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

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
2012/12/28 69,600 70,200 68,600 69,700 424
2012/12/27 69,400 70,000 68,000 69,400 528
2012/12/26 69,100 70,200 68,100 68,500 778
2012/12/25 70,400 72,000 69,400 72,000 2,209
2012/12/21 69,000 70,500 69,000 70,500 347
2012/12/20 68,000 69,300 67,900 68,900 263
2012/12/19 69,000 69,500 67,200 68,500 451
2012/12/18 67,500 69,500 67,300 69,000 591
2012/12/17 70,000 70,500 68,400 69,400 637
2012/12/14 71,900 71,900 69,800 70,900 469
2012/12/13 72,100 72,300 71,000 71,900 265
2012/12/12 71,500 72,400 71,000 71,800 309
2012/12/11 73,100 73,100 71,000 71,200 462
2012/12/10 73,700 74,100 71,500 72,000 472
2012/12/07 72,200 74,500 72,200 74,400 328
2012/12/06 73,600 74,500 71,600 72,100 436
2012/12/05 72,300 76,200 71,000 73,900 821
2012/12/04 67,500 72,500 67,000 72,400 614
2012/12/03 71,500 71,800 66,500 68,000 867
2012/11/30 72,900 76,800 70,000 70,000 1,651
2012/11/29 71,000 71,300 68,600 70,200 519
2012/11/28 64,200 72,200 64,200 71,700 1,632
2012/11/27 63,400 64,100 62,700 63,700 479
2012/11/26 62,900 63,700 62,000 63,100 392
2012/11/22 60,700 62,200 57,000 61,900 521
2012/11/21 61,300 61,500 60,200 60,300 142
2012/11/20 60,300 61,400 59,900 61,200 142
2012/11/19 61,000 61,600 59,300 60,500 226
2012/11/16 57,600 60,400 57,200 60,400 215
2012/11/15 57,100 58,500 56,500 58,000 145
2012/11/14 56,400 57,400 56,200 57,400 263
2012/11/13 59,200 60,200 57,800 57,900 436
2012/11/12 60,300 60,300 58,500 58,800 190
2012/11/09 58,000 60,100 57,200 60,100 603
2012/11/08 56,400 58,500 55,600 58,100 568
2012/11/07 57,800 58,500 56,900 57,200 329
2012/11/06 60,300 60,300 56,800 57,600 679
2012/11/05 62,500 62,800 58,900 59,800 751
2012/11/02 62,700 64,300 62,300 62,600 286
2012/11/01 62,700 63,000 60,700 61,800 299
2012/10/31 62,900 64,800 62,700 63,000 802
2012/10/30 62,000 62,700 61,700 61,800 325
2012/10/29 59,800 61,500 59,800 61,000 187
2012/10/26 61,000 61,300 59,000 59,400 196
2012/10/25 61,000 62,000 59,500 61,200 391
2012/10/24 60,700 64,000 58,000 59,200 678
2012/10/23 58,300 61,200 57,500 60,700 684
2012/10/22 55,600 57,900 55,200 57,500 332
2012/10/19 55,000 56,000 54,700 56,000 140
2012/10/18 56,000 56,400 55,200 55,500 150
2012/10/17 56,900 57,300 55,700 56,300 340
2012/10/16 52,000 58,500 51,400 57,300 571
2012/10/15 52,100 52,500 51,000 51,000 182
2012/10/12 52,700 52,700 52,100 52,100 114
2012/10/11 51,700 54,100 51,700 52,300 193
2012/10/10 53,500 53,500 51,800 52,300 209
2012/10/09 55,000 55,800 53,500 54,100 444
2012/10/05 52,500 55,000 52,400 54,900 695
2012/10/04 52,800 52,800 50,800 52,700 377
2012/10/03 52,000 53,100 51,500 52,900 615
2012/10/02 50,900 51,800 50,200 51,600 549
2012/10/01 50,000 50,300 48,600 49,500 176
2012/09/28 48,200 51,500 48,200 50,300 755
2012/09/27 47,750 48,200 47,750 47,800 87
2012/09/26 47,950 48,450 47,700 48,100 107
2012/09/25 48,000 48,000 47,750 47,850 67
2012/09/24 48,200 48,200 47,800 48,050 121
2012/09/21 48,300 48,350 48,150 48,200 108
2012/09/20 48,200 48,600 47,900 48,100 122
2012/09/19 48,050 48,300 47,700 47,900 117
2012/09/18 49,050 49,050 48,150 48,150 107
2012/09/14 48,250 48,950 47,900 48,900 163
2012/09/13 48,200 48,500 47,900 48,100 204
2012/09/12 47,200 48,000 47,150 47,800 252
2012/09/11 47,400 47,650 47,100 47,150 73
2012/09/10 47,700 47,800 47,150 47,400 172
2012/09/07 46,500 47,750 46,500 47,250 97
2012/09/06 46,550 46,550 46,050 46,050 32
2012/09/05 46,700 46,950 46,000 46,550 59
2012/09/04 46,850 47,050 46,650 46,700 85
2012/09/03 46,300 47,000 46,250 46,850 103
2012/08/31 46,400 46,800 45,200 46,100 167
2012/08/30 47,650 47,650 46,950 46,950 84
2012/08/29 47,200 47,900 47,200 47,650 61
2012/08/28 47,900 48,100 47,600 47,600 96
2012/08/27 48,250 48,250 47,350 47,800 111
2012/08/24 47,150 48,250 47,100 47,700 146
2012/08/23 48,650 48,650 47,700 47,950 157
2012/08/22 49,400 49,800 48,600 48,600 262
2012/08/21 48,500 48,700 48,200 48,650 121
2012/08/20 48,400 48,850 47,700 48,500 229
2012/08/17 48,600 48,600 47,000 47,150 211
2012/08/16 45,800 48,850 45,800 48,350 540
2012/08/15 44,800 46,300 44,800 45,500 202
2012/08/14 45,100 45,250 44,500 45,050 88
2012/08/13 45,250 45,250 44,950 45,000 20
2012/08/10 44,500 44,950 44,500 44,950 29
2012/08/09 44,650 45,000 44,200 44,650 64
2012/08/08 45,200 45,500 44,700 44,800 156
2012/08/07 45,200 45,200 44,850 45,000 49
2012/08/06 45,000 45,800 44,900 45,800 86
2012/08/03 44,700 44,850 44,300 44,850 77
2012/08/02 44,500 45,300 44,500 44,850 32
2012/08/01 44,900 44,900 44,500 44,700 45
2012/07/31 44,950 45,600 44,800 44,800 95
2012/07/30 45,500 45,650 44,650 44,950 42
2012/07/27 45,650 46,000 44,500 44,500 114
2012/07/26 44,750 45,600 44,750 45,050 49
2012/07/25 45,700 45,700 44,350 44,350 174
2012/07/24 47,750 48,950 45,100 45,300 879
2012/07/23 43,550 45,000 43,550 43,550 81
2012/07/20 44,500 44,500 44,000 44,000 64
2012/07/19 44,000 44,400 43,700 44,200 31
2012/07/18 44,800 44,800 43,800 43,800 50
2012/07/17 46,100 46,100 44,200 44,200 80
2012/07/13 44,300 45,950 44,100 45,800 139
2012/07/12 45,000 45,000 44,600 44,650 34
2012/07/11 45,250 45,250 44,300 44,800 86
2012/07/10 45,000 45,550 45,000 45,250 56
2012/07/09 45,300 45,900 45,200 45,250 103
2012/07/06 46,450 46,450 45,250 46,450 165
2012/07/05 47,200 47,500 46,300 46,500 238
2012/07/04 48,550 48,550 47,000 47,600 137
2012/07/03 48,500 49,800 47,500 48,250 188
2012/07/02 47,950 48,600 47,600 48,500 296
2012/06/29 46,350 46,850 44,500 46,850 134
2012/06/28 44,650 46,000 43,850 46,000 239
2012/06/27 46,400 47,400 45,500 46,050 427
2012/06/26 45,100 48,000 45,100 46,800 1,940
2012/06/25 44,050 45,700 44,000 44,950 588
2012/06/22 42,850 43,800 42,850 43,800 162
2012/06/21 43,500 43,700 43,200 43,550 190
2012/06/20 43,100 43,400 43,050 43,350 117
2012/06/19 43,000 43,050 42,600 43,000 74
2012/06/18 42,150 43,350 42,150 43,000 325
2012/06/15 41,650 41,850 41,650 41,850 105
2012/06/14 41,500 41,600 41,400 41,550 52
2012/06/13 41,300 41,550 41,300 41,550 67
2012/06/12 41,300 41,500 41,000 41,300 95
2012/06/11 42,000 42,050 41,300 41,500 62
2012/06/08 42,300 42,350 41,350 41,500 83
2012/06/07 41,550 42,200 40,400 42,200 264
2012/06/06 41,350 41,500 41,000 41,450 52
2012/06/05 40,700 40,950 40,050 40,250 117
2012/06/04 40,500 40,800 39,900 40,000 117
2012/06/01 42,350 42,600 41,500 41,500 103
2012/05/31 43,000 43,200 42,000 42,800 80
2012/05/30 44,600 45,000 43,000 43,900 79
2012/05/29 42,500 44,050 42,400 44,050 76
2012/05/28 44,150 44,700 43,000 43,900 127
2012/05/25 43,400 48,400 43,400 44,000 213
2012/05/24 43,300 43,300 42,400 43,000 63
2012/05/23 42,800 43,400 42,000 43,350 35
2012/05/22 41,200 42,800 41,200 42,600 110
2012/05/21 41,850 41,850 40,800 40,950 39
2012/05/18 42,250 42,250 40,500 40,600 125
2012/05/17 40,200 42,250 40,100 42,250 169
2012/05/16 39,500 40,500 39,500 39,700 73
2012/05/15 42,000 42,000 39,600 39,700 518
2012/05/14 45,500 45,500 43,000 43,450 240
2012/05/11 46,200 46,500 44,900 45,500 104
2012/05/10 45,200 46,000 45,200 46,000 82
2012/05/09 46,100 46,600 45,200 46,000 141
2012/05/08 46,700 47,700 45,800 46,700 198
2012/05/07 48,000 48,050 45,000 46,000 403
2012/05/02 49,500 49,500 48,500 48,700 281
2012/05/01 49,600 49,600 48,800 49,200 233
2012/04/27 49,900 50,400 49,900 50,100 132
2012/04/26 50,400 50,600 49,950 49,950 224
2012/04/25 50,700 51,000 50,500 50,500 164
2012/04/24 51,000 51,100 50,600 50,700 72
2012/04/23 51,000 51,700 51,000 51,200 130
2012/04/20 51,900 51,900 51,500 51,700 55
2012/04/19 51,500 52,100 51,500 52,100 73
2012/04/18 51,500 52,000 51,500 51,900 53
2012/04/17 51,100 51,500 50,700 51,200 78
2012/04/16 50,700 51,400 50,600 51,400 53
2012/04/13 51,000 51,400 50,700 50,900 36
2012/04/12 51,200 51,400 50,500 50,500 176
2012/04/11 51,500 51,500 51,100 51,400 107
2012/04/10 52,400 52,400 51,700 51,800 142
2012/04/09 52,600 52,600 52,000 52,400 58
2012/04/06 52,800 52,800 52,300 52,700 110
2012/04/05 52,900 53,200 52,800 53,000 73
2012/04/04 53,200 53,900 52,300 52,800 188
2012/04/03 52,900 53,300 52,800 53,000 177
2012/04/02 53,200 53,500 53,100 53,500 106
2012/03/30 52,000 53,000 52,000 52,900 121
2012/03/29 52,000 52,900 52,000 52,100 217
2012/03/28 52,300 52,600 52,200 52,300 52
2012/03/27 52,400 52,800 52,300 52,300 62
2012/03/26 52,600 53,000 52,400 52,400 121
2012/03/23 53,300 53,300 52,600 52,600 97
2012/03/22 53,700 53,700 53,000 53,400 167
2012/03/21 53,300 53,700 53,100 53,700 121
2012/03/19 53,300 53,700 52,700 53,300 158
2012/03/16 53,200 53,300 52,800 53,300 60
2012/03/15 54,600 54,800 52,500 53,100 272
2012/03/14 54,300 54,900 54,000 54,400 257
2012/03/13 53,600 54,000 53,300 54,000 197
2012/03/12 53,500 53,600 53,000 53,100 70
2012/03/09 53,400 53,400 52,900 53,400 70
2012/03/08 53,400 53,500 52,600 53,200 71
2012/03/07 53,000 53,000 52,700 52,800 142
2012/03/06 54,000 54,300 53,300 53,700 165
2012/03/05 53,500 54,000 52,900 53,700 174
2012/03/02 53,100 53,900 52,700 53,800 81
2012/03/01 55,200 55,500 52,500 52,500 306
2012/02/29 56,000 56,300 55,200 56,000 124
2012/02/28 57,000 57,000 56,100 56,100 198
2012/02/27 55,700 57,500 55,700 57,400 325
2012/02/24 54,800 55,900 54,500 55,400 419
2012/02/23 53,900 54,200 53,300 54,100 289
2012/02/22 52,900 53,500 52,800 53,500 186
2012/02/21 52,000 52,900 52,000 52,400 102
2012/02/20 52,700 52,800 52,000 52,000 140
2012/02/17 51,900 52,700 51,600 52,300 191
2012/02/16 50,500 51,700 50,400 51,700 348
2012/02/15 50,300 50,400 50,000 50,300 223
2012/02/14 50,500 50,500 49,900 50,300 220
2012/02/13 51,000 51,300 50,300 50,300 132
2012/02/10 51,000 51,400 50,100 50,900 310
2012/02/09 51,100 51,800 50,100 51,000 822
2012/02/08 53,000 54,400 52,500 54,400 291
2012/02/07 51,800 53,000 51,800 52,300 247
2012/02/06 51,800 52,700 51,100 51,500 234
2012/02/03 51,100 51,400 50,400 50,900 158
2012/02/02 50,900 51,700 50,600 50,700 153
2012/02/01 50,000 51,100 50,000 51,000 222
2012/01/31 50,000 50,200 49,600 49,900 144
2012/01/30 50,200 50,300 49,900 49,950 65
2012/01/27 50,600 50,600 49,850 49,900 241
2012/01/26 51,200 51,200 50,000 50,400 333
2012/01/25 50,500 50,600 49,900 50,500 179
2012/01/24 51,000 51,000 49,600 50,000 284
2012/01/23 51,400 51,500 49,800 50,400 775
2012/01/20 50,300 51,300 50,300 51,000 94
2012/01/19 51,200 51,800 50,700 50,700 154
2012/01/18 51,500 51,800 50,100 51,700 215
2012/01/17 52,200 52,200 51,400 51,400 55
2012/01/16 52,000 52,400 51,300 52,400 90
2012/01/13 51,800 52,400 51,400 52,000 40
2012/01/12 52,200 52,400 51,500 51,800 103
2012/01/11 52,100 52,700 52,100 52,500 33
2012/01/10 52,400 53,000 52,200 52,200 137
2012/01/06 53,500 53,600 52,500 52,500 46
2012/01/05 54,500 54,500 52,000 53,700 178
2012/01/04 54,500 54,900 54,200 54,900 98

このページの先頭へ