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
2014/12/30 1,036 1,045 1,023 1,024 20,000
2014/12/29 1,056 1,056 1,028 1,039 38,700
2014/12/26 1,058 1,063 1,046 1,050 65,200
2014/12/25 1,050 1,078 1,044 1,078 225,100
2014/12/24 1,053 1,057 1,042 1,044 56,900
2014/12/22 1,065 1,065 1,052 1,054 61,000
2014/12/19 1,058 1,070 1,050 1,065 34,800
2014/12/18 1,061 1,070 1,046 1,049 62,700
2014/12/17 1,080 1,083 1,041 1,047 61,000
2014/12/16 1,121 1,121 1,082 1,087 33,800
2014/12/15 1,153 1,157 1,135 1,135 11,900
2014/12/12 1,148 1,172 1,148 1,150 34,000
2014/12/11 1,130 1,147 1,120 1,141 22,400
2014/12/10 1,110 1,145 1,110 1,123 21,300
2014/12/09 1,156 1,165 1,135 1,137 27,900
2014/12/08 1,192 1,192 1,165 1,165 18,100
2014/12/05 1,172 1,183 1,172 1,176 22,800
2014/12/04 1,201 1,204 1,181 1,188 44,500
2014/12/03 1,228 1,228 1,202 1,204 26,800
2014/12/02 1,216 1,234 1,202 1,223 39,200
2014/12/01 1,230 1,247 1,220 1,228 38,400
2014/11/28 1,265 1,298 1,254 1,254 93,300
2014/11/27 1,180 1,276 1,179 1,276 244,800
2014/11/26 1,168 1,238 1,168 1,197 131,200
2014/11/25 1,190 1,194 1,156 1,166 51,900
2014/11/21 1,196 1,196 1,177 1,182 41,100
2014/11/20 1,170 1,187 1,160 1,180 64,800
2014/11/19 1,148 1,165 1,145 1,159 40,600
2014/11/18 1,131 1,146 1,129 1,141 44,400
2014/11/17 1,140 1,142 1,112 1,119 41,600
2014/11/14 1,108 1,139 1,108 1,130 83,300
2014/11/13 1,088 1,106 1,077 1,104 61,900
2014/11/12 1,088 1,089 1,076 1,085 42,200
2014/11/11 1,088 1,088 1,055 1,077 36,200
2014/11/10 1,078 1,085 1,073 1,085 11,900
2014/11/07 1,079 1,082 1,050 1,071 24,400
2014/11/06 1,080 1,082 1,063 1,071 27,400
2014/11/05 1,095 1,095 1,074 1,080 17,100
2014/11/04 1,101 1,102 1,072 1,085 57,800
2014/10/31 1,100 1,113 1,088 1,100 34,200
2014/10/30 1,129 1,129 1,078 1,082 36,900
2014/10/29 1,131 1,134 1,108 1,118 22,100
2014/10/28 1,108 1,125 1,101 1,119 39,000
2014/10/27 1,103 1,103 1,070 1,097 26,000
2014/10/24 1,124 1,135 1,067 1,097 58,700
2014/10/23 1,111 1,120 1,087 1,115 69,100
2014/10/22 1,066 1,104 1,066 1,103 65,800
2014/10/21 1,046 1,070 1,040 1,053 33,000
2014/10/20 1,048 1,059 1,035 1,046 51,400
2014/10/17 1,080 1,080 1,011 1,018 153,200
2014/10/16 964 969 942 947 19,300
2014/10/15 984 995 973 989 10,300
2014/10/14 980 986 965 978 20,100
2014/10/10 983 1,000 983 995 18,200
2014/10/09 1,009 1,014 1,000 1,005 14,900
2014/10/08 1,009 1,009 1,000 1,006 11,600
2014/10/07 1,027 1,035 1,018 1,018 7,600
2014/10/06 1,015 1,035 1,010 1,030 31,400
2014/10/03 1,000 1,019 1,000 1,007 12,600
2014/10/02 1,005 1,015 999 1,010 24,600
2014/10/01 1,040 1,040 1,011 1,033 37,700
2014/09/30 1,060 1,085 1,030 1,044 65,600
2014/09/29 1,038 1,060 1,038 1,059 29,400
2014/09/26 1,038 1,039 1,032 1,035 12,700
2014/09/25 1,030 1,047 1,025 1,038 28,600
2014/09/24 1,011 1,028 1,011 1,023 9,200
2014/09/22 1,017 1,030 1,012 1,015 19,100
2014/09/19 1,004 1,015 1,004 1,015 20,100
2014/09/18 1,002 1,015 1,000 1,011 16,000
2014/09/17 1,001 1,013 997 1,002 35,900
2014/09/16 1,030 1,030 1,005 1,005 26,900
2014/09/12 1,031 1,035 1,014 1,030 15,800
2014/09/11 1,013 1,031 1,008 1,031 35,700
2014/09/10 1,036 1,036 1,012 1,015 11,100
2014/09/09 1,028 1,036 1,022 1,035 20,800
2014/09/08 1,024 1,027 1,021 1,026 7,000
2014/09/05 1,011 1,025 1,011 1,017 9,100
2014/09/04 1,008 1,018 1,005 1,008 9,600
2014/09/03 1,007 1,028 1,007 1,016 14,500
2014/09/02 1,039 1,040 1,002 1,006 29,500
2014/09/01 1,025 1,046 1,025 1,032 12,500
2014/08/29 1,017 1,027 1,002 1,023 8,000
2014/08/28 1,043 1,043 1,015 1,020 21,000
2014/08/27 1,012 1,024 1,007 1,022 25,100
2014/08/26 1,000 1,015 999 1,003 14,400
2014/08/25 996 1,012 996 1,000 13,300
2014/08/22 1,009 1,009 995 996 19,300
2014/08/21 1,004 1,015 998 1,006 24,500
2014/08/20 1,000 1,013 1,000 1,004 10,700
2014/08/19 1,000 1,003 997 997 9,500
2014/08/18 992 998 991 995 9,000
2014/08/15 1,005 1,005 992 995 17,300
2014/08/14 998 1,012 991 995 19,700
2014/08/13 990 1,004 990 998 10,200
2014/08/12 1,008 1,008 998 1,006 11,800
2014/08/11 1,005 1,008 1,000 1,008 11,300
2014/08/08 992 998 984 985 34,600
2014/08/07 1,007 1,018 995 1,005 9,100
2014/08/06 996 1,011 993 1,007 25,000
2014/08/05 1,034 1,034 1,012 1,014 8,200
2014/08/04 1,035 1,039 993 1,031 28,000
2014/08/01 1,009 1,020 1,006 1,011 16,800
2014/07/31 1,044 1,052 1,029 1,040 15,500
2014/07/30 1,066 1,066 1,046 1,050 8,100
2014/07/29 1,060 1,065 1,053 1,062 15,700
2014/07/28 1,060 1,060 1,042 1,052 12,200
2014/07/25 1,030 1,062 1,030 1,062 19,200
2014/07/24 1,036 1,049 1,035 1,037 6,000
2014/07/23 1,040 1,047 1,032 1,043 10,900
2014/07/22 1,020 1,059 1,020 1,040 34,800
2014/07/18 1,000 1,018 991 1,017 19,300
2014/07/17 1,013 1,016 1,004 1,009 11,200
2014/07/16 1,032 1,033 1,010 1,013 18,400
2014/07/15 1,015 1,032 1,015 1,025 13,900
2014/07/14 1,014 1,022 1,004 1,013 12,100
2014/07/11 1,010 1,015 1,002 1,014 15,400
2014/07/10 1,042 1,050 1,020 1,022 20,400
2014/07/09 1,051 1,051 1,037 1,042 9,400
2014/07/08 1,047 1,060 1,047 1,056 6,500
2014/07/07 1,042 1,063 1,042 1,055 11,100
2014/07/04 1,060 1,065 1,040 1,048 12,500
2014/07/03 1,065 1,070 1,031 1,057 19,000
2014/07/02 1,073 1,079 1,068 1,069 8,600
2014/07/01 1,068 1,075 1,057 1,070 14,700
2014/06/30 1,065 1,074 1,051 1,068 16,900
2014/06/27 1,085 1,085 1,049 1,056 31,500
2014/06/26 1,054 1,089 1,052 1,086 49,500
2014/06/25 1,060 1,074 1,050 1,050 204,900
2014/06/24 1,100 1,105 1,070 1,075 38,000
2014/06/23 1,110 1,110 1,082 1,093 39,900
2014/06/20 1,075 1,167 1,057 1,088 169,000
2014/06/19 1,023 1,050 1,020 1,050 42,400
2014/06/18 1,012 1,020 1,007 1,015 9,800
2014/06/17 1,021 1,021 1,010 1,018 13,900
2014/06/16 1,029 1,033 1,020 1,021 15,600
2014/06/13 1,011 1,033 1,000 1,029 20,800
2014/06/12 990 1,022 988 1,015 16,100
2014/06/11 1,001 1,018 1,000 1,016 11,700
2014/06/10 1,040 1,040 1,000 1,003 17,700
2014/06/09 1,040 1,042 1,028 1,033 15,300
2014/06/06 1,005 1,020 989 1,020 19,600
2014/06/05 1,021 1,039 985 999 34,600
2014/06/04 1,015 1,043 1,000 1,039 55,300
2014/06/03 1,000 1,005 995 1,001 19,800
2014/06/02 979 995 979 992 16,500
2014/05/30 970 988 963 965 21,800
2014/05/29 979 979 962 972 9,900
2014/05/28 953 974 945 974 8,800
2014/05/27 957 969 953 953 11,400
2014/05/26 950 954 945 953 12,400
2014/05/23 932 945 926 939 14,100
2014/05/22 906 920 903 920 10,100
2014/05/21 913 913 897 903 8,000
2014/05/20 900 919 899 907 10,400
2014/05/19 915 920 897 898 19,700
2014/05/16 930 930 916 924 10,000
2014/05/15 930 931 925 927 10,900
2014/05/14 930 946 928 930 14,200
2014/05/13 936 954 936 939 7,300
2014/05/12 960 972 936 938 18,800
2014/05/09 985 989 966 970 7,500
2014/05/08 988 994 985 985 8,000
2014/05/07 1,001 1,001 981 985 15,000
2014/05/02 1,020 1,020 993 1,006 38,400
2014/05/01 954 976 954 972 13,900
2014/04/30 938 948 935 945 5,400
2014/04/28 941 950 931 938 8,300
2014/04/25 964 964 950 953 4,000
2014/04/24 960 963 958 958 5,200
2014/04/23 960 960 951 957 5,800
2014/04/22 950 960 950 960 10,800
2014/04/21 948 963 946 952 4,900
2014/04/18 953 960 948 948 5,600
2014/04/17 966 974 948 953 11,100
2014/04/16 925 957 925 951 23,000
2014/04/15 941 944 921 927 10,800
2014/04/14 906 932 905 929 11,800
2014/04/11 920 946 914 921 21,900
2014/04/10 961 966 932 934 17,100
2014/04/09 976 979 947 952 23,600
2014/04/08 989 989 976 982 5,300
2014/04/07 999 999 985 989 10,400
2014/04/04 1,010 1,010 999 1,003 11,200
2014/04/03 1,010 1,013 1,001 1,004 7,900
2014/04/02 999 1,013 999 1,008 16,000
2014/04/01 995 1,002 990 998 12,000
2014/03/31 995 995 984 985 9,400
2014/03/28 958 983 958 980 11,600
2014/03/27 935 953 928 952 19,200
2014/03/27 1 -> 100.00 分割
2014/03/26 97,000 97,100 95,000 95,000 170
2014/03/25 97,200 98,100 96,200 96,200 108
2014/03/24 96,100 98,300 96,100 98,300 207
2014/03/20 99,500 99,800 95,600 96,500 416
2014/03/19 100,900 101,000 99,000 99,500 260
2014/03/18 100,700 101,000 99,400 99,700 154
2014/03/17 99,600 100,000 98,100 98,200 220
2014/03/14 100,100 100,600 99,100 99,400 285
2014/03/13 101,500 102,400 101,200 101,300 66
2014/03/12 102,500 102,900 101,100 101,200 143
2014/03/11 103,800 103,800 102,100 102,800 229
2014/03/10 104,700 106,400 103,200 104,000 342
2014/03/07 103,500 104,500 102,600 104,500 371
2014/03/06 100,000 103,500 100,000 102,200 416
2014/03/05 100,700 101,600 99,800 100,700 214
2014/03/04 98,000 100,700 97,300 99,500 218
2014/03/03 100,000 100,000 98,100 99,000 316
2014/02/28 100,700 101,200 99,700 100,100 321
2014/02/27 102,100 102,200 100,500 101,200 223
2014/02/26 103,100 103,500 102,000 102,100 262
2014/02/25 102,400 103,900 102,000 103,000 244
2014/02/24 103,300 104,800 101,000 101,500 274
2014/02/21 100,600 103,400 100,600 103,200 224
2014/02/20 103,000 103,200 99,500 100,100 298
2014/02/19 103,500 104,700 102,500 103,200 251
2014/02/18 101,200 103,000 98,400 102,500 469
2014/02/17 100,000 102,000 98,000 100,600 338
2014/02/14 101,400 102,600 97,100 100,000 751
2014/02/13 104,500 105,700 101,200 101,600 480
2014/02/12 104,000 106,700 103,700 103,900 526
2014/02/10 102,600 103,800 101,400 102,300 329
2014/02/07 102,900 105,400 100,200 100,900 946
2014/02/06 104,800 106,600 102,000 105,900 427
2014/02/05 103,300 105,900 97,100 102,000 699
2014/02/04 93,400 101,800 93,400 98,100 1,612
2014/02/03 112,400 113,700 108,100 108,400 687
2014/01/31 117,900 118,700 113,000 115,900 710
2014/01/30 120,000 121,800 116,500 117,000 692
2014/01/29 120,000 123,800 120,000 122,200 599
2014/01/28 120,200 124,700 118,800 118,900 1,139
2014/01/27 123,500 123,900 120,500 121,200 1,411
2014/01/24 129,900 131,500 126,500 126,900 1,813
2014/01/23 137,000 140,000 131,400 132,900 6,770
2014/01/22 132,500 154,000 131,000 154,000 4,658
2014/01/21 133,500 133,500 129,000 131,000 694
2014/01/20 133,000 134,700 130,700 132,500 771
2014/01/17 135,000 135,000 129,000 132,000 1,339
2014/01/16 137,000 140,000 133,100 136,600 2,291
2014/01/15 128,800 134,800 128,500 131,700 2,280
2014/01/14 127,000 128,300 120,200 125,900 967
2014/01/10 128,000 128,500 124,100 127,900 877
2014/01/09 128,400 129,800 125,100 127,500 1,015
2014/01/08 122,500 127,600 120,900 127,600 1,571
2014/01/07 116,800 121,500 115,600 120,100 1,074
2014/01/06 115,900 117,000 115,100 116,400 483

このページの先頭へ