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 |
|---|---|---|---|---|---|
| 2025/08/15 | 310 | 312 | 281 | 293 | 90,900 |
| 2025/08/14 | 322 | 323 | 300 | 307 | 77,100 |
| 2025/08/13 | 320 | 322 | 318 | 322 | 7,700 |
| 2025/08/12 | 321 | 325 | 316 | 320 | 27,900 |
| 2025/08/08 | 324 | 324 | 318 | 323 | 12,100 |
| 2025/08/07 | 323 | 324 | 319 | 323 | 8,500 |
| 2025/08/06 | 320 | 324 | 320 | 320 | 8,600 |
| 2025/08/05 | 319 | 324 | 317 | 322 | 11,400 |
| 2025/08/04 | 317 | 319 | 316 | 317 | 10,100 |
| 2025/08/01 | 325 | 325 | 318 | 320 | 10,900 |
| 2025/07/31 | 321 | 323 | 320 | 323 | 5,900 |
| 2025/07/30 | 320 | 321 | 318 | 321 | 8,200 |
| 2025/07/29 | 321 | 322 | 319 | 319 | 4,700 |
| 2025/07/28 | 320 | 323 | 318 | 319 | 7,000 |
| 2025/07/25 | 322 | 324 | 320 | 323 | 6,200 |
| 2025/07/24 | 324 | 325 | 320 | 324 | 5,500 |
| 2025/07/23 | 326 | 326 | 320 | 324 | 8,300 |
| 2025/07/22 | 320 | 325 | 319 | 323 | 9,700 |
| 2025/07/18 | 325 | 328 | 320 | 322 | 13,000 |
| 2025/07/17 | 336 | 336 | 322 | 325 | 79,800 |
| 2025/07/16 | 320 | 320 | 317 | 320 | 4,000 |
| 2025/07/15 | 319 | 320 | 316 | 319 | 6,800 |
| 2025/07/14 | 319 | 320 | 315 | 320 | 5,200 |
| 2025/07/11 | 317 | 320 | 314 | 316 | 6,200 |
| 2025/07/10 | 320 | 320 | 310 | 316 | 22,800 |
| 2025/07/09 | 310 | 317 | 309 | 315 | 22,200 |
| 2025/07/08 | 308 | 310 | 305 | 306 | 12,000 |
| 2025/07/07 | 304 | 308 | 301 | 304 | 20,400 |
| 2025/07/04 | 306 | 308 | 297 | 304 | 49,600 |
| 2025/07/03 | 306 | 309 | 303 | 306 | 11,700 |
| 2025/07/02 | 316 | 317 | 301 | 306 | 38,100 |
| 2025/07/01 | 318 | 322 | 314 | 316 | 13,600 |
| 2025/06/30 | 322 | 325 | 317 | 317 | 17,200 |
| 2025/06/27 | 321 | 324 | 316 | 318 | 13,700 |
| 2025/06/26 | 321 | 324 | 318 | 321 | 8,000 |
| 2025/06/25 | 319 | 321 | 314 | 319 | 42,300 |
| 2025/06/24 | 312 | 320 | 312 | 316 | 21,300 |
| 2025/06/23 | 321 | 321 | 310 | 310 | 63,800 |
| 2025/06/20 | 327 | 331 | 321 | 321 | 35,000 |
| 2025/06/19 | 327 | 335 | 324 | 328 | 24,600 |
| 2025/06/18 | 333 | 345 | 324 | 327 | 165,700 |
| 2025/06/17 | 328 | 335 | 318 | 328 | 70,000 |
| 2025/06/16 | 326 | 337 | 326 | 330 | 66,900 |
| 2025/06/13 | 333 | 334 | 323 | 325 | 54,800 |
| 2025/06/12 | 328 | 335 | 328 | 330 | 53,900 |
| 2025/06/11 | 331 | 337 | 325 | 331 | 82,900 |
| 2025/06/10 | 335 | 344 | 328 | 330 | 158,700 |
| 2025/06/09 | 336 | 342 | 315 | 327 | 247,500 |
| 2025/06/06 | 340 | 347 | 315 | 334 | 415,700 |
| 2025/06/05 | 316 | 344 | 316 | 344 | 130,900 |
| 2025/06/04 | 321 | 326 | 315 | 315 | 34,500 |
| 2025/06/03 | 320 | 330 | 319 | 322 | 18,800 |
| 2025/06/02 | 323 | 327 | 315 | 320 | 43,300 |
| 2025/05/30 | 330 | 334 | 318 | 324 | 75,300 |
| 2025/05/29 | 323 | 347 | 322 | 335 | 143,800 |
| 2025/05/28 | 331 | 335 | 313 | 315 | 95,600 |
| 2025/05/27 | 310 | 334 | 310 | 332 | 113,400 |
| 2025/05/26 | 309 | 315 | 305 | 310 | 24,700 |
| 2025/05/23 | 312 | 319 | 310 | 317 | 79,200 |
| 2025/05/22 | 296 | 320 | 292 | 316 | 144,700 |
| 2025/05/21 | 303 | 308 | 289 | 292 | 131,800 |
| 2025/05/20 | 295 | 323 | 293 | 305 | 232,300 |
| 2025/05/19 | 297 | 302 | 289 | 298 | 35,700 |
| 2025/05/16 | 290 | 300 | 265 | 300 | 331,500 |
| 2025/05/15 | 287 | 304 | 287 | 299 | 213,800 |
| 2025/05/14 | 278 | 290 | 277 | 288 | 84,400 |
| 2025/05/13 | 280 | 281 | 275 | 279 | 35,700 |
| 2025/05/12 | 279 | 283 | 277 | 280 | 20,800 |
| 2025/05/09 | 277 | 282 | 277 | 279 | 15,200 |
| 2025/05/08 | 279 | 282 | 277 | 280 | 10,900 |
| 2025/05/07 | 281 | 282 | 275 | 281 | 23,900 |
| 2025/05/02 | 283 | 283 | 275 | 282 | 19,100 |
| 2025/05/01 | 285 | 285 | 275 | 279 | 28,900 |
| 2025/04/30 | 282 | 285 | 279 | 285 | 27,100 |
| 2025/04/28 | 281 | 289 | 280 | 281 | 29,700 |
| 2025/04/25 | 282 | 286 | 277 | 280 | 19,300 |
| 2025/04/24 | 292 | 294 | 279 | 283 | 43,800 |
| 2025/04/23 | 295 | 295 | 289 | 292 | 24,100 |
| 2025/04/22 | 294 | 301 | 291 | 293 | 29,500 |
| 2025/04/21 | 294 | 309 | 287 | 296 | 183,900 |
| 2025/04/18 | 295 | 307 | 284 | 294 | 179,200 |
| 2025/04/17 | 287 | 297 | 283 | 293 | 59,000 |
| 2025/04/16 | 281 | 305 | 274 | 290 | 257,200 |
| 2025/04/15 | 283 | 285 | 273 | 273 | 79,600 |
| 2025/04/14 | 274 | 315 | 258 | 279 | 473,500 |
| 2025/04/11 | 268 | 276 | 267 | 274 | 24,200 |
| 2025/04/10 | 268 | 283 | 263 | 276 | 218,600 |
| 2025/04/09 | 263 | 320 | 252 | 262 | 1,239,400 |
| 2025/04/08 | 245 | 277 | 245 | 271 | 103,800 |
| 2025/04/07 | 229 | 253 | 220 | 234 | 134,400 |
| 2025/04/04 | 269 | 274 | 230 | 269 | 151,000 |
| 2025/04/03 | 272 | 318 | 258 | 270 | 365,300 |
| 2025/04/02 | 298 | 298 | 282 | 288 | 60,500 |
| 2025/04/01 | 303 | 304 | 288 | 293 | 22,900 |
| 2025/03/31 | 302 | 304 | 279 | 295 | 100,900 |
| 2025/03/28 | 315 | 324 | 301 | 310 | 126,900 |
| 2025/03/27 | 332 | 336 | 304 | 308 | 308,100 |
| 2025/03/26 | 305 | 341 | 305 | 337 | 229,400 |
| 2025/03/25 | 304 | 310 | 302 | 305 | 36,800 |
| 2025/03/24 | 304 | 304 | 296 | 303 | 133,500 |
| 2025/03/21 | 300 | 301 | 294 | 297 | 23,800 |
| 2025/03/19 | 302 | 304 | 298 | 301 | 14,200 |
| 2025/03/18 | 304 | 305 | 299 | 304 | 32,600 |
| 2025/03/17 | 291 | 305 | 286 | 303 | 61,800 |
| 2025/03/14 | 288 | 299 | 283 | 289 | 59,100 |
| 2025/03/13 | 274 | 297 | 274 | 289 | 116,800 |
| 2025/03/12 | 258 | 295 | 258 | 279 | 211,500 |
| 2025/03/11 | 257 | 257 | 254 | 255 | 6,600 |
| 2025/03/10 | 254 | 257 | 254 | 257 | 4,900 |
| 2025/03/07 | 256 | 260 | 254 | 254 | 9,800 |
| 2025/03/06 | 253 | 256 | 252 | 256 | 9,100 |
| 2025/03/05 | 257 | 257 | 251 | 252 | 23,200 |
| 2025/03/04 | 253 | 255 | 252 | 254 | 20,300 |
| 2025/03/03 | 254 | 257 | 254 | 255 | 9,800 |
| 2025/02/28 | 253 | 255 | 253 | 254 | 5,200 |
| 2025/02/27 | 252 | 254 | 251 | 252 | 17,400 |
| 2025/02/26 | 263 | 263 | 253 | 255 | 13,500 |
| 2025/02/25 | 262 | 264 | 260 | 263 | 13,000 |
| 2025/02/21 | 265 | 266 | 260 | 262 | 12,200 |
| 2025/02/20 | 262 | 267 | 260 | 265 | 25,300 |
| 2025/02/19 | 262 | 265 | 258 | 263 | 32,800 |
| 2025/02/18 | 255 | 264 | 254 | 263 | 48,900 |
| 2025/02/17 | 257 | 259 | 252 | 257 | 55,900 |
| 2025/02/14 | 263 | 267 | 254 | 265 | 158,700 |
| 2025/02/13 | 287 | 300 | 287 | 295 | 59,000 |
| 2025/02/12 | 290 | 294 | 289 | 289 | 22,600 |
| 2025/02/10 | 291 | 292 | 288 | 290 | 21,900 |
| 2025/02/07 | 290 | 291 | 287 | 291 | 9,400 |
| 2025/02/06 | 290 | 293 | 284 | 290 | 32,300 |
| 2025/02/05 | 280 | 289 | 280 | 288 | 29,300 |
| 2025/02/04 | 286 | 286 | 280 | 282 | 17,400 |
| 2025/02/03 | 291 | 292 | 285 | 285 | 17,300 |
| 2025/01/31 | 292 | 293 | 288 | 291 | 18,400 |
| 2025/01/30 | 292 | 294 | 288 | 289 | 14,500 |
| 2025/01/29 | 290 | 293 | 290 | 292 | 14,200 |
| 2025/01/28 | 285 | 293 | 284 | 291 | 13,900 |
| 2025/01/27 | 288 | 290 | 285 | 287 | 16,500 |
| 2025/01/24 | 284 | 289 | 284 | 287 | 9,800 |
| 2025/01/23 | 288 | 290 | 284 | 284 | 13,300 |
| 2025/01/22 | 288 | 290 | 286 | 287 | 11,300 |
| 2025/01/21 | 288 | 290 | 287 | 287 | 9,100 |
| 2025/01/20 | 288 | 290 | 286 | 287 | 8,200 |
| 2025/01/17 | 288 | 291 | 287 | 287 | 7,700 |
| 2025/01/16 | 288 | 290 | 286 | 287 | 6,900 |
| 2025/01/15 | 290 | 290 | 282 | 285 | 15,000 |
| 2025/01/14 | 290 | 294 | 285 | 289 | 14,200 |
| 2025/01/10 | 292 | 296 | 292 | 294 | 10,800 |
| 2025/01/09 | 296 | 298 | 293 | 296 | 17,800 |
| 2025/01/08 | 299 | 299 | 295 | 295 | 9,300 |
| 2025/01/07 | 294 | 297 | 294 | 297 | 6,000 |
| 2025/01/06 | 294 | 296 | 292 | 293 | 16,100 |
| 2024/12/30 | 294 | 298 | 289 | 294 | 13,600 |
| 2024/12/27 | 285 | 305 | 285 | 292 | 76,700 |
| 2024/12/26 | 279 | 295 | 279 | 282 | 22,800 |
| 2024/12/25 | 280 | 282 | 277 | 281 | 34,900 |
| 2024/12/24 | 278 | 283 | 274 | 281 | 22,900 |
| 2024/12/23 | 281 | 284 | 274 | 280 | 34,700 |
| 2024/12/20 | 284 | 287 | 282 | 282 | 27,200 |
| 2024/12/19 | 285 | 288 | 281 | 283 | 18,100 |
| 2024/12/18 | 287 | 292 | 280 | 285 | 32,900 |
| 2024/12/17 | 296 | 297 | 280 | 287 | 62,200 |
| 2024/12/16 | 304 | 304 | 297 | 297 | 22,500 |
| 2024/12/13 | 305 | 308 | 303 | 304 | 21,300 |
| 2024/12/12 | 310 | 310 | 303 | 305 | 17,300 |
| 2024/12/11 | 311 | 315 | 308 | 308 | 14,300 |
| 2024/12/10 | 315 | 316 | 309 | 313 | 26,100 |
| 2024/12/09 | 304 | 315 | 303 | 315 | 18,900 |
| 2024/12/06 | 312 | 315 | 305 | 306 | 29,200 |
| 2024/12/05 | 324 | 330 | 310 | 312 | 71,500 |
| 2024/12/04 | 303 | 354 | 300 | 332 | 661,000 |
| 2024/12/03 | 308 | 308 | 301 | 303 | 24,200 |
| 2024/12/02 | 305 | 308 | 304 | 308 | 12,900 |
| 2024/11/29 | 309 | 309 | 304 | 308 | 14,600 |
| 2024/11/28 | 310 | 310 | 303 | 306 | 20,000 |
| 2024/11/27 | 309 | 313 | 309 | 310 | 10,100 |
| 2024/11/26 | 312 | 314 | 309 | 311 | 7,400 |
| 2024/11/25 | 310 | 317 | 310 | 310 | 12,900 |
| 2024/11/22 | 318 | 319 | 308 | 308 | 14,100 |
| 2024/11/21 | 311 | 317 | 308 | 316 | 11,800 |
| 2024/11/20 | 311 | 316 | 310 | 310 | 13,500 |
| 2024/11/19 | 309 | 317 | 307 | 315 | 19,900 |
| 2024/11/18 | 311 | 314 | 307 | 307 | 25,000 |
| 2024/11/15 | 323 | 336 | 302 | 309 | 103,400 |
| 2024/11/14 | 345 | 345 | 335 | 342 | 9,200 |
| 2024/11/13 | 339 | 350 | 330 | 344 | 14,200 |
| 2024/11/12 | 336 | 343 | 328 | 343 | 30,400 |
| 2024/11/11 | 343 | 344 | 339 | 344 | 15,200 |
| 2024/11/08 | 340 | 346 | 337 | 342 | 13,000 |
| 2024/11/07 | 342 | 347 | 340 | 346 | 7,400 |
| 2024/11/06 | 333 | 341 | 333 | 341 | 12,700 |
| 2024/11/05 | 338 | 340 | 329 | 331 | 5,200 |
| 2024/11/01 | 335 | 343 | 330 | 330 | 10,500 |
| 2024/10/31 | 325 | 345 | 320 | 334 | 32,500 |
| 2024/10/30 | 323 | 333 | 319 | 326 | 16,800 |
| 2024/10/29 | 325 | 338 | 321 | 323 | 15,300 |
| 2024/10/28 | 321 | 329 | 320 | 324 | 7,800 |
| 2024/10/25 | 341 | 345 | 318 | 318 | 47,800 |
| 2024/10/24 | 335 | 338 | 327 | 335 | 36,600 |
| 2024/10/23 | 332 | 341 | 330 | 330 | 14,200 |
| 2024/10/22 | 347 | 347 | 331 | 331 | 23,700 |