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 |
|---|---|---|---|---|---|
| 2024/12/30 | 110 | 114 | 109 | 110 | 389,300 |
| 2024/12/27 | 110 | 116 | 106 | 108 | 919,800 |
| 2024/12/26 | 109 | 113 | 107 | 109 | 386,400 |
| 2024/12/25 | 108 | 111 | 105 | 110 | 382,500 |
| 2024/12/24 | 111 | 111 | 104 | 106 | 398,700 |
| 2024/12/23 | 108 | 113 | 108 | 111 | 419,000 |
| 2024/12/20 | 109 | 110 | 108 | 108 | 233,200 |
| 2024/12/19 | 109 | 111 | 108 | 109 | 182,700 |
| 2024/12/18 | 111 | 113 | 110 | 112 | 209,000 |
| 2024/12/17 | 111 | 114 | 111 | 111 | 128,100 |
| 2024/12/16 | 113 | 113 | 110 | 112 | 207,100 |
| 2024/12/13 | 109 | 113 | 109 | 112 | 200,500 |
| 2024/12/12 | 113 | 114 | 109 | 110 | 378,400 |
| 2024/12/11 | 114 | 115 | 112 | 113 | 276,000 |
| 2024/12/10 | 118 | 118 | 113 | 114 | 433,600 |
| 2024/12/09 | 121 | 121 | 115 | 117 | 603,000 |
| 2024/12/06 | 118 | 125 | 115 | 121 | 1,039,700 |
| 2024/12/05 | 114 | 119 | 113 | 116 | 434,000 |
| 2024/12/04 | 118 | 118 | 114 | 114 | 212,200 |
| 2024/12/03 | 119 | 120 | 116 | 118 | 258,300 |
| 2024/12/02 | 114 | 119 | 114 | 118 | 356,300 |
| 2024/11/29 | 115 | 118 | 113 | 114 | 231,500 |
| 2024/11/28 | 114 | 117 | 114 | 115 | 191,300 |
| 2024/11/27 | 118 | 118 | 115 | 115 | 280,100 |
| 2024/11/26 | 120 | 120 | 115 | 116 | 371,700 |
| 2024/11/25 | 120 | 122 | 119 | 119 | 313,700 |
| 2024/11/22 | 119 | 122 | 117 | 119 | 396,600 |
| 2024/11/21 | 119 | 120 | 118 | 119 | 335,600 |
| 2024/11/20 | 121 | 126 | 119 | 119 | 490,900 |
| 2024/11/19 | 126 | 130 | 119 | 122 | 1,212,300 |
| 2024/11/18 | 120 | 133 | 120 | 125 | 1,166,600 |
| 2024/11/15 | 118 | 125 | 117 | 122 | 797,600 |
| 2024/11/14 | 123 | 123 | 119 | 121 | 514,900 |
| 2024/11/13 | 125 | 127 | 124 | 124 | 455,300 |
| 2024/11/12 | 125 | 132 | 123 | 125 | 758,300 |
| 2024/11/11 | 137 | 138 | 126 | 126 | 1,184,800 |
| 2024/11/08 | 130 | 136 | 128 | 136 | 881,000 |
| 2024/11/07 | 127 | 137 | 126 | 130 | 1,717,800 |
| 2024/11/06 | 128 | 131 | 125 | 126 | 683,400 |
| 2024/11/05 | 126 | 130 | 123 | 130 | 428,800 |
| 2024/11/01 | 127 | 131 | 123 | 124 | 905,900 |
| 2024/10/31 | 133 | 135 | 128 | 129 | 1,031,700 |
| 2024/10/30 | 145 | 146 | 130 | 131 | 2,301,900 |
| 2024/10/29 | 149 | 162 | 144 | 145 | 2,956,600 |
| 2024/10/28 | 144 | 153 | 143 | 148 | 844,700 |
| 2024/10/25 | 153 | 155 | 143 | 146 | 1,405,400 |
| 2024/10/24 | 150 | 156 | 139 | 152 | 2,405,100 |
| 2024/10/23 | 147 | 153 | 147 | 150 | 1,162,000 |
| 2024/10/22 | 149 | 157 | 145 | 146 | 1,525,400 |
| 2024/10/21 | 144 | 151 | 142 | 151 | 1,308,800 |
| 2024/10/18 | 156 | 173 | 144 | 147 | 5,515,200 |
| 2024/10/17 | 161 | 163 | 153 | 158 | 2,934,300 |
| 2024/10/16 | 179 | 180 | 160 | 165 | 5,142,200 |
| 2024/10/15 | 185 | 197 | 167 | 181 | 14,714,200 |
| 2024/10/11 | 241 | 261 | 182 | 193 | 33,288,600 |
| 2024/10/10 | 264 | 280 | 202 | 246 | 60,575,200 |
| 2024/10/09 | 180 | 200 | 169 | 200 | 11,992,000 |
| 2024/10/08 | 102 | 150 | 102 | 150 | 11,217,600 |
| 2024/10/07 | 102 | 102 | 100 | 100 | 59,200 |
| 2024/10/04 | 101 | 103 | 100 | 101 | 30,500 |
| 2024/10/03 | 101 | 103 | 100 | 102 | 69,500 |
| 2024/10/02 | 101 | 103 | 100 | 101 | 29,900 |
| 2024/10/01 | 101 | 103 | 101 | 101 | 31,500 |
| 2024/09/30 | 103 | 103 | 101 | 101 | 26,300 |
| 2024/09/27 | 105 | 107 | 104 | 104 | 39,900 |
| 2024/09/26 | 103 | 105 | 103 | 105 | 58,100 |
| 2024/09/25 | 106 | 106 | 103 | 105 | 64,800 |
| 2024/09/24 | 108 | 108 | 106 | 106 | 20,200 |
| 2024/09/20 | 105 | 110 | 105 | 109 | 90,600 |
| 2024/09/19 | 106 | 108 | 106 | 108 | 49,800 |
| 2024/09/18 | 112 | 112 | 106 | 108 | 18,600 |
| 2024/09/17 | 112 | 112 | 109 | 109 | 25,300 |
| 2024/09/13 | 111 | 112 | 110 | 111 | 17,900 |
| 2024/09/12 | 111 | 113 | 109 | 112 | 33,000 |
| 2024/09/11 | 116 | 119 | 109 | 110 | 134,900 |
| 2024/09/10 | 116 | 118 | 115 | 115 | 13,900 |
| 2024/09/09 | 113 | 118 | 113 | 117 | 78,800 |
| 2024/09/06 | 114 | 118 | 114 | 116 | 49,800 |
| 2024/09/05 | 113 | 117 | 112 | 115 | 31,400 |
| 2024/09/04 | 115 | 118 | 112 | 116 | 64,100 |
| 2024/09/03 | 118 | 120 | 117 | 119 | 31,400 |
| 2024/09/02 | 118 | 119 | 117 | 118 | 53,900 |
| 2024/08/30 | 119 | 119 | 116 | 117 | 107,500 |
| 2024/08/29 | 115 | 117 | 112 | 116 | 159,300 |
| 2024/08/28 | 115 | 141 | 115 | 116 | 1,153,300 |
| 2024/08/27 | 115 | 115 | 113 | 114 | 31,900 |
| 2024/08/26 | 112 | 114 | 112 | 114 | 41,300 |
| 2024/08/23 | 113 | 113 | 108 | 112 | 64,500 |
| 2024/08/22 | 113 | 114 | 111 | 112 | 24,200 |
| 2024/08/21 | 109 | 113 | 109 | 111 | 64,000 |
| 2024/08/20 | 105 | 110 | 105 | 110 | 86,100 |
| 2024/08/19 | 106 | 111 | 103 | 105 | 104,500 |
| 2024/08/16 | 108 | 110 | 107 | 107 | 86,300 |
| 2024/08/15 | 102 | 109 | 101 | 107 | 211,600 |
| 2024/08/14 | 104 | 115 | 102 | 114 | 143,600 |
| 2024/08/13 | 101 | 105 | 99 | 104 | 118,800 |
| 2024/08/09 | 103 | 103 | 98 | 101 | 170,300 |
| 2024/08/08 | 98 | 106 | 98 | 100 | 143,600 |
| 2024/08/07 | 97 | 115 | 96 | 100 | 914,900 |
| 2024/08/06 | 95 | 112 | 88 | 99 | 658,200 |
| 2024/08/05 | 118 | 118 | 73 | 82 | 733,100 |
| 2024/08/02 | 124 | 125 | 119 | 122 | 226,700 |
| 2024/08/01 | 128 | 129 | 126 | 128 | 38,500 |
| 2024/07/31 | 127 | 129 | 126 | 128 | 55,100 |
| 2024/07/30 | 128 | 130 | 126 | 126 | 65,200 |
| 2024/07/29 | 126 | 128 | 124 | 126 | 95,600 |
| 2024/07/26 | 129 | 130 | 125 | 125 | 135,300 |
| 2024/07/25 | 130 | 132 | 129 | 131 | 95,700 |
| 2024/07/24 | 132 | 132 | 131 | 131 | 17,400 |
| 2024/07/23 | 132 | 132 | 131 | 131 | 28,700 |
| 2024/07/22 | 133 | 133 | 131 | 131 | 55,000 |
| 2024/07/19 | 135 | 135 | 132 | 134 | 56,000 |
| 2024/07/18 | 134 | 135 | 133 | 135 | 27,700 |
| 2024/07/17 | 135 | 135 | 133 | 135 | 28,000 |
| 2024/07/16 | 136 | 136 | 134 | 134 | 34,900 |
| 2024/07/12 | 133 | 136 | 133 | 135 | 55,400 |
| 2024/07/11 | 134 | 134 | 132 | 134 | 41,000 |
| 2024/07/10 | 134 | 134 | 132 | 134 | 42,000 |
| 2024/07/09 | 133 | 135 | 133 | 133 | 41,900 |
| 2024/07/08 | 134 | 135 | 134 | 134 | 25,100 |
| 2024/07/05 | 134 | 135 | 133 | 134 | 30,400 |
| 2024/07/04 | 133 | 136 | 133 | 136 | 37,100 |
| 2024/07/03 | 135 | 135 | 133 | 134 | 47,100 |
| 2024/07/02 | 136 | 136 | 133 | 135 | 49,400 |
| 2024/07/01 | 135 | 136 | 133 | 135 | 88,600 |
| 2024/06/28 | 134 | 136 | 132 | 134 | 79,800 |
| 2024/06/27 | 133 | 134 | 132 | 132 | 35,700 |
| 2024/06/26 | 131 | 134 | 131 | 132 | 74,600 |
| 2024/06/25 | 131 | 133 | 131 | 131 | 21,100 |
| 2024/06/24 | 131 | 133 | 131 | 132 | 39,500 |
| 2024/06/21 | 132 | 134 | 131 | 131 | 71,700 |
| 2024/06/20 | 130 | 134 | 130 | 133 | 76,500 |
| 2024/06/19 | 132 | 132 | 130 | 132 | 62,400 |
| 2024/06/18 | 132 | 133 | 130 | 131 | 84,300 |
| 2024/06/17 | 132 | 134 | 131 | 132 | 97,300 |
| 2024/06/14 | 130 | 135 | 130 | 134 | 159,400 |
| 2024/06/13 | 135 | 138 | 135 | 135 | 47,700 |
| 2024/06/12 | 136 | 138 | 134 | 137 | 45,100 |
| 2024/06/11 | 133 | 136 | 133 | 136 | 50,400 |
| 2024/06/10 | 136 | 136 | 133 | 134 | 55,700 |
| 2024/06/07 | 133 | 136 | 131 | 135 | 91,400 |
| 2024/06/06 | 137 | 137 | 132 | 133 | 173,500 |
| 2024/06/05 | 137 | 139 | 137 | 137 | 62,800 |
| 2024/06/04 | 140 | 145 | 136 | 139 | 342,400 |
| 2024/06/03 | 141 | 142 | 138 | 139 | 119,900 |
| 2024/05/31 | 140 | 142 | 135 | 139 | 103,300 |
| 2024/05/30 | 140 | 143 | 119 | 141 | 396,700 |
| 2024/05/29 | 145 | 145 | 140 | 140 | 185,600 |
| 2024/05/28 | 146 | 149 | 144 | 144 | 79,500 |
| 2024/05/27 | 146 | 146 | 143 | 145 | 88,600 |
| 2024/05/24 | 142 | 145 | 141 | 144 | 176,100 |
| 2024/05/23 | 146 | 148 | 145 | 146 | 51,900 |
| 2024/05/22 | 151 | 152 | 146 | 146 | 95,400 |
| 2024/05/21 | 149 | 151 | 147 | 151 | 94,500 |
| 2024/05/20 | 147 | 149 | 146 | 148 | 125,400 |
| 2024/05/17 | 147 | 148 | 145 | 147 | 54,500 |
| 2024/05/16 | 146 | 147 | 143 | 147 | 69,300 |
| 2024/05/15 | 148 | 148 | 143 | 146 | 125,200 |
| 2024/05/14 | 147 | 147 | 145 | 147 | 42,800 |
| 2024/05/13 | 143 | 146 | 143 | 146 | 62,600 |
| 2024/05/10 | 143 | 144 | 143 | 143 | 13,600 |
| 2024/05/09 | 144 | 144 | 143 | 143 | 15,100 |
| 2024/05/08 | 144 | 145 | 143 | 144 | 50,600 |
| 2024/05/07 | 144 | 145 | 142 | 143 | 84,400 |
| 2024/05/02 | 143 | 143 | 142 | 142 | 37,200 |
| 2024/05/01 | 142 | 144 | 142 | 143 | 89,700 |
| 2024/04/30 | 144 | 144 | 141 | 141 | 118,700 |
| 2024/04/26 | 143 | 144 | 142 | 142 | 56,500 |
| 2024/04/25 | 142 | 145 | 142 | 143 | 111,400 |
| 2024/04/24 | 144 | 148 | 142 | 144 | 364,600 |
| 2024/04/23 | 142 | 177 | 141 | 141 | 4,516,700 |
| 2024/04/22 | 142 | 144 | 142 | 142 | 47,700 |
| 2024/04/19 | 143 | 147 | 140 | 142 | 248,600 |
| 2024/04/18 | 142 | 145 | 142 | 142 | 65,700 |
| 2024/04/17 | 145 | 145 | 142 | 142 | 69,800 |
| 2024/04/16 | 142 | 145 | 141 | 142 | 265,200 |
| 2024/04/15 | 145 | 148 | 145 | 147 | 30,800 |
| 2024/04/12 | 145 | 153 | 145 | 145 | 139,500 |
| 2024/04/11 | 146 | 147 | 144 | 145 | 91,800 |
| 2024/04/10 | 150 | 150 | 147 | 147 | 35,100 |
| 2024/04/09 | 146 | 150 | 146 | 150 | 71,200 |
| 2024/04/08 | 146 | 148 | 144 | 146 | 62,300 |
| 2024/04/05 | 142 | 149 | 141 | 146 | 153,400 |
| 2024/04/04 | 150 | 150 | 145 | 145 | 69,500 |
| 2024/04/03 | 146 | 150 | 146 | 147 | 56,200 |
| 2024/04/02 | 150 | 151 | 146 | 146 | 136,100 |
| 2024/04/01 | 152 | 152 | 148 | 150 | 108,400 |
| 2024/03/29 | 153 | 154 | 151 | 152 | 105,900 |
| 2024/03/28 | 155 | 156 | 152 | 154 | 158,800 |
| 2024/03/27 | 154 | 156 | 153 | 155 | 96,300 |
| 2024/03/26 | 158 | 159 | 152 | 153 | 281,300 |
| 2024/03/25 | 157 | 162 | 154 | 157 | 349,300 |
| 2024/03/22 | 162 | 185 | 156 | 157 | 2,437,100 |
| 2024/03/21 | 159 | 162 | 158 | 158 | 72,300 |
| 2024/03/19 | 154 | 161 | 152 | 157 | 266,500 |
| 2024/03/18 | 158 | 162 | 157 | 158 | 108,200 |
| 2024/03/15 | 154 | 159 | 153 | 158 | 132,500 |
| 2024/03/14 | 156 | 157 | 152 | 155 | 70,700 |
| 2024/03/13 | 157 | 159 | 152 | 154 | 135,400 |
| 2024/03/12 | 156 | 159 | 154 | 157 | 192,500 |
| 2024/03/11 | 161 | 163 | 156 | 156 | 194,200 |
| 2024/03/08 | 167 | 175 | 162 | 163 | 367,000 |
| 2024/03/07 | 170 | 175 | 166 | 168 | 335,200 |
| 2024/03/06 | 167 | 175 | 163 | 170 | 439,800 |
| 2024/03/05 | 162 | 167 | 159 | 167 | 181,000 |
| 2024/03/04 | 155 | 167 | 155 | 165 | 352,100 |
| 2024/03/01 | 162 | 164 | 154 | 155 | 254,100 |
| 2024/02/29 | 163 | 165 | 160 | 161 | 216,100 |
| 2024/02/28 | 159 | 168 | 157 | 165 | 292,200 |
| 2024/02/27 | 158 | 162 | 156 | 160 | 235,000 |
| 2024/02/26 | 151 | 159 | 151 | 157 | 211,000 |
| 2024/02/22 | 157 | 157 | 151 | 151 | 323,500 |
| 2024/02/21 | 165 | 167 | 155 | 155 | 429,500 |
| 2024/02/20 | 157 | 167 | 154 | 163 | 940,200 |
| 2024/02/19 | 147 | 185 | 147 | 160 | 5,297,300 |
| 2024/02/16 | 140 | 149 | 140 | 146 | 245,300 |
| 2024/02/15 | 144 | 144 | 140 | 140 | 178,900 |
| 2024/02/14 | 144 | 145 | 141 | 144 | 165,200 |
| 2024/02/13 | 149 | 150 | 144 | 147 | 229,600 |
| 2024/02/09 | 143 | 148 | 143 | 147 | 216,900 |
| 2024/02/08 | 144 | 145 | 141 | 143 | 278,300 |
| 2024/02/07 | 146 | 147 | 144 | 144 | 139,300 |
| 2024/02/06 | 147 | 149 | 145 | 147 | 82,500 |
| 2024/02/05 | 147 | 150 | 147 | 147 | 93,200 |
| 2024/02/02 | 145 | 147 | 144 | 147 | 123,800 |
| 2024/02/01 | 148 | 150 | 144 | 147 | 385,900 |
| 2024/01/31 | 153 | 153 | 148 | 151 | 285,900 |
| 2024/01/30 | 154 | 154 | 151 | 151 | 206,400 |
| 2024/01/29 | 154 | 154 | 152 | 154 | 154,300 |
| 2024/01/26 | 154 | 156 | 152 | 155 | 126,800 |
| 2024/01/25 | 154 | 155 | 152 | 155 | 273,200 |
| 2024/01/24 | 157 | 157 | 153 | 156 | 160,400 |
| 2024/01/23 | 162 | 164 | 154 | 157 | 611,600 |
| 2024/01/22 | 156 | 165 | 155 | 161 | 563,300 |
| 2024/01/19 | 157 | 161 | 154 | 154 | 171,000 |
| 2024/01/18 | 155 | 164 | 155 | 157 | 229,700 |
| 2024/01/17 | 163 | 164 | 157 | 159 | 203,400 |
| 2024/01/16 | 165 | 170 | 161 | 163 | 250,700 |
| 2024/01/15 | 159 | 167 | 156 | 166 | 464,600 |
| 2024/01/12 | 162 | 163 | 156 | 161 | 229,800 |
| 2024/01/11 | 166 | 166 | 158 | 162 | 390,300 |
| 2024/01/10 | 155 | 165 | 154 | 158 | 394,500 |
| 2024/01/09 | 154 | 158 | 153 | 155 | 256,200 |
| 2024/01/05 | 157 | 157 | 151 | 152 | 354,600 |
| 2024/01/04 | 155 | 158 | 152 | 157 | 202,800 |