日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/26 1,675 1,676 1,675 1,675 21,300
2026/05/25 1,675 1,676 1,674 1,675 128,400
2026/05/22 1,675 1,675 1,674 1,674 146,700
2026/05/21 1,544 1,544 1,544 1,544 14,200
2026/05/20 1,237 1,244 1,236 1,244 2,100
2026/05/19 1,236 1,237 1,235 1,237 1,100
2026/05/18 1,232 1,237 1,232 1,236 1,900
2026/05/15 1,231 1,237 1,231 1,235 2,300
2026/05/14 1,230 1,239 1,230 1,232 1,800
2026/05/13 1,231 1,242 1,228 1,229 14,200
2026/05/12 1,239 1,244 1,230 1,231 5,800
2026/05/11 1,260 1,260 1,230 1,231 10,500
2026/05/08 1,268 1,269 1,260 1,260 3,400
2026/05/07 1,275 1,275 1,268 1,268 5,100
2026/05/01 1,286 1,286 1,274 1,274 3,200
2026/04/30 1,298 1,300 1,285 1,290 2,000
2026/04/28 1,295 1,300 1,292 1,295 2,900
2026/04/27 1,295 1,321 1,295 1,299 2,200
2026/04/24 1,321 1,321 1,300 1,300 5,300
2026/04/23 1,332 1,332 1,321 1,321 3,300
2026/04/22 1,329 1,334 1,327 1,332 1,700
2026/04/21 1,339 1,339 1,329 1,329 1,200
2026/04/20 1,335 1,345 1,333 1,339 1,600
2026/04/17 1,338 1,341 1,338 1,341 300
2026/04/16 1,338 1,338 1,338 1,338 500
2026/04/15 1,332 1,350 1,332 1,339 1,300
2026/04/14 1,348 1,348 1,332 1,332 800
2026/04/13 1,331 1,333 1,328 1,333 1,300
2026/04/10 1,331 1,333 1,331 1,331 1,200
2026/04/09 1,343 1,350 1,330 1,330 1,900
2026/04/08 1,342 1,351 1,334 1,343 1,500
2026/04/07 1,333 1,340 1,332 1,337 1,100
2026/04/06 1,337 1,340 1,332 1,333 1,200
2026/04/03 1,335 1,340 1,332 1,332 1,800
2026/03/27 1,335 1,347 1,334 1,335 1,900
2026/03/26 1,344 1,347 1,337 1,340 1,800
2026/03/25 1,333 1,348 1,333 1,342 3,400
2026/03/24 1,347 1,350 1,333 1,333 3,500
2026/03/23 1,353 1,375 1,334 1,338 7,700
2026/03/19 1,356 1,374 1,353 1,374 900
2026/03/18 1,358 1,376 1,357 1,376 4,300
2026/03/17 1,366 1,366 1,358 1,358 1,800
2026/03/16 1,366 1,385 1,358 1,358 2,100
2026/03/13 1,376 1,391 1,365 1,385 800
2026/03/12 1,383 1,398 1,363 1,376 1,200
2026/03/11 1,362 1,386 1,361 1,383 4,500
2026/03/10 1,362 1,387 1,362 1,365 2,200
2026/03/09 1,386 1,398 1,351 1,360 5,300
2026/03/06 1,387 1,400 1,382 1,399 1,600
2026/03/05 1,403 1,403 1,386 1,395 1,800
2026/03/04 1,390 1,403 1,380 1,403 4,000
2026/03/03 1,400 1,409 1,394 1,398 1,300
2026/03/02 1,400 1,419 1,400 1,403 3,600
2026/02/27 1,407 1,423 1,407 1,418 1,600
2026/02/26 1,412 1,427 1,407 1,407 2,600
2026/02/25 1,417 1,439 1,414 1,414 3,600
2026/02/24 1,395 1,439 1,394 1,430 6,300
2026/02/20 1,414 1,419 1,403 1,403 2,700
2026/02/19 1,435 1,435 1,412 1,431 600
2026/02/18 1,413 1,440 1,412 1,436 6,500
2026/02/17 1,400 1,434 1,400 1,428 11,600
2026/02/16 1,390 1,427 1,390 1,418 5,200
2026/02/13 1,389 1,410 1,381 1,406 8,200
2026/02/12 1,390 1,420 1,390 1,391 35,200
2026/02/10 1,413 1,429 1,410 1,429 6,500
2026/02/09 1,415 1,415 1,401 1,401 1,300
2026/02/06 1,401 1,406 1,401 1,406 1,800
2026/02/05 1,403 1,406 1,401 1,401 2,300
2026/02/04 1,411 1,411 1,403 1,403 2,200
2026/02/03 1,410 1,413 1,405 1,411 4,100
2026/02/02 1,402 1,410 1,402 1,405 2,200
2026/01/30 1,406 1,414 1,400 1,402 3,400
2026/01/29 1,408 1,416 1,405 1,415 1,900
2026/01/28 1,412 1,419 1,410 1,410 1,700
2026/01/27 1,417 1,420 1,410 1,411 1,300
2026/01/26 1,419 1,419 1,410 1,410 2,400
2026/01/23 1,424 1,424 1,419 1,419 2,800
2026/01/22 1,426 1,426 1,419 1,420 1,800
2026/01/21 1,422 1,430 1,410 1,420 6,200
2026/01/20 1,430 1,438 1,424 1,429 2,900
2026/01/19 1,433 1,439 1,428 1,428 2,900
2026/01/16 1,425 1,438 1,420 1,433 4,900
2026/01/15 1,410 1,427 1,410 1,426 4,500
2026/01/14 1,409 1,426 1,406 1,412 10,200
2026/01/13 1,411 1,414 1,406 1,408 6,300
2026/01/09 1,412 1,416 1,401 1,406 5,200
2026/01/08 1,405 1,407 1,403 1,405 3,600
2026/01/07 1,405 1,416 1,403 1,403 4,600
2026/01/06 1,404 1,405 1,393 1,405 8,000
2026/01/05 1,399 1,399 1,390 1,390 7,900

このページの先頭へ