グローバルインフォメーション(4171)の株価時系列情報
グローバルインフォメーション(4171)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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,414 | 1,418 | 1,414 | 1,414 | 1,400 |
| 2024/04/26 | 1,410 | 1,418 | 1,409 | 1,412 | 1,500 |
| 2024/04/25 | 1,412 | 1,413 | 1,410 | 1,411 | 800 |
| 2024/04/24 | 1,409 | 1,415 | 1,409 | 1,412 | 2,200 |
| 2024/04/23 | 1,416 | 1,416 | 1,408 | 1,409 | 1,200 |
| 2024/04/22 | 1,405 | 1,419 | 1,405 | 1,407 | 2,000 |
| 2024/04/19 | 1,419 | 1,427 | 1,402 | 1,405 | 4,200 |
| 2024/04/18 | 1,412 | 1,417 | 1,411 | 1,417 | 2,400 |
| 2024/04/17 | 1,411 | 1,418 | 1,405 | 1,409 | 3,400 |
| 2024/04/16 | 1,416 | 1,418 | 1,409 | 1,410 | 3,100 |
| 2024/04/15 | 1,432 | 1,432 | 1,418 | 1,419 | 1,600 |
| 2024/04/12 | 1,425 | 1,433 | 1,420 | 1,420 | 5,800 |
| 2024/04/11 | 1,429 | 1,429 | 1,420 | 1,420 | 5,600 |
| 2024/04/10 | 1,416 | 1,423 | 1,413 | 1,420 | 7,300 |
| 2024/04/09 | 1,409 | 1,413 | 1,401 | 1,413 | 3,000 |
| 2024/04/08 | 1,410 | 1,410 | 1,399 | 1,400 | 9,100 |
| 2024/04/05 | 1,406 | 1,410 | 1,403 | 1,410 | 3,200 |
| 2024/04/04 | 1,412 | 1,416 | 1,405 | 1,408 | 4,200 |
| 2024/04/03 | 1,422 | 1,422 | 1,404 | 1,411 | 8,600 |
| 2024/04/02 | 1,439 | 1,439 | 1,421 | 1,422 | 2,500 |
| 2024/04/01 | 1,420 | 1,433 | 1,417 | 1,426 | 8,500 |
| 2024/03/29 | 1,415 | 1,427 | 1,415 | 1,420 | 7,900 |
| 2024/03/28 | 1,417 | 1,420 | 1,412 | 1,412 | 3,100 |
| 2024/03/27 | 1,425 | 1,425 | 1,416 | 1,416 | 3,000 |
| 2024/03/26 | 1,406 | 1,419 | 1,405 | 1,412 | 6,900 |
| 2024/03/25 | 1,414 | 1,414 | 1,404 | 1,406 | 13,600 |
| 2024/03/22 | 1,423 | 1,429 | 1,410 | 1,414 | 9,300 |
| 2024/03/21 | 1,438 | 1,447 | 1,423 | 1,423 | 15,000 |
| 2024/03/19 | 1,407 | 1,433 | 1,407 | 1,424 | 9,300 |
| 2024/03/18 | 1,402 | 1,412 | 1,391 | 1,407 | 24,100 |
| 2024/03/15 | 1,404 | 1,420 | 1,402 | 1,413 | 6,700 |
| 2024/03/14 | 1,419 | 1,419 | 1,404 | 1,409 | 7,100 |
| 2024/03/13 | 1,443 | 1,444 | 1,408 | 1,413 | 16,000 |
| 2024/03/12 | 1,412 | 1,435 | 1,405 | 1,435 | 17,300 |
| 2024/03/11 | 1,413 | 1,452 | 1,403 | 1,430 | 35,900 |
| 2024/03/08 | 1,600 | 1,600 | 1,407 | 1,414 | 225,700 |
| 2024/03/07 | 1,654 | 1,654 | 1,520 | 1,598 | 678,000 |
| 2024/03/06 | 1,356 | 1,356 | 1,349 | 1,354 | 4,400 |
| 2024/03/05 | 1,358 | 1,358 | 1,351 | 1,356 | 3,300 |
| 2024/03/04 | 1,372 | 1,372 | 1,357 | 1,358 | 3,800 |
| 2024/03/01 | 1,371 | 1,373 | 1,355 | 1,366 | 10,200 |
| 2024/02/29 | 1,372 | 1,385 | 1,366 | 1,375 | 8,800 |
| 2024/02/28 | 1,385 | 1,392 | 1,385 | 1,390 | 5,800 |
| 2024/02/27 | 1,370 | 1,399 | 1,362 | 1,395 | 17,900 |
| 2024/02/26 | 1,350 | 1,375 | 1,349 | 1,370 | 22,000 |
| 2024/02/22 | 1,351 | 1,358 | 1,342 | 1,348 | 32,800 |
| 2024/02/21 | 1,347 | 1,358 | 1,345 | 1,350 | 130,800 |
| 2024/02/20 | 1,390 | 1,390 | 1,335 | 1,335 | 65,200 |
| 2024/02/19 | 1,435 | 1,437 | 1,407 | 1,419 | 8,000 |
| 2024/02/16 | 1,452 | 1,470 | 1,445 | 1,446 | 25,400 |
| 2024/02/15 | 1,474 | 1,474 | 1,422 | 1,452 | 9,000 |
| 2024/02/14 | 1,503 | 1,506 | 1,482 | 1,491 | 1,500 |
| 2024/02/13 | 1,495 | 1,509 | 1,485 | 1,504 | 2,900 |
| 2024/02/09 | 1,505 | 1,516 | 1,495 | 1,495 | 3,000 |
| 2024/02/08 | 1,518 | 1,518 | 1,497 | 1,508 | 1,100 |
| 2024/02/07 | 1,487 | 1,511 | 1,486 | 1,511 | 1,300 |
| 2024/02/06 | 1,494 | 1,494 | 1,471 | 1,486 | 1,500 |
| 2024/02/05 | 1,488 | 1,495 | 1,460 | 1,495 | 2,900 |
| 2024/02/02 | 1,490 | 1,490 | 1,456 | 1,479 | 5,200 |
| 2024/02/01 | 1,504 | 1,504 | 1,491 | 1,501 | 1,600 |
| 2024/01/31 | 1,502 | 1,536 | 1,500 | 1,509 | 3,300 |
| 2024/01/30 | 1,536 | 1,536 | 1,501 | 1,502 | 5,300 |
| 2024/01/29 | 1,587 | 1,596 | 1,536 | 1,546 | 6,800 |
| 2024/01/26 | 1,576 | 1,588 | 1,572 | 1,587 | 4,500 |
| 2024/01/25 | 1,554 | 1,560 | 1,552 | 1,560 | 4,200 |
| 2024/01/24 | 1,535 | 1,535 | 1,527 | 1,535 | 2,400 |
| 2024/01/23 | 1,529 | 1,535 | 1,521 | 1,525 | 6,100 |
| 2024/01/22 | 1,504 | 1,525 | 1,483 | 1,523 | 10,300 |
| 2024/01/19 | 1,478 | 1,478 | 1,463 | 1,474 | 6,400 |
| 2024/01/18 | 1,415 | 1,450 | 1,413 | 1,450 | 21,900 |
| 2024/01/17 | 1,398 | 1,413 | 1,386 | 1,413 | 9,500 |
| 2024/01/16 | 1,389 | 1,389 | 1,370 | 1,370 | 4,300 |
| 2024/01/15 | 1,398 | 1,398 | 1,382 | 1,385 | 3,100 |
| 2024/01/12 | 1,391 | 1,391 | 1,370 | 1,379 | 5,100 |
| 2024/01/11 | 1,385 | 1,389 | 1,370 | 1,381 | 4,800 |
| 2024/01/10 | 1,358 | 1,398 | 1,358 | 1,375 | 3,400 |
| 2024/01/09 | 1,350 | 1,357 | 1,348 | 1,357 | 3,900 |
| 2024/01/05 | 1,340 | 1,347 | 1,340 | 1,346 | 2,300 |
| 2024/01/04 | 1,336 | 1,346 | 1,333 | 1,344 | 3,000 |
| 2023/12/29 | 1,335 | 1,336 | 1,330 | 1,336 | 3,600 |
| 2023/12/28 | 1,327 | 1,339 | 1,326 | 1,335 | 5,800 |
| 2023/12/27 | 1,334 | 1,341 | 1,326 | 1,339 | 8,700 |
| 2023/12/26 | 1,321 | 1,337 | 1,315 | 1,334 | 8,800 |
| 2023/12/25 | 1,328 | 1,330 | 1,313 | 1,314 | 7,300 |
| 2023/12/22 | 1,318 | 1,331 | 1,318 | 1,328 | 6,700 |
| 2023/12/21 | 1,328 | 1,333 | 1,320 | 1,326 | 9,000 |
| 2023/12/20 | 1,334 | 1,350 | 1,332 | 1,338 | 5,300 |
| 2023/12/19 | 1,332 | 1,341 | 1,331 | 1,334 | 4,200 |
| 2023/12/18 | 1,345 | 1,350 | 1,329 | 1,345 | 6,900 |
| 2023/12/15 | 1,359 | 1,359 | 1,346 | 1,350 | 4,500 |
| 2023/12/14 | 1,364 | 1,364 | 1,342 | 1,360 | 4,600 |
| 2023/12/13 | 1,364 | 1,366 | 1,362 | 1,366 | 4,200 |
| 2023/12/12 | 1,380 | 1,381 | 1,369 | 1,370 | 6,200 |
| 2023/12/11 | 1,380 | 1,387 | 1,380 | 1,381 | 7,400 |
| 2023/12/08 | 1,400 | 1,400 | 1,380 | 1,385 | 5,500 |
| 2023/12/07 | 1,409 | 1,409 | 1,400 | 1,400 | 7,000 |
| 2023/12/06 | 1,418 | 1,418 | 1,410 | 1,410 | 5,400 |
| 2023/12/05 | 1,420 | 1,420 | 1,412 | 1,418 | 10,400 |
| 2023/12/04 | 1,421 | 1,421 | 1,412 | 1,420 | 5,900 |
| 2023/12/01 | 1,441 | 1,448 | 1,421 | 1,421 | 11,900 |
| 2023/11/30 | 1,450 | 1,454 | 1,441 | 1,445 | 6,900 |
| 2023/11/29 | 1,450 | 1,458 | 1,450 | 1,450 | 9,500 |
| 2023/11/28 | 1,465 | 1,465 | 1,450 | 1,450 | 6,300 |
| 2023/11/27 | 1,467 | 1,467 | 1,462 | 1,465 | 3,200 |
| 2023/11/24 | 1,471 | 1,475 | 1,465 | 1,467 | 7,700 |
| 2023/11/22 | 1,477 | 1,477 | 1,466 | 1,471 | 8,200 |
| 2023/11/21 | 1,477 | 1,477 | 1,475 | 1,477 | 2,200 |
| 2023/11/20 | 1,477 | 1,484 | 1,476 | 1,477 | 9,500 |
| 2023/11/17 | 1,481 | 1,486 | 1,478 | 1,484 | 2,400 |
| 2023/11/16 | 1,491 | 1,491 | 1,480 | 1,482 | 3,100 |
| 2023/11/15 | 1,485 | 1,492 | 1,479 | 1,492 | 4,800 |
| 2023/11/14 | 1,485 | 1,496 | 1,480 | 1,492 | 2,900 |
| 2023/11/13 | 1,490 | 1,496 | 1,483 | 1,496 | 2,700 |
| 2023/11/10 | 1,501 | 1,505 | 1,490 | 1,496 | 5,200 |
| 2023/11/09 | 1,500 | 1,510 | 1,493 | 1,505 | 12,900 |
| 2023/11/08 | 1,535 | 1,535 | 1,507 | 1,508 | 3,200 |
| 2023/11/07 | 1,505 | 1,535 | 1,485 | 1,535 | 4,800 |
| 2023/11/06 | 1,507 | 1,512 | 1,503 | 1,506 | 7,800 |
| 2023/11/02 | 1,512 | 1,523 | 1,504 | 1,507 | 3,200 |
| 2023/11/01 | 1,522 | 1,523 | 1,515 | 1,515 | 1,300 |
| 2023/10/31 | 1,517 | 1,518 | 1,517 | 1,517 | 1,200 |
| 2023/10/30 | 1,515 | 1,517 | 1,515 | 1,517 | 20,900 |
| 2023/10/27 | 1,546 | 1,546 | 1,518 | 1,520 | 24,800 |
| 2023/10/26 | 1,520 | 1,520 | 1,510 | 1,520 | 1,900 |
| 2023/10/25 | 1,525 | 1,533 | 1,525 | 1,525 | 1,300 |
| 2023/10/24 | 1,543 | 1,543 | 1,515 | 1,522 | 5,600 |
| 2023/10/23 | 1,600 | 1,600 | 1,549 | 1,552 | 8,100 |
| 2023/10/20 | 1,609 | 1,609 | 1,602 | 1,606 | 1,400 |
| 2023/10/19 | 1,607 | 1,628 | 1,605 | 1,628 | 2,000 |
| 2023/10/18 | 1,611 | 1,631 | 1,607 | 1,607 | 500 |
| 2023/10/17 | 1,635 | 1,635 | 1,607 | 1,612 | 600 |
| 2023/10/16 | 1,612 | 1,639 | 1,607 | 1,639 | 1,200 |
| 2023/10/13 | 1,622 | 1,626 | 1,607 | 1,626 | 900 |
| 2023/10/12 | 1,630 | 1,630 | 1,620 | 1,630 | 1,200 |
| 2023/10/11 | 1,625 | 1,635 | 1,622 | 1,635 | 600 |
| 2023/10/10 | 1,609 | 1,650 | 1,605 | 1,622 | 1,800 |
| 2023/10/06 | 1,589 | 1,650 | 1,583 | 1,649 | 3,600 |
| 2023/10/05 | 1,580 | 1,604 | 1,580 | 1,589 | 4,100 |
| 2023/10/04 | 1,625 | 1,625 | 1,580 | 1,580 | 4,900 |
| 2023/10/03 | 1,660 | 1,660 | 1,629 | 1,629 | 6,300 |
| 2023/10/02 | 1,653 | 1,680 | 1,653 | 1,661 | 3,400 |
| 2023/09/29 | 1,683 | 1,699 | 1,683 | 1,683 | 300 |
| 2023/09/28 | 1,679 | 1,679 | 1,679 | 1,679 | 800 |
| 2023/09/27 | 1,693 | 1,694 | 1,680 | 1,680 | 500 |
| 2023/09/26 | 1,701 | 1,718 | 1,701 | 1,707 | 300 |
| 2023/09/25 | 1,705 | 1,728 | 1,705 | 1,725 | 2,300 |
| 2023/09/22 | 1,682 | 1,699 | 1,682 | 1,699 | 500 |
| 2023/09/21 | 1,680 | 1,714 | 1,680 | 1,714 | 200 |
| 2023/09/20 | 1,694 | 1,694 | 1,684 | 1,685 | 600 |
| 2023/09/19 | 1,719 | 1,719 | 1,700 | 1,700 | 400 |
| 2023/09/15 | 1,695 | 1,705 | 1,695 | 1,705 | 700 |
| 2023/09/14 | 1,700 | 1,700 | 1,690 | 1,695 | 900 |
| 2023/09/13 | 1,710 | 1,720 | 1,702 | 1,717 | 2,000 |
| 2023/09/12 | 1,724 | 1,724 | 1,720 | 1,720 | 900 |
| 2023/09/11 | 1,700 | 1,720 | 1,700 | 1,720 | 200 |
| 2023/09/08 | 1,690 | 1,699 | 1,690 | 1,691 | 1,700 |
| 2023/09/07 | 1,690 | 1,693 | 1,683 | 1,690 | 2,100 |
| 2023/09/06 | 1,695 | 1,695 | 1,685 | 1,686 | 1,700 |
| 2023/09/05 | 1,682 | 1,685 | 1,682 | 1,683 | 700 |
| 2023/09/04 | 1,680 | 1,694 | 1,680 | 1,682 | 1,300 |
| 2023/09/01 | 1,688 | 1,688 | 1,680 | 1,681 | 800 |
| 2023/08/31 | 1,697 | 1,697 | 1,671 | 1,688 | 1,300 |
| 2023/08/30 | 1,681 | 1,697 | 1,681 | 1,697 | 600 |
| 2023/08/29 | 1,680 | 1,680 | 1,660 | 1,680 | 800 |
| 2023/08/28 | 1,685 | 1,688 | 1,681 | 1,681 | 500 |
| 2023/08/25 | 1,684 | 1,689 | 1,680 | 1,689 | 1,200 |
| 2023/08/24 | 1,675 | 1,684 | 1,675 | 1,684 | 700 |
| 2023/08/23 | 1,680 | 1,688 | 1,666 | 1,675 | 1,700 |
| 2023/08/22 | 1,678 | 1,680 | 1,675 | 1,680 | 800 |
| 2023/08/21 | 1,678 | 1,679 | 1,678 | 1,679 | 200 |
| 2023/08/18 | 1,670 | 1,673 | 1,655 | 1,668 | 2,400 |
| 2023/08/17 | 1,665 | 1,670 | 1,653 | 1,670 | 4,100 |
| 2023/08/16 | 1,662 | 1,688 | 1,650 | 1,665 | 2,600 |
| 2023/08/15 | 1,682 | 1,682 | 1,653 | 1,675 | 3,600 |
| 2023/08/14 | 1,680 | 1,692 | 1,651 | 1,680 | 3,700 |
| 2023/08/10 | 1,670 | 1,686 | 1,650 | 1,676 | 5,900 |
| 2023/08/09 | 1,710 | 1,719 | 1,676 | 1,676 | 15,500 |
| 2023/08/08 | 1,749 | 1,758 | 1,727 | 1,744 | 4,000 |
| 2023/08/07 | 1,747 | 1,756 | 1,743 | 1,744 | 2,600 |
| 2023/08/04 | 1,724 | 1,749 | 1,718 | 1,734 | 3,700 |
| 2023/08/03 | 1,749 | 1,754 | 1,749 | 1,754 | 1,100 |
| 2023/08/02 | 1,747 | 1,750 | 1,747 | 1,750 | 3,400 |
| 2023/08/01 | 1,744 | 1,748 | 1,739 | 1,748 | 1,500 |
| 2023/07/31 | 1,748 | 1,749 | 1,740 | 1,744 | 2,600 |
| 2023/07/28 | 1,742 | 1,748 | 1,735 | 1,748 | 2,800 |
| 2023/07/27 | 1,742 | 1,742 | 1,741 | 1,742 | 2,200 |
| 2023/07/26 | 1,749 | 1,749 | 1,747 | 1,747 | 900 |
| 2023/07/25 | 1,750 | 1,750 | 1,749 | 1,750 | 1,000 |
| 2023/07/24 | 1,750 | 1,750 | 1,741 | 1,749 | 1,100 |
| 2023/07/21 | 1,750 | 1,757 | 1,740 | 1,748 | 2,100 |
| 2023/07/20 | 1,750 | 1,750 | 1,742 | 1,750 | 600 |
| 2023/07/19 | 1,750 | 1,755 | 1,743 | 1,755 | 1,300 |
| 2023/07/18 | 1,750 | 1,750 | 1,740 | 1,745 | 2,400 |
| 2023/07/14 | 1,749 | 1,749 | 1,743 | 1,743 | 1,000 |
| 2023/07/13 | 1,750 | 1,750 | 1,743 | 1,749 | 2,300 |
| 2023/07/12 | 1,750 | 1,750 | 1,747 | 1,750 | 1,200 |
| 2023/07/11 | 1,753 | 1,753 | 1,745 | 1,749 | 1,100 |
| 2023/07/10 | 1,744 | 1,758 | 1,744 | 1,758 | 2,400 |
| 2023/07/07 | 1,750 | 1,750 | 1,741 | 1,744 | 5,600 |
| 2023/07/06 | 1,770 | 1,770 | 1,751 | 1,770 | 1,700 |