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
2016/12/30 1,264 1,264 1,255 1,261 12,300
2016/12/29 1,256 1,268 1,250 1,265 15,000
2016/12/28 1,244 1,267 1,244 1,267 17,000
2016/12/27 1,268 1,268 1,246 1,263 68,100
2016/12/26 1,229 1,267 1,229 1,266 31,700
2016/12/22 1,238 1,238 1,216 1,228 23,700
2016/12/21 1,245 1,260 1,236 1,238 14,500
2016/12/20 1,219 1,242 1,211 1,242 18,100
2016/12/19 1,225 1,226 1,215 1,219 8,100
2016/12/16 1,235 1,235 1,205 1,230 12,600
2016/12/15 1,226 1,233 1,215 1,228 14,800
2016/12/14 1,239 1,263 1,214 1,229 49,700
2016/12/13 1,159 1,228 1,159 1,227 46,800
2016/12/12 1,152 1,160 1,150 1,159 14,200
2016/12/09 1,128 1,148 1,119 1,148 11,500
2016/12/08 1,145 1,145 1,119 1,136 15,500
2016/12/07 1,134 1,143 1,134 1,142 11,000
2016/12/06 1,118 1,135 1,118 1,133 11,200
2016/12/05 1,126 1,133 1,118 1,120 15,700
2016/12/02 1,134 1,135 1,116 1,130 16,300
2016/12/01 1,155 1,156 1,137 1,137 7,000
2016/11/30 1,145 1,155 1,145 1,149 5,500
2016/11/29 1,146 1,152 1,142 1,152 8,100
2016/11/28 1,148 1,153 1,138 1,148 10,900
2016/11/25 1,172 1,172 1,130 1,153 19,000
2016/11/24 1,167 1,175 1,160 1,172 13,300
2016/11/22 1,143 1,167 1,143 1,167 28,300
2016/11/21 1,098 1,153 1,098 1,149 41,700
2016/11/18 1,120 1,120 1,079 1,111 23,100
2016/11/17 1,067 1,119 1,067 1,117 20,800
2016/11/16 1,057 1,063 1,057 1,063 5,000
2016/11/15 1,057 1,062 1,053 1,057 6,500
2016/11/14 1,076 1,094 1,062 1,063 12,500
2016/11/11 1,099 1,099 1,059 1,062 17,300
2016/11/10 1,092 1,126 1,077 1,086 30,100
2016/11/09 1,118 1,118 1,010 1,039 41,900
2016/11/08 1,124 1,128 1,092 1,110 72,500
2016/11/07 1,020 1,045 1,017 1,045 11,600
2016/11/04 1,016 1,025 1,010 1,019 12,900
2016/11/02 1,028 1,042 1,019 1,021 10,200
2016/11/01 1,050 1,052 1,040 1,042 7,100
2016/10/31 1,052 1,064 1,052 1,055 3,200
2016/10/28 1,055 1,060 1,048 1,048 8,200
2016/10/27 1,043 1,086 1,030 1,050 33,800
2016/10/26 1,033 1,056 1,033 1,055 5,600
2016/10/25 1,050 1,050 1,040 1,041 9,800
2016/10/24 1,051 1,060 1,051 1,053 8,100
2016/10/21 1,059 1,075 1,054 1,057 13,100
2016/10/20 1,090 1,096 1,062 1,070 18,400
2016/10/19 1,108 1,110 1,090 1,100 16,400
2016/10/18 1,069 1,128 1,069 1,121 40,700
2016/10/17 1,047 1,072 1,041 1,070 12,900
2016/10/14 1,037 1,044 1,035 1,041 13,300
2016/10/13 1,037 1,042 1,035 1,040 4,200
2016/10/12 1,055 1,057 1,041 1,044 7,100
2016/10/11 1,039 1,059 1,023 1,055 22,300
2016/10/07 1,060 1,060 1,025 1,039 18,500
2016/10/06 1,065 1,068 1,055 1,060 17,000
2016/10/05 1,089 1,089 1,052 1,056 22,300
2016/10/04 1,068 1,090 1,058 1,079 49,300
2016/10/03 1,025 1,074 1,024 1,060 42,400
2016/09/30 998 1,048 998 1,029 95,400
2016/09/29 946 1,079 940 1,026 308,300
2016/09/28 890 936 883 929 21,700
2016/09/27 868 889 848 889 28,500
2016/09/26 879 884 875 875 6,300
2016/09/23 890 891 870 879 11,000
2016/09/21 871 893 868 888 9,900
2016/09/20 906 906 875 877 9,300
2016/09/16 895 895 862 879 8,600
2016/09/15 895 895 880 885 6,200
2016/09/14 900 900 892 895 4,900
2016/09/13 894 903 894 901 6,200
2016/09/12 884 900 884 894 8,400
2016/09/09 923 923 905 905 15,500
2016/09/08 927 932 926 930 4,100
2016/09/07 923 929 914 927 6,400
2016/09/06 917 926 910 924 5,300
2016/09/05 930 930 910 917 5,400
2016/09/02 901 910 901 910 5,700
2016/09/01 906 913 902 906 3,800
2016/08/31 906 914 900 911 13,000
2016/08/30 931 941 899 915 25,000
2016/08/29 960 960 925 945 11,200
2016/08/26 965 968 946 947 13,000
2016/08/25 969 970 963 969 4,300
2016/08/24 971 971 961 962 6,900
2016/08/23 976 980 968 971 8,700
2016/08/22 981 988 979 981 4,700
2016/08/19 984 990 981 981 4,200
2016/08/18 997 999 982 984 7,200
2016/08/17 984 1,005 984 1,002 7,900
2016/08/16 1,000 1,004 984 986 15,900
2016/08/15 1,010 1,010 1,003 1,004 2,800
2016/08/12 1,006 1,010 1,001 1,006 5,800
2016/08/10 1,017 1,017 997 1,003 8,600
2016/08/09 996 1,015 996 1,012 4,500
2016/08/08 1,000 1,005 994 997 12,400
2016/08/05 991 1,012 991 1,002 13,500
2016/08/04 996 1,020 995 1,000 8,100
2016/08/03 1,004 1,028 999 1,002 10,500
2016/08/02 1,007 1,035 990 1,024 14,800
2016/08/01 995 1,010 988 992 14,100
2016/07/29 1,007 1,030 982 1,005 33,600
2016/07/28 1,032 1,037 1,006 1,021 28,500
2016/07/27 1,050 1,068 1,035 1,047 21,400
2016/07/26 1,030 1,054 1,030 1,050 12,200
2016/07/25 1,025 1,060 1,025 1,034 18,600
2016/07/22 1,048 1,091 1,048 1,052 12,100
2016/07/21 1,093 1,093 1,067 1,078 6,800
2016/07/20 1,089 1,089 1,036 1,080 11,000
2016/07/19 1,037 1,094 1,037 1,093 21,000
2016/07/15 1,077 1,077 1,036 1,037 23,200
2016/07/14 1,088 1,101 1,080 1,082 14,400
2016/07/13 1,125 1,125 1,087 1,105 20,900
2016/07/12 1,090 1,116 1,090 1,106 29,000
2016/07/11 1,051 1,074 1,050 1,074 16,200
2016/07/08 1,032 1,040 1,007 1,015 24,300
2016/07/07 1,040 1,080 1,027 1,043 26,200
2016/07/06 1,030 1,071 1,021 1,053 26,400
2016/07/05 1,100 1,100 1,044 1,054 16,000
2016/07/04 1,100 1,107 1,084 1,095 17,200
2016/07/01 1,045 1,114 1,045 1,098 27,200
2016/06/30 1,070 1,070 1,031 1,039 21,000
2016/06/29 1,025 1,057 1,025 1,053 24,300
2016/06/28 1,010 1,038 990 1,025 54,000
2016/06/27 1,005 1,063 1,000 1,044 117,700
2016/06/24 1,130 1,137 976 1,015 104,500
2016/06/23 1,061 1,097 1,055 1,094 39,300
2016/06/22 1,126 1,127 1,065 1,068 58,300
2016/06/21 1,144 1,171 1,129 1,138 23,200
2016/06/20 1,122 1,175 1,122 1,153 39,900
2016/06/17 1,118 1,150 1,095 1,106 62,000
2016/06/16 1,155 1,180 1,100 1,118 87,900
2016/06/15 1,101 1,170 1,086 1,163 60,900
2016/06/14 1,175 1,189 1,100 1,103 71,300
2016/06/13 1,246 1,246 1,172 1,188 66,800
2016/06/10 1,266 1,269 1,238 1,259 33,900
2016/06/09 1,270 1,270 1,246 1,265 19,500
2016/06/08 1,296 1,296 1,241 1,260 35,300
2016/06/07 1,279 1,297 1,271 1,278 37,100
2016/06/06 1,215 1,259 1,206 1,257 38,000
2016/06/03 1,210 1,253 1,210 1,232 34,100
2016/06/02 1,244 1,244 1,199 1,207 43,000
2016/06/01 1,249 1,284 1,233 1,239 57,700
2016/05/31 1,265 1,270 1,222 1,241 45,500
2016/05/30 1,241 1,298 1,241 1,262 57,400
2016/05/27 1,302 1,329 1,221 1,241 154,500
2016/05/26 1,258 1,346 1,255 1,310 401,900
2016/05/25 1,190 1,216 1,190 1,211 26,500
2016/05/24 1,184 1,220 1,152 1,190 48,300
2016/05/23 1,150 1,187 1,150 1,184 37,200
2016/05/20 1,135 1,191 1,134 1,163 47,100
2016/05/19 1,088 1,152 1,086 1,135 52,400
2016/05/18 1,180 1,180 1,085 1,103 89,600
2016/05/17 1,123 1,209 1,123 1,187 67,500
2016/05/16 1,210 1,213 1,121 1,134 91,900
2016/05/13 1,195 1,237 1,175 1,224 100,600
2016/05/12 1,202 1,213 1,156 1,189 120,200
2016/05/11 1,263 1,279 1,205 1,214 101,600
2016/05/10 1,295 1,311 1,243 1,251 123,300
2016/05/09 1,410 1,419 1,320 1,352 72,000
2016/05/06 1,301 1,375 1,295 1,351 80,000
2016/05/02 1,211 1,287 1,206 1,272 83,600
2016/04/28 1,330 1,342 1,220 1,258 107,000
2016/04/27 1,300 1,330 1,256 1,324 96,000
2016/04/26 1,329 1,370 1,210 1,260 292,200
2016/04/25 1,433 1,486 1,330 1,359 252,400
2016/04/22 1,350 1,460 1,350 1,423 421,400
2016/04/21 1,268 1,346 1,268 1,323 193,100
2016/04/20 1,253 1,267 1,208 1,251 129,300
2016/04/19 1,246 1,270 1,212 1,239 132,100
2016/04/18 1,255 1,339 1,210 1,258 307,500
2016/04/15 1,090 1,179 1,085 1,175 199,300
2016/04/14 1,057 1,080 1,050 1,080 75,400
2016/04/13 1,030 1,050 1,021 1,029 67,300
2016/04/12 1,051 1,065 1,030 1,036 43,900
2016/04/11 1,065 1,078 1,038 1,059 41,300
2016/04/08 1,038 1,070 1,030 1,055 75,000
2016/04/07 1,025 1,069 1,025 1,042 84,800
2016/04/06 965 1,025 965 1,016 85,900
2016/04/05 1,064 1,075 979 982 160,200
2016/04/04 1,015 1,085 1,010 1,083 150,000
2016/04/01 993 1,025 992 1,022 136,700
2016/03/31 1,027 1,027 996 1,002 42,300
2016/03/30 994 1,036 992 1,011 64,800
2016/03/29 983 1,004 983 998 53,400
2016/03/28 1,012 1,024 982 998 103,800
2016/03/25 945 1,036 945 998 213,800
2016/03/24 942 970 939 956 115,000
2016/03/23 988 999 941 953 348,800
2016/03/22 994 994 970 994 546,900
2016/03/18 839 852 827 844 21,200
2016/03/17 908 908 839 849 49,500
2016/03/16 887 906 873 905 44,800
2016/03/15 893 893 852 888 53,000
2016/03/14 840 926 836 893 104,200
2016/03/11 800 835 782 827 72,300
2016/03/10 775 825 760 801 52,800
2016/03/09 753 770 739 765 12,200
2016/03/08 765 765 735 765 15,500
2016/03/07 750 769 744 766 18,900
2016/03/04 721 734 715 730 17,200
2016/03/03 718 730 718 725 9,300
2016/03/02 710 734 710 726 10,100
2016/03/01 717 720 700 709 12,300
2016/02/29 740 744 723 726 15,400
2016/02/26 767 767 743 748 20,500
2016/02/25 704 772 687 760 68,200
2016/02/24 672 702 672 694 16,500
2016/02/23 692 693 672 672 6,500
2016/02/22 660 693 652 684 14,900
2016/02/19 675 675 662 667 14,600
2016/02/18 658 714 655 688 36,800
2016/02/17 638 674 638 659 15,700
2016/02/16 611 647 611 642 10,900
2016/02/15 596 619 596 613 15,100
2016/02/12 610 621 575 577 34,800
2016/02/10 668 668 631 641 24,300
2016/02/09 660 693 650 658 30,400
2016/02/08 675 695 671 690 11,400
2016/02/05 684 686 677 680 11,900
2016/02/04 690 706 675 684 16,100
2016/02/03 729 733 701 704 28,100
2016/02/02 747 750 739 743 15,400
2016/02/01 717 754 715 751 32,700
2016/01/29 689 720 689 717 13,000
2016/01/28 689 699 676 692 14,200
2016/01/27 664 693 664 684 9,800
2016/01/26 669 671 657 658 14,000
2016/01/25 653 673 652 670 24,500
2016/01/22 631 633 617 633 29,500
2016/01/21 656 673 600 611 46,100
2016/01/20 667 691 655 655 41,500
2016/01/19 667 688 667 675 88,100
2016/01/18 687 714 687 707 25,400
2016/01/15 726 735 720 723 10,400
2016/01/14 724 729 716 723 19,000
2016/01/13 715 748 715 739 17,300
2016/01/12 755 757 710 714 28,900
2016/01/08 752 763 751 754 14,000
2016/01/07 770 773 758 758 18,900
2016/01/06 772 779 766 767 17,100
2016/01/05 776 776 768 768 9,000
2016/01/04 771 776 766 767 15,400

このページの先頭へ