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 |
---|---|---|---|---|---|
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 |
2023/09/26 | 190 | 190 | 185 | 185 | 110,400 |
2023/09/25 | 192 | 193 | 189 | 190 | 103,300 |
2023/09/22 | 181 | 191 | 180 | 191 | 261,600 |
2023/09/21 | 196 | 196 | 183 | 184 | 335,500 |
2023/09/20 | 200 | 202 | 193 | 193 | 267,700 |
2023/09/19 | 200 | 202 | 200 | 202 | 96,500 |
2023/09/15 | 203 | 203 | 202 | 202 | 65,700 |
2023/09/14 | 205 | 206 | 203 | 203 | 147,100 |
2023/09/13 | 204 | 205 | 203 | 204 | 82,000 |
2023/09/12 | 204 | 206 | 203 | 203 | 121,500 |
2023/09/11 | 204 | 206 | 202 | 204 | 138,000 |
2023/09/08 | 205 | 207 | 204 | 205 | 107,000 |
2023/09/07 | 208 | 217 | 204 | 207 | 575,100 |
2023/09/06 | 212 | 213 | 210 | 210 | 98,300 |
2023/09/05 | 211 | 215 | 211 | 214 | 131,200 |
2023/09/04 | 209 | 215 | 208 | 213 | 232,100 |
2023/09/01 | 208 | 210 | 206 | 209 | 126,500 |
2023/08/31 | 210 | 211 | 209 | 210 | 37,700 |
2023/08/30 | 215 | 215 | 210 | 211 | 75,200 |
2023/08/29 | 211 | 216 | 210 | 213 | 250,800 |
2023/08/28 | 209 | 210 | 209 | 210 | 32,000 |
2023/08/25 | 206 | 212 | 206 | 210 | 42,200 |
2023/08/24 | 212 | 212 | 210 | 210 | 57,400 |
2023/08/23 | 208 | 212 | 207 | 212 | 111,400 |
2023/08/22 | 205 | 209 | 205 | 206 | 67,000 |
2023/08/21 | 202 | 207 | 202 | 205 | 114,000 |
2023/08/18 | 202 | 206 | 202 | 202 | 125,300 |
2023/08/17 | 203 | 204 | 201 | 203 | 153,200 |
2023/08/16 | 204 | 205 | 201 | 204 | 163,300 |
2023/08/15 | 207 | 207 | 204 | 205 | 143,500 |
2023/08/14 | 208 | 208 | 204 | 205 | 203,700 |
2023/08/10 | 208 | 209 | 207 | 208 | 82,600 |
2023/08/09 | 209 | 210 | 208 | 209 | 75,600 |
2023/08/08 | 211 | 211 | 209 | 209 | 43,300 |
2023/08/07 | 208 | 212 | 208 | 212 | 64,900 |
2023/08/04 | 206 | 210 | 206 | 210 | 146,000 |
2023/08/03 | 209 | 211 | 207 | 207 | 145,600 |
2023/08/02 | 212 | 212 | 209 | 210 | 137,600 |
2023/08/01 | 212 | 214 | 211 | 212 | 104,400 |
2023/07/31 | 213 | 214 | 211 | 212 | 144,700 |
2023/07/28 | 213 | 213 | 209 | 211 | 421,800 |
2023/07/27 | 215 | 216 | 214 | 214 | 91,600 |
2023/07/26 | 220 | 220 | 214 | 216 | 300,100 |
2023/07/25 | 217 | 217 | 215 | 215 | 42,600 |
2023/07/24 | 218 | 218 | 215 | 218 | 90,200 |
2023/07/21 | 217 | 218 | 214 | 217 | 133,100 |
2023/07/20 | 220 | 220 | 216 | 219 | 67,200 |
2023/07/19 | 217 | 222 | 216 | 219 | 214,700 |
2023/07/18 | 213 | 216 | 213 | 216 | 94,300 |
2023/07/14 | 217 | 217 | 212 | 215 | 187,600 |
2023/07/13 | 216 | 216 | 213 | 215 | 152,300 |
2023/07/12 | 217 | 219 | 214 | 214 | 310,300 |
2023/07/11 | 218 | 220 | 217 | 218 | 148,600 |
2023/07/10 | 218 | 220 | 216 | 218 | 268,800 |
2023/07/07 | 219 | 225 | 218 | 219 | 227,500 |
2023/07/06 | 230 | 230 | 222 | 223 | 310,700 |
2023/07/05 | 241 | 243 | 230 | 232 | 505,700 |
2023/07/04 | 243 | 246 | 236 | 237 | 950,100 |
2023/07/03 | 229 | 235 | 227 | 232 | 425,900 |
2023/06/30 | 226 | 230 | 224 | 227 | 191,000 |
2023/06/29 | 223 | 230 | 222 | 229 | 373,100 |
2023/06/28 | 219 | 224 | 217 | 224 | 330,600 |
2023/06/27 | 217 | 218 | 213 | 217 | 358,300 |
2023/06/26 | 217 | 223 | 215 | 218 | 256,000 |
2023/06/23 | 224 | 229 | 216 | 219 | 524,900 |
2023/06/22 | 224 | 229 | 221 | 223 | 441,600 |
2023/06/21 | 222 | 228 | 219 | 224 | 280,700 |
2023/06/20 | 226 | 226 | 217 | 221 | 282,300 |
2023/06/19 | 219 | 227 | 219 | 224 | 475,800 |
2023/06/16 | 215 | 221 | 214 | 218 | 264,300 |
2023/06/15 | 215 | 216 | 213 | 214 | 137,800 |
2023/06/14 | 219 | 220 | 215 | 216 | 193,600 |
2023/06/13 | 222 | 227 | 216 | 218 | 325,300 |
2023/06/12 | 218 | 223 | 217 | 220 | 201,300 |
2023/06/09 | 217 | 218 | 215 | 218 | 164,000 |
2023/06/08 | 217 | 220 | 214 | 219 | 185,100 |
2023/06/07 | 220 | 220 | 214 | 216 | 168,900 |
2023/06/06 | 222 | 224 | 217 | 218 | 125,900 |
2023/06/05 | 220 | 224 | 218 | 219 | 182,600 |
2023/06/02 | 214 | 220 | 214 | 218 | 160,100 |
2023/06/01 | 216 | 217 | 211 | 214 | 171,100 |
2023/05/31 | 213 | 219 | 212 | 214 | 176,800 |
2023/05/30 | 214 | 215 | 211 | 213 | 106,000 |
2023/05/29 | 215 | 215 | 211 | 214 | 212,800 |
2023/05/26 | 221 | 221 | 213 | 214 | 241,300 |
2023/05/25 | 223 | 223 | 217 | 220 | 153,000 |
2023/05/24 | 220 | 225 | 217 | 222 | 234,700 |
2023/05/23 | 222 | 227 | 216 | 217 | 176,500 |
2023/05/22 | 219 | 221 | 216 | 221 | 105,600 |
2023/05/19 | 219 | 227 | 217 | 218 | 289,000 |
2023/05/18 | 216 | 219 | 214 | 218 | 186,700 |
2023/05/17 | 213 | 219 | 213 | 216 | 187,700 |
2023/05/16 | 215 | 216 | 213 | 213 | 197,600 |
2023/05/15 | 221 | 221 | 214 | 217 | 273,900 |
2023/05/12 | 228 | 228 | 220 | 220 | 301,600 |
2023/05/11 | 223 | 231 | 221 | 228 | 547,100 |
2023/05/10 | 220 | 221 | 218 | 218 | 132,200 |
2023/05/09 | 221 | 225 | 219 | 220 | 249,200 |
2023/05/08 | 214 | 221 | 214 | 220 | 126,800 |
2023/05/02 | 213 | 218 | 213 | 214 | 159,000 |
2023/05/01 | 213 | 215 | 213 | 214 | 78,100 |
2023/04/28 | 215 | 216 | 212 | 214 | 219,000 |
2023/04/27 | 214 | 216 | 213 | 213 | 118,200 |
2023/04/26 | 216 | 217 | 213 | 213 | 131,300 |
2023/04/25 | 218 | 219 | 215 | 216 | 188,600 |
2023/04/24 | 217 | 221 | 217 | 218 | 135,600 |
2023/04/21 | 220 | 220 | 215 | 215 | 286,800 |
2023/04/20 | 222 | 223 | 220 | 220 | 138,500 |
2023/04/19 | 225 | 225 | 221 | 221 | 106,700 |
2023/04/18 | 221 | 226 | 221 | 223 | 200,300 |
2023/04/17 | 223 | 225 | 220 | 220 | 95,400 |
2023/04/14 | 221 | 227 | 219 | 224 | 324,200 |
2023/04/13 | 219 | 221 | 217 | 220 | 77,600 |
2023/04/12 | 223 | 225 | 219 | 223 | 163,100 |
2023/04/11 | 224 | 227 | 223 | 223 | 138,100 |
2023/04/10 | 220 | 225 | 219 | 225 | 177,800 |
2023/04/07 | 220 | 221 | 216 | 217 | 305,200 |
2023/04/06 | 222 | 224 | 219 | 221 | 229,500 |
2023/04/05 | 230 | 231 | 221 | 222 | 246,600 |
2023/04/04 | 230 | 233 | 227 | 228 | 212,100 |
2023/04/03 | 228 | 236 | 226 | 231 | 388,800 |
2023/03/31 | 227 | 228 | 222 | 225 | 144,700 |
2023/03/30 | 221 | 228 | 221 | 225 | 198,000 |
2023/03/29 | 221 | 225 | 217 | 219 | 349,100 |
2023/03/28 | 231 | 232 | 222 | 222 | 295,200 |
2023/03/27 | 227 | 236 | 225 | 229 | 296,200 |
2023/03/24 | 233 | 233 | 225 | 226 | 293,500 |
2023/03/23 | 227 | 235 | 224 | 235 | 245,300 |
2023/03/22 | 223 | 230 | 222 | 230 | 400,400 |
2023/03/20 | 233 | 234 | 218 | 221 | 433,600 |
2023/03/17 | 226 | 235 | 225 | 233 | 394,400 |
2023/03/16 | 223 | 228 | 219 | 224 | 672,200 |
2023/03/15 | 234 | 243 | 231 | 231 | 481,500 |
2023/03/14 | 241 | 242 | 231 | 231 | 741,600 |
2023/03/13 | 239 | 249 | 237 | 243 | 531,800 |
2023/03/10 | 251 | 256 | 239 | 241 | 1,098,000 |
2023/03/09 | 255 | 265 | 247 | 253 | 2,104,600 |
2023/03/08 | 283 | 285 | 255 | 258 | 3,706,800 |
2023/03/07 | 295 | 319 | 274 | 283 | 11,649,800 |
2023/03/06 | 224 | 297 | 222 | 287 | 12,790,000 |
2023/03/03 | 222 | 225 | 220 | 221 | 124,600 |
2023/03/02 | 217 | 231 | 216 | 225 | 426,500 |
2023/03/01 | 219 | 220 | 216 | 218 | 64,700 |
2023/02/28 | 216 | 221 | 215 | 220 | 167,500 |
2023/02/27 | 214 | 216 | 213 | 216 | 60,000 |
2023/02/24 | 216 | 218 | 212 | 214 | 151,200 |
2023/02/22 | 224 | 224 | 217 | 217 | 113,100 |
2023/02/21 | 226 | 229 | 220 | 225 | 298,400 |
2023/02/20 | 214 | 224 | 213 | 224 | 353,400 |
2023/02/17 | 213 | 215 | 211 | 214 | 104,000 |
2023/02/16 | 211 | 219 | 210 | 214 | 201,900 |
2023/02/15 | 209 | 211 | 207 | 210 | 135,600 |
2023/02/14 | 210 | 215 | 209 | 213 | 187,000 |
2023/02/13 | 211 | 211 | 206 | 209 | 175,500 |
2023/02/10 | 216 | 216 | 210 | 210 | 230,100 |
2023/02/09 | 216 | 219 | 215 | 219 | 75,300 |
2023/02/08 | 219 | 219 | 215 | 216 | 95,300 |
2023/02/07 | 216 | 219 | 214 | 218 | 85,000 |
2023/02/06 | 220 | 220 | 217 | 217 | 78,000 |
2023/02/03 | 220 | 220 | 216 | 219 | 113,200 |
2023/02/02 | 221 | 222 | 219 | 221 | 104,500 |
2023/02/01 | 222 | 223 | 219 | 220 | 79,500 |
2023/01/31 | 224 | 226 | 218 | 219 | 139,700 |
2023/01/30 | 224 | 228 | 222 | 224 | 94,100 |
2023/01/27 | 229 | 231 | 223 | 223 | 201,500 |
2023/01/26 | 230 | 237 | 229 | 230 | 216,000 |
2023/01/25 | 229 | 234 | 227 | 229 | 288,100 |
2023/01/24 | 231 | 233 | 228 | 229 | 118,500 |
2023/01/23 | 230 | 232 | 226 | 231 | 279,900 |
2023/01/20 | 221 | 228 | 221 | 223 | 191,300 |
2023/01/19 | 223 | 230 | 222 | 226 | 132,900 |
2023/01/18 | 222 | 229 | 219 | 228 | 142,000 |
2023/01/17 | 220 | 223 | 219 | 219 | 79,200 |
2023/01/16 | 226 | 229 | 220 | 220 | 181,600 |
2023/01/13 | 224 | 233 | 224 | 229 | 223,200 |
2023/01/12 | 227 | 232 | 222 | 228 | 296,100 |
2023/01/11 | 228 | 229 | 225 | 228 | 137,400 |
2023/01/10 | 223 | 230 | 219 | 226 | 345,700 |
2023/01/06 | 209 | 225 | 209 | 223 | 474,800 |
2023/01/05 | 211 | 214 | 210 | 212 | 148,000 |
2023/01/04 | 213 | 217 | 210 | 211 | 250,100 |