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 |
---|---|---|---|---|---|
2015/12/30 | 755 | 771 | 755 | 770 | 15,600 |
2015/12/29 | 763 | 766 | 759 | 765 | 9,900 |
2015/12/28 | 758 | 763 | 750 | 763 | 31,700 |
2015/12/25 | 775 | 780 | 733 | 763 | 123,400 |
2015/12/24 | 780 | 790 | 770 | 777 | 51,000 |
2015/12/22 | 790 | 791 | 781 | 783 | 18,300 |
2015/12/21 | 795 | 798 | 779 | 790 | 31,900 |
2015/12/18 | 782 | 795 | 774 | 795 | 45,200 |
2015/12/17 | 769 | 785 | 769 | 782 | 21,600 |
2015/12/16 | 756 | 770 | 756 | 767 | 43,200 |
2015/12/15 | 775 | 781 | 764 | 766 | 21,300 |
2015/12/14 | 765 | 775 | 763 | 771 | 21,800 |
2015/12/11 | 783 | 783 | 772 | 776 | 14,900 |
2015/12/10 | 773 | 778 | 769 | 769 | 7,500 |
2015/12/09 | 777 | 781 | 774 | 780 | 13,200 |
2015/12/08 | 785 | 786 | 777 | 777 | 12,800 |
2015/12/07 | 783 | 787 | 775 | 783 | 16,400 |
2015/12/04 | 778 | 783 | 769 | 778 | 28,200 |
2015/12/03 | 785 | 786 | 780 | 784 | 22,900 |
2015/12/02 | 770 | 778 | 765 | 777 | 19,000 |
2015/12/01 | 765 | 769 | 758 | 761 | 25,700 |
2015/11/30 | 786 | 792 | 760 | 771 | 23,400 |
2015/11/27 | 808 | 808 | 777 | 786 | 29,300 |
2015/11/26 | 787 | 819 | 780 | 802 | 38,000 |
2015/11/25 | 787 | 787 | 780 | 780 | 15,900 |
2015/11/24 | 778 | 787 | 778 | 787 | 14,200 |
2015/11/20 | 775 | 779 | 769 | 776 | 12,000 |
2015/11/19 | 779 | 785 | 772 | 775 | 8,900 |
2015/11/18 | 789 | 794 | 769 | 770 | 18,800 |
2015/11/17 | 763 | 780 | 761 | 780 | 15,700 |
2015/11/16 | 759 | 763 | 755 | 761 | 9,300 |
2015/11/13 | 760 | 766 | 758 | 763 | 10,300 |
2015/11/12 | 760 | 763 | 755 | 759 | 9,500 |
2015/11/11 | 753 | 763 | 752 | 758 | 8,000 |
2015/11/10 | 757 | 759 | 751 | 757 | 7,200 |
2015/11/09 | 761 | 764 | 753 | 757 | 12,000 |
2015/11/06 | 750 | 754 | 745 | 753 | 8,600 |
2015/11/05 | 745 | 750 | 743 | 745 | 6,100 |
2015/11/04 | 736 | 751 | 736 | 741 | 10,200 |
2015/11/02 | 746 | 746 | 736 | 736 | 14,700 |
2015/10/30 | 774 | 775 | 745 | 756 | 36,600 |
2015/10/29 | 787 | 790 | 782 | 785 | 8,000 |
2015/10/28 | 789 | 789 | 779 | 784 | 3,200 |
2015/10/27 | 787 | 790 | 779 | 780 | 5,700 |
2015/10/26 | 789 | 789 | 781 | 787 | 5,600 |
2015/10/23 | 784 | 784 | 774 | 779 | 7,600 |
2015/10/22 | 761 | 776 | 761 | 774 | 6,300 |
2015/10/21 | 765 | 773 | 754 | 769 | 15,200 |
2015/10/20 | 768 | 769 | 763 | 768 | 7,300 |
2015/10/19 | 775 | 778 | 771 | 771 | 4,400 |
2015/10/16 | 780 | 780 | 764 | 775 | 10,900 |
2015/10/15 | 760 | 784 | 757 | 776 | 8,800 |
2015/10/14 | 781 | 782 | 762 | 767 | 8,300 |
2015/10/13 | 800 | 804 | 780 | 792 | 15,500 |
2015/10/09 | 783 | 795 | 780 | 795 | 11,300 |
2015/10/08 | 791 | 791 | 775 | 776 | 7,900 |
2015/10/07 | 768 | 790 | 761 | 790 | 21,700 |
2015/10/06 | 768 | 770 | 760 | 768 | 10,000 |
2015/10/05 | 749 | 765 | 743 | 758 | 13,200 |
2015/10/02 | 744 | 744 | 726 | 735 | 9,800 |
2015/10/01 | 725 | 760 | 725 | 744 | 13,200 |
2015/09/30 | 717 | 734 | 717 | 724 | 16,100 |
2015/09/29 | 753 | 753 | 720 | 732 | 26,800 |
2015/09/28 | 748 | 758 | 745 | 755 | 10,500 |
2015/09/25 | 733 | 742 | 733 | 740 | 16,000 |
2015/09/24 | 750 | 751 | 733 | 733 | 19,300 |
2015/09/18 | 752 | 752 | 725 | 729 | 7,900 |
2015/09/17 | 717 | 730 | 717 | 724 | 8,100 |
2015/09/16 | 731 | 731 | 710 | 721 | 8,900 |
2015/09/15 | 742 | 742 | 725 | 726 | 7,000 |
2015/09/14 | 750 | 751 | 725 | 728 | 15,400 |
2015/09/11 | 721 | 739 | 721 | 738 | 18,900 |
2015/09/10 | 690 | 727 | 690 | 721 | 22,900 |
2015/09/09 | 710 | 728 | 705 | 716 | 16,300 |
2015/09/08 | 703 | 705 | 688 | 692 | 20,300 |
2015/09/07 | 700 | 712 | 680 | 693 | 25,900 |
2015/09/04 | 743 | 743 | 700 | 703 | 28,500 |
2015/09/03 | 734 | 741 | 720 | 729 | 16,600 |
2015/09/02 | 720 | 744 | 716 | 718 | 35,600 |
2015/09/01 | 795 | 795 | 750 | 755 | 27,700 |
2015/08/31 | 794 | 795 | 787 | 795 | 9,400 |
2015/08/28 | 796 | 796 | 776 | 791 | 22,900 |
2015/08/27 | 767 | 790 | 757 | 776 | 25,900 |
2015/08/26 | 706 | 747 | 706 | 745 | 36,600 |
2015/08/25 | 683 | 780 | 683 | 708 | 53,600 |
2015/08/24 | 790 | 810 | 745 | 751 | 105,200 |
2015/08/21 | 866 | 877 | 846 | 847 | 34,000 |
2015/08/20 | 885 | 898 | 880 | 881 | 16,900 |
2015/08/19 | 897 | 897 | 885 | 887 | 18,900 |
2015/08/18 | 903 | 903 | 893 | 897 | 14,200 |
2015/08/17 | 900 | 907 | 896 | 902 | 13,300 |
2015/08/14 | 916 | 916 | 893 | 901 | 25,000 |
2015/08/13 | 906 | 920 | 905 | 914 | 16,400 |
2015/08/12 | 924 | 924 | 907 | 911 | 14,300 |
2015/08/11 | 942 | 942 | 922 | 924 | 10,700 |
2015/08/10 | 926 | 945 | 925 | 933 | 12,000 |
2015/08/07 | 925 | 935 | 924 | 925 | 7,600 |
2015/08/06 | 939 | 939 | 920 | 929 | 20,800 |
2015/08/05 | 929 | 945 | 922 | 934 | 18,800 |
2015/08/04 | 940 | 941 | 908 | 927 | 24,100 |
2015/08/03 | 942 | 962 | 941 | 943 | 17,500 |
2015/07/31 | 928 | 963 | 928 | 948 | 31,200 |
2015/07/30 | 960 | 965 | 938 | 941 | 20,600 |
2015/07/29 | 942 | 965 | 940 | 945 | 16,000 |
2015/07/28 | 939 | 954 | 938 | 950 | 13,200 |
2015/07/27 | 955 | 957 | 944 | 948 | 16,900 |
2015/07/24 | 972 | 972 | 960 | 962 | 13,000 |
2015/07/23 | 971 | 976 | 965 | 969 | 20,500 |
2015/07/22 | 973 | 997 | 963 | 973 | 74,700 |
2015/07/21 | 938 | 945 | 932 | 939 | 10,500 |
2015/07/17 | 942 | 944 | 930 | 937 | 11,100 |
2015/07/16 | 933 | 943 | 933 | 942 | 12,100 |
2015/07/15 | 952 | 952 | 936 | 939 | 10,300 |
2015/07/14 | 939 | 951 | 930 | 945 | 16,500 |
2015/07/13 | 917 | 931 | 917 | 924 | 9,100 |
2015/07/10 | 922 | 928 | 910 | 911 | 17,700 |
2015/07/09 | 905 | 925 | 883 | 921 | 36,500 |
2015/07/08 | 964 | 964 | 930 | 934 | 22,100 |
2015/07/07 | 975 | 976 | 961 | 966 | 19,900 |
2015/07/06 | 965 | 968 | 950 | 951 | 14,500 |
2015/07/03 | 967 | 974 | 961 | 965 | 12,200 |
2015/07/02 | 979 | 991 | 947 | 967 | 31,500 |
2015/07/01 | 953 | 973 | 953 | 972 | 17,000 |
2015/06/30 | 940 | 959 | 940 | 957 | 25,200 |
2015/06/29 | 962 | 962 | 932 | 944 | 33,600 |
2015/06/26 | 988 | 988 | 975 | 977 | 62,800 |
2015/06/25 | 972 | 994 | 972 | 982 | 214,400 |
2015/06/24 | 976 | 986 | 972 | 975 | 34,300 |
2015/06/23 | 983 | 990 | 970 | 983 | 43,300 |
2015/06/22 | 1,000 | 1,000 | 975 | 981 | 35,600 |
2015/06/19 | 960 | 984 | 960 | 971 | 27,400 |
2015/06/18 | 976 | 979 | 957 | 960 | 32,400 |
2015/06/17 | 1,002 | 1,003 | 979 | 979 | 42,800 |
2015/06/16 | 1,034 | 1,039 | 991 | 1,004 | 138,600 |
2015/06/15 | 945 | 1,014 | 935 | 1,014 | 160,800 |
2015/06/12 | 932 | 938 | 923 | 934 | 34,700 |
2015/06/11 | 922 | 928 | 916 | 923 | 11,800 |
2015/06/10 | 915 | 923 | 915 | 918 | 18,300 |
2015/06/09 | 924 | 925 | 909 | 911 | 47,200 |
2015/06/08 | 931 | 944 | 931 | 939 | 33,900 |
2015/06/05 | 907 | 931 | 907 | 926 | 31,800 |
2015/06/04 | 912 | 914 | 906 | 908 | 14,500 |
2015/06/03 | 908 | 913 | 904 | 912 | 10,100 |
2015/06/02 | 906 | 914 | 902 | 906 | 13,400 |
2015/06/01 | 900 | 904 | 898 | 903 | 9,200 |
2015/05/29 | 905 | 905 | 898 | 904 | 15,600 |
2015/05/28 | 905 | 907 | 902 | 905 | 6,200 |
2015/05/27 | 900 | 905 | 899 | 903 | 11,900 |
2015/05/26 | 906 | 906 | 897 | 899 | 11,900 |
2015/05/25 | 903 | 906 | 900 | 900 | 15,300 |
2015/05/22 | 903 | 905 | 902 | 904 | 4,900 |
2015/05/21 | 909 | 912 | 902 | 902 | 12,200 |
2015/05/20 | 908 | 913 | 900 | 905 | 12,900 |
2015/05/19 | 908 | 910 | 901 | 908 | 19,100 |
2015/05/18 | 910 | 910 | 899 | 907 | 27,100 |
2015/05/15 | 901 | 908 | 895 | 904 | 15,900 |
2015/05/14 | 915 | 917 | 902 | 902 | 15,600 |
2015/05/13 | 907 | 915 | 902 | 912 | 14,200 |
2015/05/12 | 902 | 905 | 897 | 904 | 8,700 |
2015/05/11 | 905 | 908 | 902 | 903 | 11,400 |
2015/05/08 | 888 | 909 | 888 | 903 | 16,800 |
2015/05/07 | 894 | 905 | 890 | 894 | 18,300 |
2015/05/01 | 880 | 894 | 880 | 894 | 36,400 |
2015/04/30 | 906 | 909 | 896 | 901 | 23,900 |
2015/04/28 | 916 | 920 | 901 | 903 | 61,300 |
2015/04/27 | 930 | 930 | 911 | 917 | 17,900 |
2015/04/24 | 932 | 932 | 921 | 922 | 7,100 |
2015/04/23 | 936 | 936 | 923 | 923 | 16,500 |
2015/04/22 | 935 | 935 | 921 | 925 | 15,000 |
2015/04/21 | 924 | 936 | 920 | 935 | 10,700 |
2015/04/20 | 920 | 927 | 918 | 924 | 10,100 |
2015/04/17 | 926 | 938 | 924 | 927 | 12,200 |
2015/04/16 | 930 | 930 | 918 | 929 | 13,700 |
2015/04/15 | 933 | 935 | 921 | 930 | 17,000 |
2015/04/14 | 935 | 942 | 912 | 937 | 17,900 |
2015/04/13 | 945 | 951 | 935 | 939 | 11,200 |
2015/04/10 | 956 | 956 | 935 | 941 | 12,500 |
2015/04/09 | 945 | 958 | 940 | 947 | 21,400 |
2015/04/08 | 947 | 960 | 943 | 945 | 30,000 |
2015/04/07 | 937 | 948 | 935 | 947 | 37,700 |
2015/04/06 | 920 | 940 | 911 | 936 | 24,400 |
2015/04/03 | 917 | 921 | 910 | 919 | 15,800 |
2015/04/02 | 904 | 919 | 904 | 911 | 27,100 |
2015/04/01 | 903 | 903 | 888 | 888 | 17,200 |
2015/03/31 | 884 | 910 | 884 | 910 | 19,100 |
2015/03/30 | 872 | 895 | 872 | 887 | 22,700 |
2015/03/27 | 880 | 890 | 880 | 883 | 27,300 |
2015/03/26 | 905 | 906 | 880 | 886 | 36,100 |
2015/03/25 | 925 | 928 | 901 | 914 | 19,500 |
2015/03/24 | 935 | 937 | 916 | 923 | 27,600 |
2015/03/23 | 950 | 960 | 927 | 936 | 33,600 |
2015/03/20 | 930 | 950 | 921 | 940 | 35,800 |
2015/03/19 | 930 | 930 | 907 | 927 | 32,300 |
2015/03/18 | 907 | 924 | 905 | 924 | 21,600 |
2015/03/17 | 897 | 913 | 895 | 907 | 32,700 |
2015/03/16 | 894 | 903 | 887 | 890 | 38,700 |
2015/03/13 | 890 | 892 | 886 | 889 | 21,600 |
2015/03/12 | 883 | 891 | 881 | 885 | 16,700 |
2015/03/11 | 880 | 885 | 876 | 879 | 19,100 |
2015/03/10 | 885 | 915 | 872 | 880 | 57,400 |
2015/03/09 | 893 | 893 | 875 | 885 | 21,600 |
2015/03/06 | 885 | 895 | 883 | 888 | 29,500 |
2015/03/05 | 882 | 893 | 875 | 883 | 24,100 |
2015/03/04 | 891 | 891 | 875 | 886 | 30,600 |
2015/03/03 | 886 | 893 | 883 | 885 | 28,100 |
2015/03/02 | 888 | 895 | 888 | 892 | 19,800 |
2015/02/27 | 887 | 887 | 881 | 885 | 25,400 |
2015/02/26 | 887 | 887 | 881 | 881 | 15,900 |
2015/02/25 | 884 | 887 | 878 | 882 | 11,700 |
2015/02/24 | 882 | 885 | 874 | 881 | 26,200 |
2015/02/23 | 887 | 889 | 880 | 880 | 25,800 |
2015/02/20 | 890 | 890 | 878 | 884 | 29,200 |
2015/02/19 | 876 | 884 | 874 | 881 | 26,700 |
2015/02/18 | 871 | 878 | 869 | 876 | 32,500 |
2015/02/17 | 872 | 879 | 866 | 872 | 38,400 |
2015/02/16 | 880 | 883 | 872 | 875 | 31,900 |
2015/02/13 | 870 | 880 | 870 | 873 | 29,100 |
2015/02/12 | 887 | 887 | 870 | 870 | 44,800 |
2015/02/10 | 884 | 888 | 870 | 876 | 45,400 |
2015/02/09 | 880 | 890 | 863 | 880 | 95,700 |
2015/02/06 | 845 | 878 | 845 | 867 | 410,900 |
2015/02/05 | 994 | 1,007 | 991 | 995 | 20,900 |
2015/02/04 | 984 | 994 | 984 | 994 | 9,700 |
2015/02/03 | 1,000 | 1,000 | 972 | 974 | 25,700 |
2015/02/02 | 998 | 1,005 | 995 | 997 | 13,100 |
2015/01/30 | 993 | 1,010 | 990 | 998 | 18,500 |
2015/01/29 | 998 | 1,007 | 994 | 995 | 11,400 |
2015/01/28 | 1,000 | 1,012 | 998 | 1,002 | 28,400 |
2015/01/27 | 1,013 | 1,014 | 994 | 1,009 | 22,400 |
2015/01/26 | 1,006 | 1,015 | 1,001 | 1,013 | 15,600 |
2015/01/23 | 1,025 | 1,025 | 1,013 | 1,015 | 9,500 |
2015/01/22 | 1,028 | 1,028 | 1,007 | 1,022 | 12,700 |
2015/01/21 | 1,034 | 1,034 | 1,011 | 1,015 | 12,500 |
2015/01/20 | 1,025 | 1,034 | 1,015 | 1,034 | 15,700 |
2015/01/19 | 1,009 | 1,020 | 1,000 | 1,006 | 11,200 |
2015/01/16 | 999 | 1,001 | 990 | 1,001 | 20,000 |
2015/01/15 | 1,007 | 1,010 | 1,000 | 1,009 | 13,100 |
2015/01/14 | 1,013 | 1,018 | 1,001 | 1,006 | 9,700 |
2015/01/13 | 1,005 | 1,023 | 1,000 | 1,019 | 23,200 |
2015/01/09 | 1,013 | 1,026 | 1,006 | 1,015 | 16,100 |
2015/01/08 | 1,007 | 1,012 | 1,005 | 1,006 | 16,300 |
2015/01/07 | 1,002 | 1,016 | 1,002 | 1,006 | 16,100 |
2015/01/06 | 1,026 | 1,035 | 1,011 | 1,015 | 21,600 |
2015/01/05 | 1,022 | 1,038 | 1,022 | 1,035 | 12,400 |