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

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
2022/12/30 477 504 473 489 23,100
2022/12/29 445 488 444 476 34,700
2022/12/28 457 457 445 448 45,600
2022/12/27 455 466 455 460 44,600
2022/12/26 466 466 455 455 37,000
2022/12/23 481 483 471 471 25,400
2022/12/22 482 486 479 485 24,900
2022/12/21 480 490 476 482 29,200
2022/12/20 502 502 482 482 70,000
2022/12/19 507 510 501 503 33,900
2022/12/16 515 516 507 507 28,600
2022/12/15 530 531 512 517 59,800
2022/12/14 540 544 530 530 42,900
2022/12/13 548 551 541 541 39,200
2022/12/12 555 556 550 550 23,300
2022/12/09 561 566 552 558 45,300
2022/12/08 560 560 557 559 10,600
2022/12/07 558 563 556 556 45,700
2022/12/06 567 567 556 557 39,100
2022/12/05 576 579 568 568 28,000
2022/12/02 572 576 570 576 14,700
2022/12/01 576 579 570 573 17,700
2022/11/30 580 582 570 576 38,500
2022/11/29 571 585 565 572 31,500
2022/11/28 578 578 571 571 8,800
2022/11/25 563 590 563 575 62,000
2022/11/24 560 590 560 561 36,000
2022/11/22 572 572 553 560 28,400
2022/11/21 568 568 556 562 20,400
2022/11/18 572 575 562 562 28,700
2022/11/17 579 581 571 578 27,200
2022/11/16 580 585 577 579 28,500
2022/11/15 584 587 580 580 40,300
2022/11/14 594 609 594 594 120,100
2022/11/11 694 715 686 694 45,800
2022/11/10 698 705 687 687 16,000
2022/11/09 682 703 678 698 25,400
2022/11/08 695 699 689 689 13,400
2022/11/07 717 717 686 690 27,300
2022/11/04 694 727 692 714 25,600
2022/11/02 708 720 692 703 19,100
2022/11/01 682 724 669 706 81,300
2022/10/31 701 753 663 663 129,300
2022/10/28 711 711 685 692 11,100
2022/10/27 722 722 691 704 29,200
2022/10/26 654 703 654 691 41,500
2022/10/25 644 653 644 649 8,700
2022/10/24 653 655 641 641 26,000
2022/10/21 638 655 636 654 20,600
2022/10/20 633 637 630 634 11,200
2022/10/19 640 646 633 633 18,600
2022/10/18 635 639 628 636 15,800
2022/10/17 632 636 628 635 11,000
2022/10/14 649 649 627 634 15,000
2022/10/13 655 655 620 641 27,100
2022/10/12 664 664 640 654 19,400
2022/10/11 664 664 645 654 18,200
2022/10/07 647 700 637 678 86,400
2022/10/06 651 660 642 650 26,600
2022/10/05 668 677 650 651 22,700
2022/10/04 683 712 653 667 71,700
2022/10/03 638 655 619 655 25,800
2022/09/30 652 652 631 636 13,700
2022/09/29 659 663 653 653 11,700
2022/09/28 666 668 646 656 11,600
2022/09/27 675 679 661 667 7,700
2022/09/26 693 693 661 665 16,000
2022/09/22 695 705 687 693 11,700
2022/09/21 714 718 685 695 60,800
2022/09/20 720 725 710 725 8,600
2022/09/16 726 731 712 718 19,900
2022/09/15 750 750 729 739 15,100
2022/09/14 746 752 739 750 14,300
2022/09/13 748 754 747 751 14,600
2022/09/12 751 755 747 748 13,600
2022/09/09 760 760 748 753 11,800
2022/09/08 760 760 750 755 5,900
2022/09/07 762 762 750 760 19,100
2022/09/06 770 771 761 769 16,500
2022/09/05 779 779 765 768 9,200
2022/09/02 798 798 777 777 12,400
2022/09/01 783 819 782 792 37,000
2022/08/31 780 792 778 783 5,900
2022/08/30 776 792 776 792 13,200
2022/08/29 768 780 756 775 17,800
2022/08/26 786 790 781 783 9,800
2022/08/25 786 788 782 787 4,800
2022/08/24 781 790 776 783 8,400
2022/08/23 780 792 778 781 8,600
2022/08/22 782 790 776 784 10,100
2022/08/19 780 789 776 788 10,200
2022/08/18 777 780 770 773 6,600
2022/08/17 777 782 771 780 13,400
2022/08/16 767 779 767 777 10,500
2022/08/15 774 783 771 774 13,400
2022/08/12 773 776 763 775 19,700
2022/08/10 772 777 766 773 11,900
2022/08/09 798 798 762 770 62,400
2022/08/08 840 856 822 856 39,800
2022/08/05 830 838 816 834 9,800
2022/08/04 833 839 824 830 8,200
2022/08/03 833 833 816 831 12,700
2022/08/02 815 835 814 830 16,300
2022/08/01 803 828 795 825 22,300
2022/07/29 793 805 785 790 19,700
2022/07/28 770 791 768 791 13,500
2022/07/27 767 769 747 763 27,100
2022/07/26 782 794 777 781 11,500
2022/07/25 811 811 782 787 22,600
2022/07/22 778 812 778 810 19,900
2022/07/21 754 777 754 775 6,900
2022/07/20 760 770 758 769 8,600
2022/07/19 745 753 742 749 4,200
2022/07/15 752 769 741 744 6,800
2022/07/14 732 756 732 756 6,500
2022/07/13 736 750 736 742 3,200
2022/07/12 751 753 735 735 6,000
2022/07/11 765 765 746 749 11,000
2022/07/08 733 753 730 735 12,800
2022/07/07 732 745 725 728 7,500
2022/07/06 723 752 723 732 12,800
2022/07/05 720 738 714 731 22,600
2022/07/04 750 771 721 721 37,900
2022/07/01 798 798 751 751 42,000
2022/06/30 807 819 801 806 12,300
2022/06/29 815 830 805 819 14,200
2022/06/28 816 832 811 819 19,900
2022/06/27 860 860 821 821 19,800
2022/06/24 798 846 797 830 27,500
2022/06/23 756 784 743 770 34,200
2022/06/22 731 731 716 726 7,600
2022/06/21 728 751 728 733 14,800
2022/06/20 755 767 715 715 22,300
2022/06/17 750 770 718 770 35,300
2022/06/16 796 796 760 764 12,100
2022/06/15 833 833 776 781 32,000
2022/06/14 820 820 801 818 23,900
2022/06/13 891 892 830 835 54,100
2022/06/10 878 894 861 891 17,200
2022/06/09 894 894 865 888 32,200
2022/06/08 903 910 889 894 17,300
2022/06/07 911 915 871 903 25,800
2022/06/06 934 954 905 911 22,200
2022/06/03 949 981 913 935 22,900
2022/06/02 913 949 895 949 15,700
2022/06/01 917 925 910 914 5,100
2022/05/31 925 929 905 917 11,000
2022/05/30 918 933 910 933 11,800
2022/05/27 929 929 890 917 15,100
2022/05/26 918 960 918 929 25,500
2022/05/25 923 930 891 924 18,400
2022/05/24 956 957 927 927 5,000
2022/05/23 924 958 924 941 11,700
2022/05/20 910 924 893 915 12,000
2022/05/19 921 930 910 910 10,500
2022/05/18 930 952 911 924 13,800
2022/05/17 930 940 912 930 4,500
2022/05/16 968 968 903 930 22,600
2022/05/13 850 919 850 908 24,600
2022/05/12 940 941 866 870 35,300
2022/05/11 988 1,012 971 1,000 17,100
2022/05/10 967 967 942 958 3,900
2022/05/09 992 992 935 982 13,500
2022/05/06 1,000 1,000 975 993 7,700
2022/05/02 1,000 1,020 988 1,015 8,400
2022/04/28 980 1,000 973 1,000 4,500
2022/04/27 1,000 1,000 931 977 9,900
2022/04/26 1,002 1,002 991 1,000 1,900
2022/04/25 1,040 1,040 991 1,002 8,200
2022/04/22 1,006 1,043 971 1,043 8,300
2022/04/21 1,020 1,059 1,017 1,019 12,200
2022/04/20 976 1,022 976 1,019 5,500
2022/04/19 972 1,000 968 1,000 6,500
2022/04/18 999 1,015 962 971 10,300
2022/04/15 1,020 1,020 983 1,001 9,000
2022/04/14 1,038 1,038 1,010 1,034 4,500
2022/04/13 1,040 1,060 1,012 1,034 3,300
2022/04/12 1,000 1,040 994 1,010 10,600
2022/04/11 1,052 1,081 1,013 1,017 12,300
2022/04/08 1,100 1,100 1,056 1,065 14,300
2022/04/07 1,126 1,159 1,071 1,100 16,000
2022/04/06 1,162 1,173 1,122 1,156 19,800
2022/04/05 1,147 1,190 1,138 1,180 27,100
2022/04/04 1,082 1,150 1,068 1,127 10,300
2022/04/01 1,082 1,088 1,053 1,082 10,600
2022/03/31 1,108 1,112 1,079 1,112 13,200
2022/03/30 1,099 1,138 1,050 1,123 27,600
2022/03/29 1,044 1,057 1,004 1,053 19,500
2022/03/28 1,056 1,069 1,020 1,046 17,100
2022/03/25 1,034 1,127 1,010 1,081 87,700
2022/03/24 1,030 1,030 983 994 21,500
2022/03/23 1,025 1,035 992 1,030 29,000
2022/03/22 1,034 1,037 962 978 41,000
2022/03/18 903 961 903 959 18,000
2022/03/17 847 924 845 903 22,800
2022/03/16 816 839 804 828 9,200
2022/03/15 803 819 803 817 2,600
2022/03/14 820 830 801 811 14,000
2022/03/11 825 842 821 825 6,700
2022/03/10 850 871 850 853 12,600
2022/03/09 833 857 810 823 8,500
2022/03/08 835 879 815 825 11,500
2022/03/07 889 889 811 837 22,000
2022/03/04 925 925 871 891 18,900
2022/03/03 938 988 930 940 18,000
2022/03/02 918 929 910 925 7,700
2022/03/01 884 938 869 933 17,900
2022/02/28 865 884 835 884 9,300
2022/02/25 823 862 813 852 22,000
2022/02/24 854 864 821 830 21,700
2022/02/22 875 880 853 864 13,700
2022/02/21 873 889 854 860 15,200
2022/02/18 899 900 852 888 21,700
2022/02/17 900 923 896 898 21,200
2022/02/16 918 918 898 900 18,300
2022/02/15 920 929 901 902 13,100
2022/02/14 950 953 913 918 26,700
2022/02/10 984 984 942 949 43,000
2022/02/09 945 970 928 947 14,800
2022/02/08 966 979 926 926 24,200
2022/02/07 986 995 948 951 26,200
2022/02/04 965 997 950 997 28,500
2022/02/03 966 1,020 935 935 66,800
2022/02/02 950 1,034 939 981 45,500
2022/02/01 974 982 930 935 27,100
2022/01/31 975 998 941 959 36,600
2022/01/28 950 990 912 981 37,400
2022/01/27 1,000 1,029 917 917 28,700
2022/01/26 986 1,042 932 1,000 60,400
2022/01/25 1,018 1,031 985 986 25,700
2022/01/24 1,036 1,036 1,002 1,027 13,400
2022/01/21 1,000 1,072 1,000 1,046 22,700
2022/01/20 1,046 1,075 971 1,045 57,500
2022/01/19 1,066 1,078 1,010 1,027 54,200
2022/01/18 1,108 1,162 1,100 1,119 27,900
2022/01/17 1,171 1,183 1,131 1,138 39,700
2022/01/14 1,245 1,259 1,186 1,196 84,200
2022/01/13 1,289 1,315 1,274 1,281 56,600
2022/01/12 1,279 1,347 1,279 1,347 59,700
2022/01/11 1,324 1,325 1,246 1,264 73,600
2022/01/07 1,374 1,390 1,298 1,324 96,200
2022/01/06 1,300 1,388 1,238 1,352 179,400
2022/01/05 1,505 1,505 1,340 1,350 294,100
2022/01/04 1,700 1,720 1,500 1,536 363,100

このページの先頭へ