Ｉｎｓｔｉｔｕｔｉｏｎ ｆｏｒ ａ Ｇｌｏｂａｌ Ｓｏｃｉｅ(4265)の株価時系列情報
Ｉｎｓｔｉｔｕｔｉｏｎ ｆｏｒ ａ Ｇｌｏｂａｌ Ｓｏｃｉｅ(4265)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 364 | 369 | 361 | 362 | 27,300 |
| 2024/10/03 | 371 | 375 | 358 | 364 | 18,100 |
| 2024/10/02 | 372 | 378 | 370 | 370 | 9,000 |
| 2024/10/01 | 376 | 380 | 372 | 372 | 16,500 |
| 2024/09/30 | 371 | 384 | 360 | 370 | 13,100 |
| 2024/09/27 | 369 | 390 | 366 | 374 | 33,200 |
| 2024/09/26 | 368 | 371 | 364 | 369 | 18,300 |
| 2024/09/25 | 366 | 370 | 366 | 368 | 6,400 |
| 2024/09/24 | 371 | 379 | 364 | 364 | 10,000 |
| 2024/09/20 | 372 | 380 | 366 | 368 | 72,300 |
| 2024/09/19 | 358 | 376 | 358 | 366 | 63,200 |
| 2024/09/18 | 357 | 366 | 355 | 356 | 49,300 |
| 2024/09/17 | 370 | 370 | 354 | 356 | 19,100 |
| 2024/09/13 | 366 | 367 | 357 | 365 | 24,200 |
| 2024/09/12 | 359 | 364 | 357 | 363 | 13,500 |
| 2024/09/11 | 372 | 380 | 353 | 353 | 62,600 |
| 2024/09/10 | 354 | 384 | 353 | 380 | 57,800 |
| 2024/09/09 | 334 | 364 | 333 | 356 | 86,400 |
| 2024/09/06 | 373 | 434 | 349 | 349 | 720,600 |
| 2024/09/05 | 367 | 379 | 367 | 373 | 17,900 |
| 2024/09/04 | 375 | 389 | 370 | 372 | 72,500 |
| 2024/09/03 | 385 | 398 | 385 | 387 | 22,400 |
| 2024/09/02 | 399 | 406 | 386 | 387 | 47,700 |
| 2024/08/30 | 400 | 407 | 395 | 395 | 59,300 |
| 2024/08/29 | 401 | 418 | 393 | 399 | 100,900 |
| 2024/08/28 | 396 | 468 | 396 | 406 | 1,274,800 |
| 2024/08/27 | 396 | 403 | 396 | 397 | 15,900 |
| 2024/08/26 | 388 | 405 | 384 | 400 | 73,900 |
| 2024/08/23 | 367 | 412 | 365 | 404 | 123,400 |
| 2024/08/22 | 362 | 380 | 362 | 367 | 34,900 |
| 2024/08/21 | 366 | 371 | 360 | 362 | 16,000 |
| 2024/08/20 | 373 | 376 | 370 | 372 | 10,200 |
| 2024/08/19 | 367 | 375 | 363 | 372 | 16,700 |
| 2024/08/16 | 362 | 378 | 354 | 374 | 33,500 |
| 2024/08/15 | 350 | 363 | 349 | 358 | 20,100 |
| 2024/08/14 | 333 | 354 | 333 | 349 | 46,500 |
| 2024/08/13 | 334 | 389 | 323 | 365 | 85,400 |
| 2024/08/09 | 347 | 352 | 318 | 318 | 49,700 |
| 2024/08/08 | 344 | 357 | 336 | 344 | 20,600 |
| 2024/08/07 | 338 | 340 | 320 | 330 | 25,100 |
| 2024/08/06 | 305 | 321 | 299 | 314 | 43,400 |
| 2024/08/05 | 334 | 346 | 286 | 286 | 146,100 |
| 2024/08/02 | 378 | 390 | 359 | 366 | 80,500 |
| 2024/08/01 | 424 | 428 | 401 | 402 | 65,700 |
| 2024/07/31 | 434 | 440 | 433 | 438 | 8,800 |
| 2024/07/30 | 435 | 440 | 429 | 437 | 15,400 |
| 2024/07/29 | 427 | 436 | 426 | 435 | 10,200 |
| 2024/07/26 | 426 | 434 | 425 | 425 | 12,600 |
| 2024/07/25 | 431 | 439 | 426 | 426 | 25,300 |
| 2024/07/24 | 440 | 448 | 434 | 442 | 30,500 |
| 2024/07/23 | 438 | 449 | 436 | 441 | 12,500 |
| 2024/07/22 | 452 | 453 | 438 | 440 | 31,800 |
| 2024/07/19 | 471 | 471 | 447 | 453 | 45,200 |
| 2024/07/18 | 449 | 474 | 447 | 472 | 85,900 |
| 2024/07/17 | 455 | 456 | 440 | 444 | 28,400 |
| 2024/07/16 | 455 | 465 | 453 | 456 | 27,800 |
| 2024/07/12 | 442 | 454 | 438 | 451 | 15,600 |
| 2024/07/11 | 449 | 449 | 434 | 444 | 27,900 |
| 2024/07/10 | 445 | 451 | 440 | 449 | 30,200 |
| 2024/07/09 | 436 | 451 | 436 | 443 | 34,600 |
| 2024/07/08 | 427 | 438 | 426 | 435 | 23,200 |
| 2024/07/05 | 429 | 432 | 427 | 427 | 9,300 |
| 2024/07/04 | 429 | 434 | 427 | 427 | 17,300 |
| 2024/07/03 | 432 | 438 | 425 | 429 | 29,200 |
| 2024/07/02 | 427 | 439 | 427 | 435 | 35,000 |
| 2024/07/01 | 435 | 435 | 424 | 427 | 18,000 |
| 2024/06/28 | 434 | 437 | 425 | 428 | 33,600 |
| 2024/06/27 | 427 | 435 | 427 | 434 | 35,500 |
| 2024/06/26 | 428 | 444 | 427 | 435 | 113,300 |
| 2024/06/25 | 421 | 428 | 417 | 425 | 90,900 |
| 2024/06/24 | 431 | 431 | 420 | 424 | 37,600 |
| 2024/06/21 | 429 | 433 | 424 | 424 | 44,200 |
| 2024/06/20 | 422 | 436 | 421 | 436 | 51,000 |
| 2024/06/19 | 425 | 429 | 419 | 422 | 25,700 |
| 2024/06/18 | 423 | 434 | 423 | 423 | 37,700 |
| 2024/06/17 | 430 | 430 | 422 | 422 | 35,600 |
| 2024/06/14 | 432 | 439 | 421 | 429 | 98,900 |
| 2024/06/13 | 460 | 460 | 431 | 444 | 119,500 |
| 2024/06/12 | 440 | 460 | 434 | 459 | 133,400 |
| 2024/06/11 | 443 | 450 | 429 | 438 | 78,500 |
| 2024/06/10 | 446 | 460 | 424 | 435 | 224,000 |
| 2024/06/07 | 433 | 445 | 425 | 430 | 169,500 |
| 2024/06/06 | 447 | 464 | 421 | 433 | 443,800 |
| 2024/06/05 | 506 | 525 | 431 | 431 | 1,500,600 |
| 2024/06/04 | 477 | 536 | 456 | 474 | 4,390,100 |
| 2024/06/03 | 376 | 456 | 375 | 456 | 61,200 |
| 2024/05/31 | 372 | 377 | 371 | 376 | 10,800 |
| 2024/05/30 | 376 | 376 | 368 | 370 | 18,700 |
| 2024/05/29 | 396 | 399 | 370 | 370 | 47,000 |
| 2024/05/28 | 402 | 408 | 397 | 397 | 17,600 |
| 2024/05/27 | 416 | 416 | 396 | 406 | 18,400 |
| 2024/05/24 | 414 | 414 | 402 | 412 | 7,700 |
| 2024/05/23 | 410 | 417 | 410 | 414 | 3,900 |
| 2024/05/22 | 418 | 421 | 412 | 412 | 5,100 |
| 2024/05/21 | 431 | 431 | 418 | 418 | 20,800 |
| 2024/05/20 | 416 | 423 | 408 | 423 | 51,100 |
| 2024/05/17 | 393 | 403 | 391 | 400 | 30,200 |
| 2024/05/16 | 418 | 440 | 387 | 396 | 82,000 |
| 2024/05/15 | 401 | 410 | 400 | 410 | 16,800 |
| 2024/05/14 | 395 | 405 | 393 | 404 | 16,200 |
| 2024/05/13 | 411 | 411 | 386 | 393 | 57,400 |
| 2024/05/10 | 413 | 419 | 406 | 415 | 9,900 |
| 2024/05/09 | 418 | 418 | 403 | 413 | 8,700 |
| 2024/05/08 | 419 | 419 | 413 | 415 | 11,600 |
| 2024/05/07 | 411 | 420 | 411 | 419 | 16,200 |
| 2024/05/02 | 406 | 412 | 405 | 410 | 7,000 |
| 2024/05/01 | 401 | 415 | 400 | 408 | 26,900 |
| 2024/04/30 | 394 | 400 | 391 | 400 | 10,000 |
| 2024/04/26 | 392 | 394 | 386 | 394 | 6,300 |
| 2024/04/25 | 390 | 395 | 386 | 390 | 11,600 |
| 2024/04/24 | 393 | 396 | 388 | 392 | 10,400 |
| 2024/04/23 | 396 | 399 | 390 | 390 | 6,700 |
| 2024/04/22 | 385 | 395 | 383 | 392 | 9,100 |
| 2024/04/19 | 393 | 403 | 381 | 382 | 42,100 |
| 2024/04/18 | 392 | 400 | 389 | 397 | 20,300 |
| 2024/04/17 | 397 | 403 | 392 | 398 | 22,200 |
| 2024/04/16 | 389 | 397 | 383 | 396 | 32,400 |
| 2024/04/15 | 388 | 390 | 384 | 390 | 16,900 |
| 2024/04/12 | 389 | 397 | 389 | 390 | 22,800 |
| 2024/04/11 | 391 | 395 | 389 | 389 | 22,400 |
| 2024/04/10 | 399 | 402 | 396 | 397 | 22,900 |
| 2024/04/09 | 396 | 402 | 395 | 395 | 12,500 |
| 2024/04/08 | 391 | 398 | 391 | 398 | 24,700 |
| 2024/04/05 | 390 | 392 | 378 | 391 | 69,300 |
| 2024/04/04 | 398 | 398 | 383 | 390 | 51,700 |
| 2024/04/03 | 395 | 401 | 390 | 397 | 41,700 |
| 2024/04/02 | 418 | 419 | 396 | 398 | 106,800 |
| 2024/04/01 | 422 | 430 | 417 | 418 | 34,000 |
| 2024/03/29 | 410 | 419 | 410 | 415 | 21,000 |
| 2024/03/28 | 415 | 419 | 408 | 408 | 43,600 |
| 2024/03/27 | 415 | 419 | 407 | 407 | 43,700 |
| 2024/03/26 | 428 | 428 | 410 | 410 | 74,900 |
| 2024/03/25 | 445 | 445 | 428 | 428 | 50,700 |
| 2024/03/22 | 440 | 447 | 428 | 441 | 65,000 |
| 2024/03/21 | 448 | 454 | 430 | 440 | 119,700 |
| 2024/03/19 | 428 | 447 | 421 | 443 | 152,000 |
| 2024/03/18 | 429 | 458 | 416 | 434 | 376,400 |
| 2024/03/15 | 414 | 496 | 407 | 426 | 1,632,300 |
| 2024/03/14 | 418 | 422 | 414 | 416 | 42,800 |
| 2024/03/13 | 431 | 431 | 413 | 419 | 62,900 |
| 2024/03/12 | 408 | 432 | 408 | 428 | 90,000 |
| 2024/03/11 | 443 | 443 | 421 | 421 | 121,000 |
| 2024/03/08 | 451 | 461 | 444 | 445 | 84,600 |
| 2024/03/07 | 468 | 475 | 443 | 450 | 173,000 |
| 2024/03/06 | 458 | 479 | 452 | 460 | 145,200 |
| 2024/03/05 | 471 | 480 | 451 | 466 | 202,000 |
| 2024/03/04 | 471 | 485 | 462 | 472 | 300,900 |
| 2024/03/01 | 498 | 510 | 482 | 483 | 205,500 |
| 2024/02/29 | 506 | 517 | 497 | 501 | 183,600 |
| 2024/02/28 | 538 | 556 | 508 | 509 | 417,500 |
| 2024/02/27 | 546 | 580 | 530 | 560 | 692,700 |
| 2024/02/26 | 594 | 627 | 539 | 541 | 1,247,900 |
| 2024/02/22 | 521 | 601 | 515 | 564 | 2,074,600 |
| 2024/02/21 | 554 | 644 | 498 | 501 | 2,206,100 |
| 2024/02/20 | 497 | 562 | 476 | 562 | 1,167,900 |
| 2024/02/19 | 505 | 519 | 482 | 482 | 251,000 |
| 2024/02/16 | 486 | 519 | 469 | 491 | 372,400 |
| 2024/02/15 | 520 | 523 | 480 | 486 | 482,900 |
| 2024/02/14 | 518 | 576 | 467 | 506 | 2,016,400 |
| 2024/02/13 | 523 | 523 | 480 | 523 | 1,328,600 |
| 2024/02/09 | 371 | 443 | 369 | 443 | 645,000 |
| 2024/02/08 | 366 | 366 | 355 | 363 | 15,500 |
| 2024/02/07 | 375 | 375 | 358 | 358 | 53,900 |
| 2024/02/06 | 379 | 379 | 370 | 373 | 26,900 |
| 2024/02/05 | 377 | 377 | 368 | 375 | 7,800 |
| 2024/02/02 | 372 | 378 | 369 | 375 | 23,200 |
| 2024/02/01 | 378 | 382 | 367 | 373 | 23,600 |
| 2024/01/31 | 373 | 378 | 372 | 376 | 5,500 |
| 2024/01/30 | 371 | 379 | 365 | 373 | 27,600 |
| 2024/01/29 | 369 | 374 | 365 | 372 | 12,600 |
| 2024/01/26 | 363 | 370 | 360 | 368 | 20,300 |
| 2024/01/25 | 359 | 380 | 353 | 363 | 47,100 |
| 2024/01/24 | 361 | 361 | 355 | 359 | 7,400 |
| 2024/01/23 | 355 | 362 | 353 | 353 | 29,800 |
| 2024/01/22 | 350 | 356 | 346 | 352 | 29,100 |
| 2024/01/19 | 349 | 352 | 345 | 346 | 15,300 |
| 2024/01/18 | 349 | 354 | 349 | 349 | 7,200 |
| 2024/01/17 | 347 | 355 | 345 | 353 | 21,600 |
| 2024/01/16 | 351 | 354 | 347 | 352 | 10,500 |
| 2024/01/15 | 353 | 358 | 343 | 351 | 37,500 |
| 2024/01/12 | 359 | 359 | 345 | 352 | 23,300 |
| 2024/01/11 | 355 | 359 | 349 | 359 | 20,300 |
| 2024/01/10 | 357 | 364 | 352 | 354 | 22,300 |
| 2024/01/09 | 365 | 365 | 354 | 357 | 20,700 |
| 2024/01/05 | 355 | 374 | 348 | 361 | 53,900 |
| 2024/01/04 | 347 | 359 | 346 | 359 | 25,900 |
| 2023/12/29 | 348 | 360 | 345 | 353 | 43,900 |
| 2023/12/28 | 336 | 358 | 333 | 348 | 67,000 |
| 2023/12/27 | 337 | 343 | 335 | 335 | 56,300 |
| 2023/12/26 | 340 | 348 | 336 | 339 | 51,700 |
| 2023/12/25 | 344 | 346 | 335 | 336 | 60,200 |
| 2023/12/22 | 345 | 350 | 344 | 344 | 33,000 |
| 2023/12/21 | 354 | 356 | 345 | 345 | 43,500 |
| 2023/12/20 | 365 | 374 | 354 | 354 | 59,100 |
| 2023/12/19 | 375 | 380 | 367 | 370 | 36,900 |
| 2023/12/18 | 382 | 389 | 375 | 376 | 33,200 |
| 2023/12/15 | 383 | 391 | 377 | 390 | 23,500 |
| 2023/12/14 | 395 | 395 | 385 | 391 | 14,600 |
| 2023/12/13 | 400 | 404 | 388 | 395 | 25,900 |
| 2023/12/12 | 401 | 404 | 395 | 399 | 17,300 |