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 |
|---|---|---|---|---|---|
| 2022/12/30 | 216 | 224 | 216 | 218 | 256,000 |
| 2022/12/29 | 206 | 224 | 206 | 221 | 640,300 |
| 2022/12/28 | 213 | 215 | 208 | 210 | 589,200 |
| 2022/12/27 | 217 | 221 | 213 | 215 | 346,900 |
| 2022/12/26 | 218 | 219 | 215 | 215 | 319,800 |
| 2022/12/23 | 220 | 222 | 217 | 218 | 390,600 |
| 2022/12/22 | 221 | 223 | 220 | 222 | 157,800 |
| 2022/12/21 | 219 | 227 | 219 | 224 | 178,400 |
| 2022/12/20 | 232 | 232 | 220 | 223 | 516,500 |
| 2022/12/19 | 235 | 240 | 232 | 234 | 283,600 |
| 2022/12/16 | 242 | 243 | 236 | 238 | 185,300 |
| 2022/12/15 | 248 | 248 | 241 | 241 | 176,900 |
| 2022/12/14 | 255 | 259 | 247 | 248 | 452,000 |
| 2022/12/13 | 235 | 260 | 235 | 258 | 847,700 |
| 2022/12/12 | 240 | 241 | 237 | 237 | 109,700 |
| 2022/12/09 | 233 | 248 | 232 | 244 | 377,300 |
| 2022/12/08 | 237 | 238 | 232 | 233 | 233,400 |
| 2022/12/07 | 238 | 241 | 237 | 237 | 171,400 |
| 2022/12/06 | 241 | 242 | 237 | 241 | 222,900 |
| 2022/12/05 | 245 | 247 | 240 | 241 | 262,400 |
| 2022/12/02 | 250 | 252 | 246 | 247 | 239,400 |
| 2022/12/01 | 254 | 255 | 250 | 250 | 290,200 |
| 2022/11/30 | 252 | 253 | 251 | 251 | 164,400 |
| 2022/11/29 | 257 | 257 | 251 | 255 | 321,700 |
| 2022/11/28 | 253 | 261 | 251 | 254 | 326,500 |
| 2022/11/25 | 254 | 256 | 251 | 253 | 275,000 |
| 2022/11/24 | 255 | 259 | 254 | 255 | 248,200 |
| 2022/11/22 | 253 | 256 | 252 | 254 | 183,800 |
| 2022/11/21 | 254 | 258 | 254 | 255 | 138,200 |
| 2022/11/18 | 255 | 257 | 252 | 255 | 356,600 |
| 2022/11/17 | 258 | 262 | 255 | 258 | 237,400 |
| 2022/11/16 | 254 | 270 | 254 | 260 | 504,400 |
| 2022/11/15 | 258 | 266 | 250 | 259 | 859,300 |
| 2022/11/14 | 265 | 269 | 263 | 269 | 513,100 |
| 2022/11/11 | 263 | 270 | 263 | 266 | 344,200 |
| 2022/11/10 | 267 | 267 | 263 | 266 | 387,700 |
| 2022/11/09 | 270 | 271 | 267 | 268 | 208,000 |
| 2022/11/08 | 269 | 271 | 268 | 270 | 218,900 |
| 2022/11/07 | 271 | 279 | 267 | 268 | 216,000 |
| 2022/11/04 | 273 | 275 | 270 | 270 | 282,700 |
| 2022/11/02 | 279 | 281 | 275 | 278 | 188,900 |
| 2022/11/01 | 284 | 287 | 278 | 278 | 368,100 |
| 2022/10/31 | 299 | 302 | 284 | 286 | 486,000 |
| 2022/10/28 | 299 | 306 | 290 | 300 | 503,200 |
| 2022/10/27 | 291 | 313 | 290 | 296 | 1,433,600 |
| 2022/10/26 | 276 | 309 | 276 | 295 | 1,099,900 |
| 2022/10/25 | 267 | 278 | 266 | 275 | 319,300 |
| 2022/10/24 | 270 | 272 | 267 | 267 | 196,700 |
| 2022/10/21 | 273 | 275 | 268 | 268 | 271,700 |
| 2022/10/20 | 274 | 280 | 273 | 275 | 141,400 |
| 2022/10/19 | 273 | 283 | 272 | 277 | 355,100 |
| 2022/10/18 | 274 | 277 | 271 | 274 | 179,500 |
| 2022/10/17 | 268 | 275 | 266 | 270 | 154,300 |
| 2022/10/14 | 274 | 275 | 269 | 271 | 181,000 |
| 2022/10/13 | 274 | 277 | 266 | 270 | 216,000 |
| 2022/10/12 | 275 | 278 | 271 | 271 | 182,900 |
| 2022/10/11 | 278 | 282 | 276 | 280 | 133,100 |
| 2022/10/07 | 285 | 287 | 281 | 282 | 143,400 |
| 2022/10/06 | 285 | 292 | 283 | 287 | 211,100 |
| 2022/10/05 | 284 | 291 | 281 | 285 | 220,600 |
| 2022/10/04 | 275 | 292 | 275 | 288 | 858,200 |
| 2022/10/03 | 270 | 271 | 259 | 267 | 349,200 |
| 2022/09/30 | 275 | 279 | 269 | 271 | 261,100 |
| 2022/09/29 | 266 | 291 | 265 | 275 | 978,800 |
| 2022/09/28 | 276 | 277 | 264 | 264 | 524,600 |
| 2022/09/27 | 279 | 283 | 274 | 275 | 357,700 |
| 2022/09/26 | 280 | 282 | 275 | 276 | 293,400 |
| 2022/09/22 | 275 | 289 | 275 | 283 | 351,900 |
| 2022/09/21 | 286 | 290 | 276 | 282 | 529,300 |
| 2022/09/20 | 292 | 293 | 285 | 287 | 345,200 |
| 2022/09/16 | 297 | 301 | 291 | 293 | 387,000 |
| 2022/09/15 | 310 | 310 | 300 | 300 | 284,300 |
| 2022/09/14 | 304 | 308 | 302 | 303 | 364,700 |
| 2022/09/13 | 308 | 320 | 308 | 315 | 527,500 |
| 2022/09/12 | 307 | 310 | 303 | 308 | 253,900 |
| 2022/09/09 | 300 | 313 | 298 | 306 | 739,100 |
| 2022/09/08 | 285 | 303 | 283 | 295 | 606,200 |
| 2022/09/07 | 296 | 297 | 282 | 283 | 533,900 |
| 2022/09/06 | 300 | 302 | 295 | 295 | 325,700 |
| 2022/09/05 | 296 | 302 | 296 | 299 | 265,900 |
| 2022/09/02 | 303 | 304 | 298 | 298 | 358,600 |
| 2022/09/01 | 308 | 309 | 303 | 303 | 190,800 |
| 2022/08/31 | 306 | 310 | 302 | 310 | 301,700 |
| 2022/08/30 | 302 | 308 | 302 | 306 | 244,000 |
| 2022/08/29 | 300 | 306 | 300 | 302 | 280,100 |
| 2022/08/26 | 307 | 309 | 304 | 305 | 220,100 |
| 2022/08/25 | 309 | 310 | 305 | 306 | 226,600 |
| 2022/08/24 | 304 | 310 | 302 | 308 | 351,100 |
| 2022/08/23 | 305 | 307 | 302 | 303 | 335,500 |
| 2022/08/22 | 310 | 319 | 304 | 308 | 714,300 |
| 2022/08/19 | 320 | 325 | 313 | 313 | 434,300 |
| 2022/08/18 | 323 | 325 | 315 | 316 | 363,500 |
| 2022/08/17 | 315 | 325 | 315 | 325 | 451,600 |
| 2022/08/16 | 310 | 321 | 308 | 317 | 562,300 |
| 2022/08/15 | 304 | 312 | 303 | 305 | 332,100 |
| 2022/08/12 | 294 | 314 | 294 | 303 | 734,600 |
| 2022/08/10 | 320 | 322 | 312 | 314 | 434,300 |
| 2022/08/09 | 313 | 324 | 311 | 318 | 415,200 |
| 2022/08/08 | 321 | 322 | 311 | 313 | 452,400 |
| 2022/08/05 | 332 | 332 | 322 | 322 | 515,600 |
| 2022/08/04 | 335 | 335 | 330 | 333 | 391,100 |
| 2022/08/03 | 336 | 337 | 332 | 335 | 370,900 |
| 2022/08/02 | 338 | 345 | 335 | 335 | 516,000 |
| 2022/08/01 | 338 | 338 | 335 | 338 | 272,800 |
| 2022/07/29 | 340 | 341 | 335 | 337 | 345,700 |
| 2022/07/28 | 338 | 342 | 336 | 338 | 433,000 |
| 2022/07/27 | 337 | 340 | 336 | 337 | 389,200 |
| 2022/07/26 | 339 | 356 | 334 | 339 | 1,456,400 |
| 2022/07/25 | 335 | 339 | 333 | 336 | 319,600 |
| 2022/07/22 | 340 | 342 | 335 | 338 | 567,200 |
| 2022/07/21 | 342 | 348 | 337 | 339 | 841,000 |
| 2022/07/20 | 344 | 345 | 337 | 338 | 754,800 |
| 2022/07/19 | 364 | 370 | 343 | 344 | 2,473,900 |
| 2022/07/15 | 336 | 339 | 331 | 332 | 357,400 |
| 2022/07/14 | 340 | 342 | 332 | 336 | 697,500 |
| 2022/07/13 | 340 | 352 | 335 | 341 | 678,200 |
| 2022/07/12 | 352 | 352 | 337 | 339 | 1,207,900 |
| 2022/07/11 | 336 | 367 | 334 | 351 | 2,951,800 |
| 2022/07/08 | 331 | 336 | 328 | 334 | 602,300 |
| 2022/07/07 | 343 | 344 | 332 | 333 | 509,500 |
| 2022/07/06 | 337 | 350 | 333 | 339 | 752,900 |
| 2022/07/05 | 333 | 344 | 330 | 337 | 850,500 |
| 2022/07/04 | 335 | 340 | 324 | 330 | 808,500 |
| 2022/07/01 | 360 | 365 | 331 | 334 | 1,876,000 |
| 2022/06/30 | 367 | 388 | 343 | 348 | 4,681,000 |
| 2022/06/29 | 416 | 474 | 372 | 375 | 16,880,300 |
| 2022/06/28 | 319 | 397 | 318 | 397 | 5,631,200 |
| 2022/06/27 | 318 | 324 | 314 | 317 | 560,600 |
| 2022/06/24 | 309 | 325 | 306 | 320 | 826,700 |
| 2022/06/23 | 308 | 321 | 308 | 309 | 478,900 |
| 2022/06/22 | 321 | 326 | 310 | 311 | 637,400 |
| 2022/06/21 | 308 | 328 | 303 | 323 | 1,038,700 |
| 2022/06/20 | 310 | 335 | 301 | 305 | 1,422,700 |
| 2022/06/17 | 310 | 322 | 307 | 310 | 909,000 |
| 2022/06/16 | 321 | 334 | 318 | 320 | 943,800 |
| 2022/06/15 | 337 | 342 | 318 | 320 | 1,141,000 |
| 2022/06/14 | 342 | 353 | 334 | 334 | 897,800 |
| 2022/06/13 | 340 | 379 | 334 | 352 | 2,679,400 |
| 2022/06/10 | 358 | 358 | 350 | 350 | 637,800 |
| 2022/06/09 | 363 | 368 | 350 | 359 | 1,258,400 |
| 2022/06/08 | 371 | 374 | 363 | 364 | 769,400 |
| 2022/06/07 | 375 | 377 | 371 | 374 | 565,300 |
| 2022/06/06 | 379 | 382 | 373 | 375 | 605,200 |
| 2022/06/03 | 378 | 388 | 377 | 380 | 817,600 |
| 2022/06/02 | 372 | 391 | 370 | 381 | 1,260,400 |
| 2022/06/01 | 381 | 382 | 374 | 376 | 443,300 |
| 2022/05/31 | 383 | 389 | 377 | 378 | 1,082,300 |
| 2022/05/30 | 377 | 407 | 375 | 384 | 3,044,700 |
| 2022/05/27 | 385 | 387 | 373 | 377 | 1,376,700 |
| 2022/05/26 | 392 | 402 | 383 | 385 | 2,257,600 |
| 2022/05/25 | 384 | 408 | 375 | 376 | 2,457,400 |
| 2022/05/24 | 366 | 423 | 365 | 388 | 6,762,400 |
| 2022/05/23 | 401 | 402 | 371 | 372 | 2,354,200 |
| 2022/05/20 | 407 | 414 | 400 | 400 | 1,598,800 |
| 2022/05/19 | 407 | 420 | 396 | 404 | 2,309,800 |
| 2022/05/18 | 422 | 435 | 417 | 422 | 3,386,200 |
| 2022/05/17 | 446 | 446 | 403 | 410 | 3,891,300 |
| 2022/05/16 | 490 | 507 | 432 | 440 | 5,109,600 |
| 2022/05/13 | 500 | 517 | 459 | 469 | 3,594,100 |
| 2022/05/12 | 498 | 528 | 468 | 468 | 4,355,600 |
| 2022/05/11 | 513 | 571 | 497 | 518 | 12,377,700 |
| 2022/05/10 | 425 | 503 | 425 | 503 | 6,307,100 |
| 2022/05/09 | 478 | 479 | 412 | 423 | 4,288,300 |
| 2022/05/06 | 504 | 508 | 478 | 491 | 1,936,400 |
| 2022/05/02 | 511 | 537 | 501 | 504 | 1,803,800 |
| 2022/04/28 | 535 | 558 | 505 | 511 | 3,730,400 |
| 2022/04/27 | 594 | 596 | 544 | 555 | 4,477,300 |
| 2022/04/26 | 606 | 625 | 580 | 612 | 3,964,100 |
| 2022/04/25 | 531 | 609 | 531 | 599 | 3,647,100 |
| 2022/04/22 | 546 | 565 | 505 | 555 | 4,784,200 |
| 2022/04/21 | 567 | 580 | 502 | 506 | 5,094,200 |
| 2022/04/20 | 640 | 647 | 596 | 600 | 3,367,900 |
| 2022/04/19 | 625 | 667 | 567 | 630 | 11,538,100 |
| 2022/04/18 | 552 | 628 | 552 | 618 | 8,944,300 |
| 2022/04/15 | 516 | 554 | 513 | 548 | 2,804,800 |
| 2022/04/14 | 521 | 531 | 509 | 522 | 1,566,200 |
| 2022/04/13 | 517 | 525 | 502 | 520 | 2,291,100 |
| 2022/04/12 | 497 | 526 | 491 | 519 | 3,103,100 |
| 2022/04/11 | 485 | 512 | 481 | 489 | 2,285,000 |
| 2022/04/08 | 480 | 533 | 475 | 504 | 5,161,200 |
| 2022/04/07 | 489 | 491 | 465 | 474 | 1,836,800 |
| 2022/04/06 | 502 | 511 | 481 | 484 | 1,985,100 |
| 2022/04/05 | 511 | 542 | 476 | 502 | 4,373,300 |
| 2022/04/04 | 500 | 557 | 487 | 529 | 6,796,800 |
| 2022/04/01 | 543 | 545 | 480 | 480 | 6,239,400 |
| 2022/03/31 | 622 | 642 | 544 | 580 | 7,540,600 |
| 2022/03/30 | 649 | 687 | 618 | 642 | 10,493,600 |
| 2022/03/29 | 610 | 680 | 606 | 680 | 21,772,000 |
| 2022/03/28 | 590 | 606 | 555 | 580 | 12,845,100 |
| 2022/03/25 | 559 | 616 | 499 | 533 | 19,591,600 |
| 2022/03/24 | 610 | 650 | 522 | 599 | 38,444,200 |
| 2022/03/23 | 524 | 552 | 518 | 552 | 7,585,500 |
| 2022/03/22 | 435 | 489 | 430 | 472 | 20,118,900 |
| 2022/03/18 | 415 | 497 | 380 | 438 | 39,305,300 |
| 2022/03/17 | 406 | 422 | 365 | 422 | 29,779,400 |
| 2022/03/16 | 294 | 342 | 274 | 342 | 15,564,800 |
| 2022/03/15 | 214 | 273 | 209 | 262 | 6,474,100 |
| 2022/03/14 | 212 | 218 | 209 | 215 | 638,500 |
| 2022/03/11 | 216 | 219 | 208 | 212 | 917,900 |
| 2022/03/10 | 224 | 228 | 218 | 219 | 842,900 |
| 2022/03/09 | 223 | 224 | 214 | 216 | 736,600 |
| 2022/03/08 | 212 | 227 | 212 | 217 | 807,700 |
| 2022/03/07 | 219 | 223 | 211 | 219 | 862,700 |
| 2022/03/04 | 231 | 232 | 223 | 230 | 890,600 |
| 2022/03/03 | 248 | 249 | 233 | 236 | 1,181,800 |
| 2022/03/02 | 241 | 244 | 233 | 242 | 1,574,000 |
| 2022/03/01 | 244 | 258 | 243 | 252 | 1,394,800 |
| 2022/02/28 | 242 | 245 | 226 | 243 | 1,658,400 |
| 2022/02/25 | 229 | 245 | 224 | 237 | 2,474,500 |
| 2022/02/24 | 230 | 232 | 214 | 217 | 1,894,900 |
| 2022/02/22 | 234 | 245 | 231 | 236 | 1,168,900 |
| 2022/02/21 | 241 | 247 | 232 | 242 | 1,687,100 |
| 2022/02/18 | 243 | 257 | 237 | 250 | 1,945,600 |
| 2022/02/17 | 262 | 264 | 250 | 250 | 2,013,000 |
| 2022/02/16 | 279 | 281 | 254 | 270 | 2,108,200 |
| 2022/02/15 | 301 | 309 | 266 | 268 | 3,693,000 |
| 2022/02/14 | 312 | 331 | 302 | 302 | 4,242,900 |
| 2022/02/10 | 307 | 322 | 295 | 315 | 5,628,500 |
| 2022/02/09 | 288 | 306 | 275 | 291 | 3,924,100 |
| 2022/02/08 | 325 | 345 | 289 | 289 | 4,581,500 |
| 2022/02/07 | 358 | 373 | 322 | 338 | 7,877,600 |
| 2022/02/04 | 345 | 385 | 333 | 350 | 18,885,500 |
| 2022/02/03 | 284 | 356 | 280 | 339 | 22,821,400 |
| 2022/02/02 | 265 | 295 | 263 | 290 | 5,001,800 |
| 2022/02/01 | 246 | 260 | 240 | 259 | 1,867,100 |
| 2022/01/31 | 268 | 269 | 243 | 248 | 3,291,300 |
| 2022/01/28 | 235 | 260 | 227 | 253 | 6,130,200 |
| 2022/01/27 | 244 | 276 | 220 | 227 | 10,184,900 |
| 2022/01/26 | 207 | 245 | 206 | 235 | 5,419,600 |
| 2022/01/25 | 218 | 229 | 207 | 207 | 2,013,300 |
| 2022/01/24 | 240 | 242 | 218 | 221 | 2,927,400 |
| 2022/01/21 | 228 | 299 | 225 | 248 | 12,184,800 |
| 2022/01/20 | 225 | 233 | 217 | 231 | 1,372,200 |
| 2022/01/19 | 250 | 250 | 222 | 224 | 2,322,500 |
| 2022/01/18 | 235 | 253 | 230 | 246 | 1,935,800 |
| 2022/01/17 | 237 | 247 | 231 | 234 | 1,391,700 |
| 2022/01/14 | 243 | 246 | 233 | 237 | 1,748,700 |
| 2022/01/13 | 256 | 272 | 247 | 252 | 2,512,200 |
| 2022/01/12 | 251 | 268 | 247 | 264 | 1,906,200 |
| 2022/01/11 | 248 | 256 | 245 | 247 | 1,463,800 |
| 2022/01/07 | 276 | 276 | 248 | 256 | 2,782,000 |
| 2022/01/06 | 269 | 280 | 253 | 279 | 2,674,600 |
| 2022/01/05 | 291 | 292 | 266 | 266 | 2,909,100 |
| 2022/01/04 | 298 | 299 | 291 | 295 | 2,078,400 |