 |
| 2021/02/16 | 1,280 | 1,280 | 1,133 | 1,191 | 12,800 |
| 2021/02/15 | 1,251 | 1,251 | 1,206 | 1,220 | 2,800 |
| 2021/02/12 | 1,251 | 1,300 | 1,251 | 1,270 | 1,900 |
| 2021/02/10 | 1,308 | 1,308 | 1,251 | 1,272 | 2,700 |
| 2021/02/09 | 1,336 | 1,350 | 1,249 | 1,280 | 7,000 |
| 2021/02/08 | 1,263 | 1,329 | 1,263 | 1,306 | 8,900 |
| 2021/02/05 | 1,259 | 1,275 | 1,250 | 1,253 | 2,400 |
| 2021/02/04 | 1,251 | 1,282 | 1,251 | 1,259 | 700 |
| 2021/02/03 | 1,307 | 1,307 | 1,268 | 1,268 | 1,700 |
| 2021/02/02 | 1,234 | 1,280 | 1,234 | 1,260 | 2,600 |
| 2021/02/01 | 1,180 | 1,373 | 1,163 | 1,294 | 20,500 |
| 2021/01/29 | 1,231 | 1,231 | 1,131 | 1,149 | 3,500 |
| 2021/01/28 | 1,200 | 1,209 | 1,170 | 1,171 | 6,400 |
| 2021/01/27 | 1,263 | 1,263 | 1,210 | 1,218 | 4,000 |
| 2021/01/26 | 1,258 | 1,280 | 1,210 | 1,233 | 5,400 |
| 2021/01/25 | 1,330 | 1,332 | 1,230 | 1,258 | 4,000 |
| 2021/01/22 | 1,255 | 1,315 | 1,255 | 1,306 | 1,900 |
| 2021/01/21 | 1,250 | 1,294 | 1,248 | 1,278 | 3,700 |
| 2021/01/20 | 1,299 | 1,299 | 1,270 | 1,275 | 2,800 |
| 2021/01/19 | 1,300 | 1,300 | 1,270 | 1,275 | 2,600 |
| 2021/01/18 | 1,325 | 1,325 | 1,300 | 1,300 | 2,900 |
| 2021/01/15 | 1,335 | 1,350 | 1,330 | 1,332 | 3,600 |
| 2021/01/14 | 1,384 | 1,384 | 1,337 | 1,347 | 4,300 |
| 2021/01/13 | 1,409 | 1,409 | 1,359 | 1,382 | 3,900 |
| 2021/01/12 | 1,375 | 1,400 | 1,351 | 1,400 | 2,200 |
| 2021/01/08 | 1,362 | 1,367 | 1,339 | 1,350 | 2,700 |
| 2021/01/07 | 1,363 | 1,379 | 1,342 | 1,342 | 2,700 |
| 2021/01/06 | 1,351 | 1,398 | 1,345 | 1,350 | 2,200 |
| 2021/01/05 | 1,428 | 1,428 | 1,372 | 1,372 | 3,100 |
| 2021/01/04 | 1,415 | 1,450 | 1,350 | 1,398 | 4,000 |