GMOグローバルサイン・ホールディングス(3788)の株価時系列情報
GMOグローバルサイン・ホールディングス(3788)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 |
---|---|---|---|---|---|
2024/05/02 | 2,664 | 2,673 | 2,609 | 2,613 | 21,600 |
2024/05/01 | 2,696 | 2,696 | 2,660 | 2,664 | 12,900 |
2024/04/30 | 2,749 | 2,749 | 2,709 | 2,712 | 14,600 |
2024/04/26 | 2,631 | 2,709 | 2,618 | 2,706 | 26,100 |
2024/04/25 | 2,652 | 2,681 | 2,635 | 2,641 | 23,100 |
2024/04/24 | 2,743 | 2,743 | 2,702 | 2,702 | 17,800 |
2024/04/23 | 2,732 | 2,756 | 2,690 | 2,702 | 14,400 |
2024/04/22 | 2,720 | 2,765 | 2,717 | 2,725 | 22,400 |
2024/04/19 | 2,761 | 2,765 | 2,650 | 2,680 | 28,800 |
2024/04/18 | 2,780 | 2,790 | 2,721 | 2,740 | 28,200 |
2024/04/17 | 2,813 | 2,819 | 2,765 | 2,782 | 23,400 |
2024/04/16 | 2,800 | 2,836 | 2,771 | 2,782 | 23,400 |
2024/04/15 | 2,815 | 2,874 | 2,783 | 2,850 | 33,600 |
2024/04/12 | 2,872 | 2,918 | 2,830 | 2,833 | 24,700 |
2024/04/11 | 2,932 | 2,941 | 2,850 | 2,877 | 31,400 |
2024/04/10 | 2,992 | 3,040 | 2,953 | 2,953 | 14,300 |
2024/04/09 | 2,991 | 3,015 | 2,943 | 2,988 | 33,000 |
2024/04/08 | 2,903 | 3,030 | 2,903 | 2,983 | 42,500 |
2024/04/05 | 2,899 | 2,943 | 2,883 | 2,894 | 23,200 |
2024/04/04 | 2,969 | 2,985 | 2,912 | 2,953 | 26,400 |
2024/04/03 | 2,995 | 3,005 | 2,927 | 2,960 | 47,200 |
2024/04/02 | 3,175 | 3,175 | 3,060 | 3,065 | 31,900 |
2024/04/01 | 3,200 | 3,300 | 3,190 | 3,200 | 73,300 |
2024/03/29 | 3,010 | 3,140 | 2,995 | 3,140 | 28,100 |
2024/03/28 | 3,070 | 3,075 | 2,990 | 2,995 | 24,500 |
2024/03/27 | 3,145 | 3,145 | 3,040 | 3,050 | 30,300 |
2024/03/26 | 3,035 | 3,125 | 3,035 | 3,115 | 34,200 |
2024/03/25 | 3,100 | 3,200 | 3,100 | 3,105 | 60,300 |
2024/03/22 | 3,010 | 3,045 | 2,950 | 3,045 | 43,500 |
2024/03/21 | 2,984 | 3,020 | 2,969 | 2,979 | 27,400 |
2024/03/19 | 2,992 | 3,000 | 2,921 | 2,940 | 35,900 |
2024/03/18 | 2,884 | 2,957 | 2,853 | 2,957 | 44,900 |
2024/03/15 | 2,840 | 2,855 | 2,791 | 2,834 | 18,700 |
2024/03/14 | 2,916 | 2,920 | 2,787 | 2,852 | 46,100 |
2024/03/13 | 2,882 | 2,980 | 2,833 | 2,916 | 58,100 |
2024/03/12 | 2,792 | 2,874 | 2,784 | 2,871 | 36,900 |
2024/03/11 | 2,783 | 2,863 | 2,783 | 2,814 | 33,700 |
2024/03/08 | 2,766 | 2,873 | 2,766 | 2,830 | 45,600 |
2024/03/07 | 2,751 | 2,780 | 2,721 | 2,765 | 31,400 |
2024/03/06 | 2,700 | 2,815 | 2,680 | 2,742 | 34,700 |
2024/03/05 | 2,800 | 2,820 | 2,690 | 2,724 | 53,600 |
2024/03/04 | 2,793 | 2,892 | 2,729 | 2,836 | 54,700 |
2024/03/01 | 2,847 | 2,890 | 2,790 | 2,793 | 31,200 |
2024/02/29 | 2,820 | 2,856 | 2,801 | 2,827 | 26,500 |
2024/02/28 | 2,831 | 2,890 | 2,804 | 2,843 | 35,200 |
2024/02/27 | 2,850 | 2,866 | 2,780 | 2,853 | 34,600 |
2024/02/26 | 2,715 | 2,868 | 2,660 | 2,850 | 54,600 |
2024/02/22 | 2,750 | 2,759 | 2,688 | 2,688 | 26,800 |
2024/02/21 | 2,725 | 2,744 | 2,695 | 2,724 | 28,400 |
2024/02/20 | 2,767 | 2,800 | 2,752 | 2,765 | 15,500 |
2024/02/19 | 2,748 | 2,773 | 2,713 | 2,750 | 35,100 |
2024/02/16 | 2,698 | 2,783 | 2,698 | 2,773 | 30,100 |
2024/02/15 | 2,662 | 2,704 | 2,615 | 2,672 | 35,600 |
2024/02/14 | 2,744 | 2,749 | 2,624 | 2,667 | 39,700 |
2024/02/13 | 2,723 | 2,804 | 2,717 | 2,770 | 37,300 |
2024/02/09 | 2,729 | 2,789 | 2,721 | 2,735 | 18,800 |
2024/02/08 | 2,738 | 2,773 | 2,704 | 2,754 | 18,600 |
2024/02/07 | 2,794 | 2,798 | 2,722 | 2,749 | 19,500 |
2024/02/06 | 2,821 | 2,821 | 2,754 | 2,789 | 23,500 |
2024/02/05 | 2,776 | 2,875 | 2,768 | 2,842 | 27,400 |
2024/02/02 | 2,748 | 2,826 | 2,748 | 2,776 | 22,000 |
2024/02/01 | 2,802 | 2,802 | 2,734 | 2,761 | 19,900 |
2024/01/31 | 2,806 | 2,840 | 2,775 | 2,840 | 20,300 |
2024/01/30 | 2,872 | 2,872 | 2,815 | 2,820 | 17,600 |
2024/01/29 | 2,898 | 2,898 | 2,817 | 2,838 | 20,500 |
2024/01/26 | 2,819 | 2,880 | 2,806 | 2,848 | 35,800 |
2024/01/25 | 2,740 | 2,836 | 2,714 | 2,835 | 24,700 |
2024/01/24 | 2,806 | 2,820 | 2,728 | 2,742 | 20,900 |
2024/01/23 | 2,848 | 2,870 | 2,785 | 2,806 | 35,000 |
2024/01/22 | 2,709 | 2,835 | 2,687 | 2,810 | 51,500 |
2024/01/19 | 2,658 | 2,753 | 2,655 | 2,659 | 70,200 |
2024/01/18 | 2,701 | 2,740 | 2,658 | 2,688 | 34,300 |
2024/01/17 | 2,737 | 2,795 | 2,721 | 2,721 | 31,500 |
2024/01/16 | 2,780 | 2,840 | 2,775 | 2,784 | 37,200 |
2024/01/15 | 2,760 | 2,777 | 2,722 | 2,771 | 29,800 |
2024/01/12 | 2,735 | 2,781 | 2,712 | 2,748 | 28,700 |
2024/01/11 | 2,770 | 2,783 | 2,732 | 2,768 | 29,000 |
2024/01/10 | 2,761 | 2,776 | 2,734 | 2,745 | 31,600 |
2024/01/09 | 2,689 | 2,775 | 2,689 | 2,739 | 37,400 |
2024/01/05 | 2,726 | 2,750 | 2,657 | 2,657 | 29,200 |
2024/01/04 | 2,658 | 2,738 | 2,641 | 2,727 | 38,600 |
2023/12/29 | 2,705 | 2,742 | 2,690 | 2,737 | 29,800 |
2023/12/28 | 2,720 | 2,745 | 2,648 | 2,705 | 45,600 |
2023/12/27 | 2,571 | 2,718 | 2,571 | 2,708 | 83,300 |
2023/12/26 | 2,552 | 2,622 | 2,552 | 2,571 | 34,900 |
2023/12/25 | 2,619 | 2,630 | 2,556 | 2,556 | 25,400 |
2023/12/22 | 2,605 | 2,653 | 2,595 | 2,596 | 23,900 |
2023/12/21 | 2,552 | 2,663 | 2,552 | 2,600 | 46,800 |
2023/12/20 | 2,650 | 2,675 | 2,591 | 2,591 | 40,600 |
2023/12/19 | 2,605 | 2,655 | 2,587 | 2,628 | 35,700 |
2023/12/18 | 2,611 | 2,670 | 2,560 | 2,601 | 60,000 |
2023/12/15 | 2,519 | 2,637 | 2,519 | 2,621 | 88,600 |
2023/12/14 | 2,406 | 2,578 | 2,405 | 2,569 | 172,700 |
2023/12/13 | 2,335 | 2,393 | 2,335 | 2,373 | 35,700 |
2023/12/12 | 2,412 | 2,412 | 2,321 | 2,335 | 49,200 |
2023/12/11 | 2,331 | 2,437 | 2,331 | 2,416 | 60,500 |
2023/12/08 | 2,323 | 2,359 | 2,310 | 2,323 | 76,800 |
2023/12/07 | 2,471 | 2,480 | 2,369 | 2,373 | 79,600 |
2023/12/06 | 2,555 | 2,590 | 2,467 | 2,471 | 63,300 |
2023/12/05 | 2,619 | 2,623 | 2,515 | 2,515 | 51,100 |
2023/12/04 | 2,453 | 2,619 | 2,450 | 2,619 | 68,200 |
2023/12/01 | 2,469 | 2,483 | 2,424 | 2,431 | 51,900 |
2023/11/30 | 2,610 | 2,616 | 2,491 | 2,491 | 62,600 |
2023/11/29 | 2,518 | 2,616 | 2,517 | 2,595 | 49,000 |
2023/11/28 | 2,500 | 2,524 | 2,480 | 2,514 | 22,000 |
2023/11/27 | 2,504 | 2,556 | 2,492 | 2,509 | 30,000 |
2023/11/24 | 2,590 | 2,601 | 2,502 | 2,502 | 45,600 |
2023/11/22 | 2,577 | 2,599 | 2,553 | 2,569 | 41,100 |
2023/11/21 | 2,551 | 2,640 | 2,520 | 2,600 | 70,200 |
2023/11/20 | 2,361 | 2,558 | 2,361 | 2,503 | 101,200 |
2023/11/17 | 2,455 | 2,492 | 2,361 | 2,385 | 106,500 |
2023/11/16 | 2,511 | 2,554 | 2,465 | 2,495 | 57,500 |
2023/11/15 | 2,548 | 2,655 | 2,547 | 2,561 | 99,900 |
2023/11/14 | 2,600 | 2,615 | 2,420 | 2,507 | 111,500 |
2023/11/13 | 2,692 | 2,735 | 2,649 | 2,650 | 53,300 |
2023/11/10 | 2,649 | 2,696 | 2,645 | 2,679 | 51,600 |
2023/11/09 | 2,689 | 2,749 | 2,686 | 2,749 | 37,000 |
2023/11/08 | 2,679 | 2,713 | 2,649 | 2,704 | 39,800 |
2023/11/07 | 2,630 | 2,676 | 2,616 | 2,676 | 25,200 |
2023/11/06 | 2,612 | 2,680 | 2,594 | 2,676 | 45,800 |
2023/11/02 | 2,538 | 2,591 | 2,519 | 2,573 | 35,400 |
2023/11/01 | 2,528 | 2,562 | 2,488 | 2,537 | 36,900 |
2023/10/31 | 2,471 | 2,538 | 2,448 | 2,526 | 43,500 |
2023/10/30 | 2,500 | 2,533 | 2,486 | 2,502 | 31,900 |
2023/10/27 | 2,470 | 2,528 | 2,470 | 2,519 | 45,500 |
2023/10/26 | 2,473 | 2,500 | 2,465 | 2,469 | 34,000 |
2023/10/25 | 2,591 | 2,596 | 2,526 | 2,534 | 41,800 |
2023/10/24 | 2,500 | 2,589 | 2,492 | 2,577 | 47,500 |
2023/10/23 | 2,453 | 2,525 | 2,453 | 2,512 | 43,700 |
2023/10/20 | 2,450 | 2,519 | 2,404 | 2,503 | 59,700 |
2023/10/19 | 2,540 | 2,575 | 2,492 | 2,492 | 67,100 |
2023/10/18 | 2,582 | 2,618 | 2,569 | 2,608 | 31,400 |
2023/10/17 | 2,591 | 2,655 | 2,591 | 2,612 | 29,400 |
2023/10/16 | 2,585 | 2,622 | 2,570 | 2,571 | 35,800 |
2023/10/13 | 2,655 | 2,689 | 2,602 | 2,611 | 29,100 |
2023/10/12 | 2,656 | 2,697 | 2,630 | 2,697 | 19,500 |
2023/10/11 | 2,672 | 2,709 | 2,639 | 2,660 | 20,700 |
2023/10/10 | 2,602 | 2,668 | 2,588 | 2,666 | 21,300 |
2023/10/06 | 2,621 | 2,635 | 2,548 | 2,602 | 43,300 |
2023/10/05 | 2,600 | 2,639 | 2,574 | 2,621 | 41,100 |
2023/10/04 | 2,580 | 2,642 | 2,560 | 2,597 | 50,200 |
2023/10/03 | 2,680 | 2,680 | 2,626 | 2,628 | 37,800 |
2023/10/02 | 2,732 | 2,772 | 2,650 | 2,650 | 36,500 |
2023/09/29 | 2,785 | 2,824 | 2,743 | 2,748 | 37,800 |
2023/09/28 | 2,775 | 2,859 | 2,739 | 2,795 | 63,500 |
2023/09/27 | 2,661 | 2,800 | 2,659 | 2,800 | 70,900 |
2023/09/26 | 2,735 | 2,735 | 2,665 | 2,700 | 44,900 |
2023/09/25 | 2,674 | 2,758 | 2,670 | 2,742 | 47,800 |
2023/09/22 | 2,607 | 2,701 | 2,585 | 2,674 | 58,000 |
2023/09/21 | 2,700 | 2,700 | 2,645 | 2,653 | 61,100 |
2023/09/20 | 2,771 | 2,777 | 2,705 | 2,705 | 63,300 |
2023/09/19 | 2,840 | 2,844 | 2,760 | 2,791 | 59,000 |
2023/09/15 | 2,888 | 2,891 | 2,848 | 2,877 | 52,800 |
2023/09/14 | 2,925 | 2,945 | 2,868 | 2,888 | 30,800 |
2023/09/13 | 2,864 | 2,947 | 2,859 | 2,925 | 60,100 |
2023/09/12 | 2,839 | 2,900 | 2,839 | 2,889 | 62,200 |
2023/09/11 | 2,945 | 2,945 | 2,813 | 2,816 | 92,300 |
2023/09/08 | 3,020 | 3,070 | 2,953 | 2,960 | 92,800 |
2023/09/07 | 3,070 | 3,080 | 3,015 | 3,060 | 59,400 |
2023/09/06 | 3,050 | 3,125 | 3,050 | 3,100 | 38,400 |
2023/09/05 | 3,025 | 3,105 | 3,020 | 3,095 | 34,700 |
2023/09/04 | 3,100 | 3,125 | 3,045 | 3,055 | 49,100 |
2023/09/01 | 3,115 | 3,130 | 3,070 | 3,115 | 53,100 |
2023/08/31 | 3,135 | 3,155 | 3,075 | 3,110 | 227,900 |
2023/08/30 | 3,145 | 3,145 | 3,085 | 3,130 | 44,300 |
2023/08/29 | 3,040 | 3,145 | 3,035 | 3,105 | 106,100 |
2023/08/28 | 2,980 | 3,045 | 2,960 | 3,040 | 51,000 |
2023/08/25 | 2,880 | 3,045 | 2,873 | 2,983 | 102,800 |
2023/08/24 | 3,040 | 3,050 | 2,878 | 2,920 | 186,300 |
2023/08/23 | 3,005 | 3,070 | 2,979 | 3,050 | 95,000 |
2023/08/22 | 2,995 | 3,045 | 2,965 | 3,035 | 118,200 |
2023/08/21 | 2,705 | 2,975 | 2,705 | 2,975 | 190,500 |
2023/08/18 | 2,664 | 2,719 | 2,602 | 2,704 | 193,700 |
2023/08/17 | 2,730 | 2,740 | 2,633 | 2,729 | 84,900 |
2023/08/16 | 2,798 | 2,799 | 2,745 | 2,755 | 47,500 |
2023/08/15 | 2,820 | 2,853 | 2,797 | 2,812 | 59,200 |
2023/08/14 | 2,830 | 2,830 | 2,708 | 2,809 | 104,400 |
2023/08/10 | 2,675 | 2,845 | 2,670 | 2,832 | 179,600 |
2023/08/09 | 2,900 | 3,005 | 2,900 | 2,968 | 59,700 |
2023/08/08 | 2,975 | 2,975 | 2,905 | 2,905 | 37,800 |
2023/08/07 | 2,890 | 2,982 | 2,884 | 2,982 | 46,300 |
2023/08/04 | 2,900 | 2,943 | 2,875 | 2,924 | 59,100 |
2023/08/03 | 2,975 | 2,984 | 2,908 | 2,918 | 80,100 |
2023/08/02 | 3,030 | 3,045 | 3,010 | 3,010 | 33,000 |
2023/08/01 | 3,040 | 3,075 | 3,025 | 3,040 | 33,500 |
2023/07/31 | 3,045 | 3,050 | 3,000 | 3,040 | 42,200 |
2023/07/28 | 3,030 | 3,030 | 2,964 | 3,010 | 58,800 |
2023/07/27 | 2,948 | 3,055 | 2,945 | 3,055 | 52,400 |
2023/07/26 | 2,951 | 2,978 | 2,906 | 2,972 | 46,300 |
2023/07/25 | 2,993 | 2,993 | 2,937 | 2,954 | 44,300 |
2023/07/24 | 3,015 | 3,040 | 2,980 | 2,984 | 54,300 |
2023/07/21 | 3,005 | 3,035 | 2,952 | 3,015 | 71,000 |
2023/07/20 | 3,025 | 3,050 | 3,010 | 3,015 | 31,900 |
2023/07/19 | 3,045 | 3,045 | 3,010 | 3,040 | 33,600 |
2023/07/18 | 3,060 | 3,060 | 3,010 | 3,030 | 51,200 |
2023/07/14 | 3,130 | 3,140 | 3,035 | 3,060 | 46,800 |
2023/07/13 | 3,090 | 3,130 | 3,050 | 3,130 | 65,600 |
2023/07/12 | 3,130 | 3,145 | 3,090 | 3,090 | 50,800 |
2023/07/11 | 3,060 | 3,115 | 3,050 | 3,115 | 53,700 |
2023/07/10 | 2,979 | 3,015 | 2,967 | 3,010 | 38,500 |