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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,394 | 1,395 | 1,375 | 1,375 | 3,000 |
| 2025/06/12 | 1,385 | 1,392 | 1,385 | 1,392 | 1,000 |
| 2025/06/11 | 1,394 | 1,394 | 1,377 | 1,377 | 600 |
| 2025/06/10 | 1,383 | 1,394 | 1,378 | 1,394 | 1,400 |
| 2025/06/09 | 1,393 | 1,393 | 1,376 | 1,383 | 1,900 |
| 2025/06/06 | 1,375 | 1,375 | 1,370 | 1,375 | 1,700 |
| 2025/06/05 | 1,380 | 1,380 | 1,374 | 1,374 | 2,800 |
| 2025/06/04 | 1,385 | 1,395 | 1,381 | 1,381 | 2,400 |
| 2025/06/03 | 1,395 | 1,395 | 1,386 | 1,388 | 2,400 |
| 2025/06/02 | 1,389 | 1,395 | 1,385 | 1,395 | 2,300 |
| 2025/05/30 | 1,394 | 1,394 | 1,378 | 1,384 | 5,200 |
| 2025/05/29 | 1,384 | 1,384 | 1,371 | 1,380 | 6,500 |
| 2025/05/28 | 1,352 | 1,364 | 1,342 | 1,364 | 8,800 |
| 2025/05/27 | 1,317 | 1,335 | 1,313 | 1,322 | 1,800 |
| 2025/05/26 | 1,315 | 1,329 | 1,314 | 1,319 | 1,800 |
| 2025/05/23 | 1,330 | 1,331 | 1,323 | 1,323 | 600 |
| 2025/05/22 | 1,328 | 1,328 | 1,328 | 1,328 | 300 |
| 2025/05/21 | 1,314 | 1,328 | 1,314 | 1,328 | 600 |
| 2025/05/20 | 1,318 | 1,330 | 1,314 | 1,314 | 1,400 |
| 2025/05/19 | 1,328 | 1,345 | 1,328 | 1,330 | 1,600 |
| 2025/05/16 | 1,344 | 1,349 | 1,327 | 1,327 | 1,000 |
| 2025/05/15 | 1,315 | 1,339 | 1,300 | 1,339 | 3,500 |
| 2025/05/14 | 1,312 | 1,315 | 1,301 | 1,315 | 2,600 |
| 2025/05/13 | 1,336 | 1,340 | 1,312 | 1,312 | 3,400 |
| 2025/05/12 | 1,325 | 1,336 | 1,325 | 1,336 | 1,600 |
| 2025/05/09 | 1,328 | 1,341 | 1,320 | 1,325 | 1,400 |
| 2025/05/08 | 1,327 | 1,327 | 1,327 | 1,327 | 300 |
| 2025/05/07 | 1,325 | 1,337 | 1,325 | 1,327 | 1,100 |
| 2025/05/02 | 1,331 | 1,333 | 1,325 | 1,333 | 1,300 |
| 2025/05/01 | 1,324 | 1,334 | 1,323 | 1,323 | 1,100 |
| 2025/04/30 | 1,336 | 1,336 | 1,324 | 1,324 | 500 |
| 2025/04/28 | 1,331 | 1,337 | 1,320 | 1,325 | 1,800 |
| 2025/04/25 | 1,310 | 1,330 | 1,310 | 1,330 | 1,200 |
| 2025/04/24 | 1,306 | 1,325 | 1,303 | 1,308 | 900 |
| 2025/04/23 | 1,306 | 1,306 | 1,300 | 1,306 | 900 |
| 2025/04/22 | 1,296 | 1,296 | 1,295 | 1,295 | 500 |
| 2025/04/21 | 1,305 | 1,305 | 1,287 | 1,296 | 2,800 |
| 2025/04/18 | 1,288 | 1,295 | 1,280 | 1,282 | 1,500 |
| 2025/04/17 | 1,279 | 1,288 | 1,273 | 1,288 | 1,700 |
| 2025/04/16 | 1,284 | 1,284 | 1,279 | 1,279 | 1,100 |
| 2025/04/15 | 1,299 | 1,299 | 1,283 | 1,290 | 1,500 |
| 2025/04/14 | 1,294 | 1,299 | 1,279 | 1,299 | 4,800 |
| 2025/04/11 | 1,253 | 1,280 | 1,253 | 1,280 | 2,700 |
| 2025/04/10 | 1,290 | 1,300 | 1,280 | 1,281 | 3,900 |
| 2025/04/09 | 1,260 | 1,260 | 1,221 | 1,235 | 4,700 |
| 2025/04/08 | 1,264 | 1,273 | 1,245 | 1,264 | 4,600 |
| 2025/04/07 | 1,201 | 1,242 | 1,200 | 1,242 | 15,500 |
| 2025/04/04 | 1,294 | 1,294 | 1,265 | 1,274 | 7,600 |
| 2025/04/03 | 1,306 | 1,331 | 1,300 | 1,317 | 5,200 |
| 2025/04/02 | 1,334 | 1,340 | 1,330 | 1,330 | 1,200 |
| 2025/04/01 | 1,340 | 1,344 | 1,334 | 1,334 | 1,200 |
| 2025/03/31 | 1,337 | 1,349 | 1,325 | 1,340 | 3,900 |
| 2025/03/28 | 1,350 | 1,351 | 1,333 | 1,341 | 1,300 |
| 2025/03/27 | 1,340 | 1,349 | 1,334 | 1,345 | 3,200 |
| 2025/03/26 | 1,339 | 1,348 | 1,339 | 1,344 | 1,500 |
| 2025/03/25 | 1,345 | 1,345 | 1,339 | 1,339 | 1,500 |
| 2025/03/24 | 1,355 | 1,355 | 1,345 | 1,345 | 2,700 |
| 2025/03/21 | 1,333 | 1,347 | 1,333 | 1,347 | 4,500 |
| 2025/03/19 | 1,336 | 1,337 | 1,329 | 1,337 | 1,600 |
| 2025/03/18 | 1,320 | 1,334 | 1,320 | 1,334 | 4,600 |
| 2025/03/17 | 1,311 | 1,318 | 1,300 | 1,318 | 5,200 |
| 2025/03/14 | 1,290 | 1,312 | 1,290 | 1,304 | 13,100 |
| 2025/03/13 | 1,298 | 1,298 | 1,289 | 1,296 | 2,500 |
| 2025/03/12 | 1,290 | 1,297 | 1,288 | 1,296 | 3,800 |
| 2025/03/11 | 1,285 | 1,292 | 1,283 | 1,291 | 3,300 |
| 2025/03/10 | 1,287 | 1,293 | 1,284 | 1,293 | 4,600 |
| 2025/03/07 | 1,276 | 1,290 | 1,276 | 1,286 | 6,700 |
| 2025/03/06 | 1,281 | 1,298 | 1,274 | 1,294 | 14,600 |
| 2025/03/05 | 1,273 | 1,280 | 1,272 | 1,280 | 2,700 |
| 2025/03/04 | 1,272 | 1,282 | 1,272 | 1,280 | 6,100 |
| 2025/03/03 | 1,276 | 1,278 | 1,272 | 1,277 | 4,100 |
| 2025/02/28 | 1,272 | 1,279 | 1,265 | 1,274 | 10,200 |
| 2025/02/27 | 1,283 | 1,283 | 1,270 | 1,273 | 12,900 |
| 2025/02/26 | 1,275 | 1,280 | 1,274 | 1,274 | 6,100 |
| 2025/02/25 | 1,280 | 1,284 | 1,270 | 1,274 | 29,500 |
| 2025/02/21 | 1,290 | 1,295 | 1,280 | 1,280 | 126,500 |
| 2025/02/20 | 1,356 | 1,356 | 1,311 | 1,311 | 25,500 |
| 2025/02/19 | 1,342 | 1,356 | 1,321 | 1,356 | 15,200 |
| 2025/02/18 | 1,338 | 1,342 | 1,323 | 1,342 | 8,600 |
| 2025/02/17 | 1,336 | 1,350 | 1,334 | 1,346 | 9,400 |
| 2025/02/14 | 1,352 | 1,370 | 1,350 | 1,362 | 1,600 |
| 2025/02/13 | 1,354 | 1,358 | 1,353 | 1,353 | 1,100 |
| 2025/02/12 | 1,368 | 1,368 | 1,343 | 1,346 | 4,100 |
| 2025/02/10 | 1,351 | 1,368 | 1,351 | 1,368 | 1,800 |
| 2025/02/07 | 1,354 | 1,370 | 1,354 | 1,370 | 600 |
| 2025/02/06 | 1,338 | 1,343 | 1,338 | 1,338 | 1,300 |
| 2025/02/05 | 1,346 | 1,350 | 1,342 | 1,344 | 1,900 |
| 2025/02/04 | 1,373 | 1,373 | 1,351 | 1,357 | 1,900 |
| 2025/02/03 | 1,362 | 1,362 | 1,356 | 1,361 | 1,400 |
| 2025/01/31 | 1,360 | 1,369 | 1,360 | 1,369 | 1,400 |
| 2025/01/30 | 1,358 | 1,360 | 1,348 | 1,360 | 900 |
| 2025/01/29 | 1,350 | 1,358 | 1,339 | 1,358 | 3,700 |
| 2025/01/28 | 1,340 | 1,350 | 1,339 | 1,350 | 900 |
| 2025/01/27 | 1,353 | 1,357 | 1,347 | 1,348 | 800 |
| 2025/01/24 | 1,332 | 1,354 | 1,332 | 1,354 | 1,800 |
| 2025/01/23 | 1,339 | 1,340 | 1,331 | 1,332 | 1,500 |
| 2025/01/22 | 1,350 | 1,350 | 1,332 | 1,332 | 2,700 |
| 2025/01/21 | 1,346 | 1,350 | 1,341 | 1,349 | 1,800 |
| 2025/01/20 | 1,340 | 1,352 | 1,334 | 1,346 | 1,100 |
| 2025/01/17 | 1,340 | 1,345 | 1,331 | 1,340 | 3,600 |
| 2025/01/16 | 1,336 | 1,350 | 1,336 | 1,339 | 3,100 |
| 2025/01/15 | 1,340 | 1,340 | 1,336 | 1,336 | 900 |
| 2025/01/14 | 1,335 | 1,337 | 1,330 | 1,333 | 3,800 |
| 2025/01/10 | 1,340 | 1,344 | 1,335 | 1,335 | 2,300 |
| 2025/01/09 | 1,355 | 1,355 | 1,335 | 1,338 | 4,500 |
| 2025/01/08 | 1,344 | 1,354 | 1,340 | 1,340 | 3,600 |
| 2025/01/07 | 1,343 | 1,354 | 1,343 | 1,344 | 5,700 |
| 2025/01/06 | 1,358 | 1,376 | 1,343 | 1,343 | 12,400 |