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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,050 | 3,075 | 2,954 | 3,025 | 56,200 |
| 2018/12/27 | 3,150 | 3,150 | 3,030 | 3,080 | 59,600 |
| 2018/12/26 | 3,085 | 3,165 | 2,864 | 2,932 | 82,000 |
| 2018/12/25 | 2,760 | 2,893 | 2,758 | 2,843 | 114,000 |
| 2018/12/21 | 3,110 | 3,130 | 2,942 | 3,030 | 86,300 |
| 2018/12/20 | 3,215 | 3,260 | 3,050 | 3,110 | 77,800 |
| 2018/12/19 | 3,285 | 3,400 | 3,250 | 3,295 | 53,200 |
| 2018/12/18 | 3,385 | 3,385 | 3,220 | 3,260 | 93,100 |
| 2018/12/17 | 3,650 | 3,650 | 3,435 | 3,485 | 98,700 |
| 2018/12/14 | 3,815 | 3,820 | 3,645 | 3,675 | 63,600 |
| 2018/12/13 | 3,835 | 3,865 | 3,790 | 3,845 | 45,400 |
| 2018/12/12 | 3,700 | 3,830 | 3,660 | 3,810 | 54,400 |
| 2018/12/11 | 3,835 | 3,850 | 3,670 | 3,700 | 49,100 |
| 2018/12/10 | 3,870 | 3,870 | 3,760 | 3,790 | 75,200 |
| 2018/12/07 | 3,985 | 4,055 | 3,930 | 3,980 | 32,300 |
| 2018/12/06 | 4,110 | 4,120 | 3,900 | 3,955 | 71,500 |
| 2018/12/05 | 3,935 | 4,170 | 3,880 | 4,085 | 100,700 |
| 2018/12/04 | 4,095 | 4,175 | 3,995 | 4,005 | 110,300 |
| 2018/12/03 | 4,080 | 4,135 | 4,000 | 4,100 | 131,700 |
| 2018/11/30 | 3,900 | 4,015 | 3,830 | 4,010 | 142,200 |
| 2018/11/29 | 3,730 | 3,885 | 3,685 | 3,865 | 145,800 |
| 2018/11/28 | 3,555 | 3,620 | 3,515 | 3,590 | 57,800 |
| 2018/11/27 | 3,575 | 3,625 | 3,510 | 3,555 | 41,400 |
| 2018/11/26 | 3,555 | 3,625 | 3,510 | 3,545 | 38,800 |
| 2018/11/22 | 3,580 | 3,600 | 3,495 | 3,555 | 39,100 |
| 2018/11/21 | 3,530 | 3,640 | 3,460 | 3,515 | 72,200 |
| 2018/11/20 | 3,600 | 3,720 | 3,545 | 3,560 | 103,800 |
| 2018/11/19 | 3,660 | 3,775 | 3,525 | 3,715 | 82,300 |
| 2018/11/16 | 3,830 | 3,910 | 3,645 | 3,665 | 138,500 |
| 2018/11/15 | 3,665 | 3,830 | 3,595 | 3,805 | 137,200 |
| 2018/11/14 | 3,765 | 3,845 | 3,625 | 3,665 | 278,100 |
| 2018/11/13 | 3,185 | 3,745 | 3,130 | 3,745 | 550,900 |
| 2018/11/12 | 3,240 | 3,255 | 3,025 | 3,045 | 94,800 |
| 2018/11/09 | 3,225 | 3,285 | 3,170 | 3,190 | 46,200 |
| 2018/11/08 | 3,250 | 3,285 | 3,215 | 3,240 | 37,700 |
| 2018/11/07 | 3,170 | 3,210 | 3,095 | 3,160 | 63,200 |
| 2018/11/06 | 3,135 | 3,160 | 3,090 | 3,130 | 37,500 |
| 2018/11/05 | 3,150 | 3,215 | 3,115 | 3,130 | 46,900 |
| 2018/11/02 | 3,050 | 3,155 | 3,050 | 3,145 | 43,700 |
| 2018/11/01 | 3,055 | 3,095 | 2,977 | 3,040 | 55,700 |
| 2018/10/31 | 3,060 | 3,085 | 2,977 | 3,065 | 55,400 |
| 2018/10/30 | 2,787 | 2,962 | 2,728 | 2,956 | 117,200 |
| 2018/10/29 | 3,010 | 3,090 | 2,845 | 2,852 | 122,000 |
| 2018/10/26 | 3,135 | 3,155 | 2,930 | 2,980 | 145,200 |
| 2018/10/25 | 3,205 | 3,215 | 3,055 | 3,065 | 104,200 |
| 2018/10/24 | 3,410 | 3,455 | 3,270 | 3,345 | 44,900 |
| 2018/10/23 | 3,430 | 3,495 | 3,360 | 3,370 | 50,900 |
| 2018/10/22 | 3,385 | 3,455 | 3,280 | 3,440 | 72,300 |
| 2018/10/19 | 3,385 | 3,450 | 3,350 | 3,395 | 75,000 |
| 2018/10/18 | 3,570 | 3,585 | 3,400 | 3,420 | 65,500 |
| 2018/10/17 | 3,640 | 3,645 | 3,525 | 3,530 | 63,200 |
| 2018/10/16 | 3,515 | 3,645 | 3,445 | 3,500 | 68,300 |
| 2018/10/15 | 3,630 | 3,665 | 3,470 | 3,470 | 63,600 |
| 2018/10/12 | 3,535 | 3,685 | 3,535 | 3,650 | 62,800 |
| 2018/10/11 | 3,560 | 3,665 | 3,545 | 3,560 | 110,800 |
| 2018/10/10 | 3,740 | 3,835 | 3,640 | 3,810 | 79,300 |
| 2018/10/09 | 3,770 | 3,835 | 3,665 | 3,740 | 89,400 |
| 2018/10/05 | 3,830 | 3,855 | 3,680 | 3,755 | 106,200 |
| 2018/10/04 | 3,920 | 3,965 | 3,795 | 3,885 | 77,000 |
| 2018/10/03 | 4,035 | 4,035 | 3,860 | 3,920 | 92,000 |
| 2018/10/02 | 4,345 | 4,390 | 3,980 | 4,000 | 179,300 |
| 2018/10/01 | 4,260 | 4,385 | 4,115 | 4,345 | 120,600 |
| 2018/09/28 | 4,200 | 4,400 | 4,175 | 4,280 | 214,400 |
| 2018/09/27 | 3,875 | 4,075 | 3,860 | 4,060 | 155,000 |
| 2018/09/26 | 3,875 | 3,880 | 3,820 | 3,875 | 35,400 |
| 2018/09/25 | 3,755 | 3,865 | 3,735 | 3,835 | 59,300 |
| 2018/09/21 | 3,720 | 3,735 | 3,680 | 3,725 | 27,400 |
| 2018/09/20 | 3,780 | 3,790 | 3,650 | 3,690 | 38,800 |
| 2018/09/19 | 3,740 | 3,835 | 3,640 | 3,760 | 93,400 |
| 2018/09/18 | 3,650 | 3,715 | 3,640 | 3,670 | 36,000 |
| 2018/09/14 | 3,755 | 3,780 | 3,600 | 3,625 | 82,300 |
| 2018/09/13 | 3,845 | 3,915 | 3,685 | 3,720 | 73,500 |
| 2018/09/12 | 3,870 | 3,920 | 3,835 | 3,865 | 56,900 |
| 2018/09/11 | 3,780 | 3,870 | 3,740 | 3,865 | 52,000 |
| 2018/09/10 | 3,675 | 3,760 | 3,660 | 3,760 | 39,600 |
| 2018/09/07 | 3,590 | 3,745 | 3,575 | 3,665 | 70,600 |
| 2018/09/06 | 3,695 | 3,730 | 3,565 | 3,625 | 125,100 |
| 2018/09/05 | 3,910 | 3,950 | 3,735 | 3,765 | 91,000 |
| 2018/09/04 | 3,805 | 3,945 | 3,740 | 3,900 | 77,500 |
| 2018/09/03 | 3,840 | 3,920 | 3,805 | 3,835 | 49,200 |
| 2018/08/31 | 3,730 | 3,870 | 3,725 | 3,850 | 75,000 |
| 2018/08/30 | 3,615 | 3,780 | 3,610 | 3,765 | 67,500 |
| 2018/08/29 | 3,640 | 3,700 | 3,540 | 3,640 | 110,300 |
| 2018/08/28 | 3,980 | 3,980 | 3,630 | 3,630 | 209,100 |
| 2018/08/27 | 3,910 | 3,990 | 3,890 | 3,920 | 76,200 |
| 2018/08/24 | 3,950 | 3,980 | 3,885 | 3,950 | 71,800 |
| 2018/08/23 | 3,800 | 3,945 | 3,760 | 3,925 | 117,400 |
| 2018/08/22 | 3,770 | 3,845 | 3,710 | 3,780 | 99,100 |
| 2018/08/21 | 3,730 | 3,845 | 3,625 | 3,800 | 110,300 |
| 2018/08/20 | 3,820 | 3,915 | 3,675 | 3,710 | 152,900 |
| 2018/08/17 | 3,745 | 4,010 | 3,740 | 3,805 | 379,100 |
| 2018/08/16 | 3,855 | 3,905 | 3,620 | 3,650 | 146,600 |
| 2018/08/15 | 3,695 | 3,955 | 3,695 | 3,790 | 255,500 |
| 2018/08/14 | 3,540 | 3,725 | 3,520 | 3,695 | 94,200 |
| 2018/08/13 | 3,615 | 3,710 | 3,475 | 3,540 | 155,300 |
| 2018/08/10 | 3,675 | 3,985 | 3,535 | 3,615 | 349,600 |
| 2018/08/09 | 3,480 | 4,010 | 3,460 | 3,470 | 538,000 |
| 2018/08/08 | 3,340 | 3,395 | 3,240 | 3,345 | 70,500 |
| 2018/08/07 | 3,405 | 3,440 | 3,325 | 3,385 | 55,600 |
| 2018/08/06 | 3,280 | 3,420 | 3,265 | 3,375 | 83,000 |
| 2018/08/03 | 3,270 | 3,305 | 3,210 | 3,235 | 63,000 |
| 2018/08/02 | 3,060 | 3,280 | 3,055 | 3,205 | 93,000 |
| 2018/08/01 | 2,893 | 3,020 | 2,893 | 3,000 | 48,600 |
| 2018/07/31 | 2,900 | 2,906 | 2,842 | 2,892 | 42,000 |
| 2018/07/30 | 2,977 | 2,979 | 2,903 | 2,906 | 40,200 |
| 2018/07/27 | 3,005 | 3,025 | 2,990 | 2,996 | 41,100 |
| 2018/07/26 | 3,020 | 3,080 | 3,000 | 3,045 | 39,200 |
| 2018/07/25 | 3,050 | 3,075 | 2,986 | 3,035 | 42,000 |
| 2018/07/24 | 3,100 | 3,115 | 3,035 | 3,055 | 25,300 |
| 2018/07/23 | 3,100 | 3,140 | 3,070 | 3,090 | 24,000 |
| 2018/07/20 | 3,170 | 3,205 | 3,095 | 3,095 | 39,600 |
| 2018/07/19 | 3,295 | 3,295 | 3,165 | 3,170 | 37,100 |
| 2018/07/18 | 3,250 | 3,310 | 3,235 | 3,245 | 32,300 |
| 2018/07/17 | 3,250 | 3,250 | 3,195 | 3,215 | 20,900 |
| 2018/07/13 | 3,175 | 3,235 | 3,175 | 3,210 | 20,000 |
| 2018/07/12 | 3,150 | 3,215 | 3,145 | 3,150 | 27,500 |
| 2018/07/11 | 3,250 | 3,295 | 3,125 | 3,140 | 44,300 |
| 2018/07/10 | 3,395 | 3,395 | 3,270 | 3,270 | 46,000 |
| 2018/07/09 | 3,100 | 3,280 | 3,100 | 3,255 | 34,300 |
| 2018/07/06 | 3,030 | 3,100 | 3,010 | 3,070 | 46,900 |
| 2018/07/05 | 3,070 | 3,145 | 3,010 | 3,045 | 79,200 |
| 2018/07/04 | 3,135 | 3,135 | 3,070 | 3,080 | 43,700 |
| 2018/07/03 | 3,150 | 3,220 | 3,085 | 3,135 | 35,400 |
| 2018/07/02 | 3,190 | 3,250 | 3,115 | 3,150 | 50,000 |
| 2018/06/29 | 3,180 | 3,235 | 3,140 | 3,190 | 25,700 |
| 2018/06/28 | 3,200 | 3,230 | 3,110 | 3,165 | 57,300 |
| 2018/06/27 | 3,110 | 3,315 | 3,110 | 3,225 | 85,500 |
| 2018/06/26 | 3,035 | 3,145 | 3,010 | 3,105 | 121,200 |
| 2018/06/25 | 3,250 | 3,295 | 3,060 | 3,070 | 104,200 |
| 2018/06/22 | 3,315 | 3,365 | 3,230 | 3,255 | 78,700 |
| 2018/06/21 | 3,410 | 3,480 | 3,350 | 3,350 | 74,100 |
| 2018/06/20 | 3,370 | 3,420 | 3,330 | 3,390 | 38,200 |
| 2018/06/19 | 3,445 | 3,460 | 3,315 | 3,395 | 73,700 |
| 2018/06/18 | 3,490 | 3,530 | 3,390 | 3,445 | 93,100 |
| 2018/06/15 | 3,440 | 3,500 | 3,395 | 3,495 | 66,100 |
| 2018/06/14 | 3,320 | 3,435 | 3,310 | 3,410 | 88,700 |
| 2018/06/13 | 3,340 | 3,365 | 3,280 | 3,320 | 72,300 |
| 2018/06/12 | 3,230 | 3,310 | 3,205 | 3,310 | 58,800 |
| 2018/06/11 | 3,140 | 3,260 | 3,140 | 3,215 | 106,700 |
| 2018/06/08 | 3,040 | 3,125 | 3,030 | 3,125 | 48,600 |
| 2018/06/07 | 3,100 | 3,100 | 3,025 | 3,060 | 44,300 |
| 2018/06/06 | 2,971 | 3,075 | 2,915 | 3,075 | 77,300 |
| 2018/06/05 | 3,055 | 3,070 | 2,947 | 2,969 | 79,400 |
| 2018/06/04 | 2,962 | 3,050 | 2,920 | 3,040 | 70,000 |
| 2018/06/01 | 2,949 | 2,975 | 2,892 | 2,951 | 36,500 |
| 2018/05/31 | 3,030 | 3,035 | 2,919 | 2,926 | 43,900 |
| 2018/05/30 | 2,904 | 3,050 | 2,891 | 3,025 | 71,300 |
| 2018/05/29 | 3,020 | 3,025 | 2,940 | 2,958 | 95,300 |
| 2018/05/28 | 3,120 | 3,120 | 3,015 | 3,025 | 55,900 |
| 2018/05/25 | 3,075 | 3,105 | 3,000 | 3,060 | 62,500 |
| 2018/05/24 | 2,998 | 3,140 | 2,970 | 3,070 | 154,500 |
| 2018/05/23 | 2,974 | 2,981 | 2,922 | 2,960 | 54,000 |
| 2018/05/22 | 2,968 | 3,015 | 2,962 | 2,976 | 102,900 |
| 2018/05/21 | 2,846 | 2,968 | 2,822 | 2,951 | 82,800 |
| 2018/05/18 | 2,945 | 2,949 | 2,733 | 2,887 | 110,600 |
| 2018/05/17 | 2,828 | 2,990 | 2,815 | 2,913 | 143,900 |
| 2018/05/16 | 2,785 | 2,829 | 2,781 | 2,793 | 73,800 |
| 2018/05/15 | 2,786 | 2,812 | 2,729 | 2,810 | 170,400 |
| 2018/05/14 | 2,700 | 2,780 | 2,692 | 2,753 | 140,500 |
| 2018/05/11 | 2,629 | 2,740 | 2,594 | 2,669 | 151,500 |
| 2018/05/10 | 2,580 | 2,580 | 2,547 | 2,560 | 57,300 |
| 2018/05/09 | 2,550 | 2,576 | 2,541 | 2,545 | 64,400 |
| 2018/05/08 | 2,475 | 2,550 | 2,466 | 2,524 | 69,400 |
| 2018/05/07 | 2,444 | 2,491 | 2,442 | 2,473 | 40,000 |
| 2018/05/02 | 2,434 | 2,451 | 2,421 | 2,434 | 33,500 |
| 2018/05/01 | 2,433 | 2,468 | 2,412 | 2,434 | 45,400 |
| 2018/04/27 | 2,398 | 2,464 | 2,398 | 2,416 | 62,400 |
| 2018/04/26 | 2,367 | 2,427 | 2,351 | 2,407 | 70,100 |
| 2018/04/25 | 2,370 | 2,384 | 2,337 | 2,356 | 22,200 |
| 2018/04/24 | 2,369 | 2,440 | 2,369 | 2,384 | 61,800 |
| 2018/04/23 | 2,338 | 2,385 | 2,330 | 2,346 | 30,300 |
| 2018/04/20 | 2,243 | 2,370 | 2,243 | 2,345 | 49,800 |
| 2018/04/19 | 2,285 | 2,285 | 2,249 | 2,259 | 17,500 |
| 2018/04/18 | 2,206 | 2,299 | 2,205 | 2,254 | 48,900 |
| 2018/04/17 | 2,200 | 2,219 | 2,145 | 2,181 | 33,300 |
| 2018/04/16 | 2,247 | 2,252 | 2,185 | 2,185 | 20,600 |
| 2018/04/13 | 2,193 | 2,258 | 2,188 | 2,241 | 27,900 |
| 2018/04/12 | 2,230 | 2,273 | 2,218 | 2,221 | 15,500 |
| 2018/04/11 | 2,237 | 2,273 | 2,224 | 2,230 | 22,700 |
| 2018/04/10 | 2,241 | 2,265 | 2,210 | 2,237 | 16,700 |
| 2018/04/09 | 2,207 | 2,270 | 2,166 | 2,260 | 39,700 |
| 2018/04/06 | 2,228 | 2,237 | 2,198 | 2,213 | 19,400 |
| 2018/04/05 | 2,202 | 2,259 | 2,180 | 2,228 | 37,700 |
| 2018/04/04 | 2,242 | 2,256 | 2,202 | 2,216 | 28,000 |
| 2018/04/03 | 2,205 | 2,250 | 2,201 | 2,227 | 25,800 |
| 2018/04/02 | 2,286 | 2,339 | 2,252 | 2,254 | 37,000 |
| 2018/03/30 | 2,201 | 2,310 | 2,200 | 2,307 | 50,900 |
| 2018/03/29 | 2,246 | 2,246 | 2,173 | 2,198 | 38,300 |
| 2018/03/28 | 2,176 | 2,259 | 2,172 | 2,214 | 33,500 |
| 2018/03/27 | 2,204 | 2,242 | 2,186 | 2,198 | 40,800 |
| 2018/03/26 | 2,181 | 2,189 | 2,123 | 2,185 | 62,200 |
| 2018/03/23 | 2,292 | 2,297 | 2,205 | 2,215 | 72,400 |
| 2018/03/22 | 2,342 | 2,390 | 2,302 | 2,380 | 72,400 |
| 2018/03/20 | 2,425 | 2,425 | 2,331 | 2,341 | 70,200 |
| 2018/03/19 | 2,488 | 2,516 | 2,370 | 2,453 | 122,100 |
| 2018/03/16 | 2,469 | 2,485 | 2,416 | 2,474 | 51,300 |
| 2018/03/15 | 2,477 | 2,485 | 2,441 | 2,462 | 30,600 |
| 2018/03/14 | 2,451 | 2,480 | 2,411 | 2,469 | 44,400 |
| 2018/03/13 | 2,413 | 2,472 | 2,412 | 2,451 | 64,000 |
| 2018/03/12 | 2,445 | 2,459 | 2,395 | 2,424 | 53,900 |
| 2018/03/09 | 2,350 | 2,434 | 2,345 | 2,407 | 55,200 |
| 2018/03/08 | 2,377 | 2,414 | 2,325 | 2,345 | 43,900 |
| 2018/03/07 | 2,384 | 2,418 | 2,310 | 2,360 | 54,500 |
| 2018/03/06 | 2,312 | 2,422 | 2,312 | 2,386 | 46,500 |
| 2018/03/05 | 2,338 | 2,371 | 2,283 | 2,310 | 58,000 |
| 2018/03/02 | 2,335 | 2,386 | 2,333 | 2,370 | 49,400 |
| 2018/03/01 | 2,400 | 2,406 | 2,335 | 2,385 | 57,700 |
| 2018/02/28 | 2,389 | 2,470 | 2,374 | 2,376 | 71,500 |
| 2018/02/27 | 2,460 | 2,467 | 2,360 | 2,411 | 56,300 |
| 2018/02/26 | 2,435 | 2,473 | 2,421 | 2,442 | 81,000 |
| 2018/02/23 | 2,341 | 2,447 | 2,327 | 2,411 | 114,600 |
| 2018/02/22 | 2,296 | 2,345 | 2,285 | 2,330 | 50,100 |
| 2018/02/21 | 2,335 | 2,340 | 2,280 | 2,303 | 62,500 |
| 2018/02/20 | 2,330 | 2,345 | 2,274 | 2,340 | 55,200 |
| 2018/02/19 | 2,295 | 2,336 | 2,280 | 2,327 | 54,100 |
| 2018/02/16 | 2,233 | 2,297 | 2,200 | 2,247 | 77,600 |
| 2018/02/15 | 2,192 | 2,278 | 2,178 | 2,233 | 77,500 |
| 2018/02/14 | 2,287 | 2,287 | 2,169 | 2,190 | 136,200 |
| 2018/02/13 | 2,158 | 2,329 | 2,100 | 2,287 | 344,300 |
| 2018/02/09 | 1,862 | 1,985 | 1,862 | 1,968 | 87,600 |
| 2018/02/08 | 2,005 | 2,053 | 1,984 | 2,032 | 48,700 |
| 2018/02/07 | 2,110 | 2,178 | 2,001 | 2,002 | 76,700 |
| 2018/02/06 | 2,021 | 2,074 | 1,899 | 2,054 | 221,300 |
| 2018/02/05 | 2,105 | 2,160 | 2,105 | 2,137 | 75,900 |
| 2018/02/02 | 2,223 | 2,253 | 2,150 | 2,178 | 153,800 |
| 2018/02/01 | 2,322 | 2,323 | 2,211 | 2,244 | 179,600 |
| 2018/01/31 | 2,330 | 2,350 | 2,302 | 2,313 | 86,800 |
| 2018/01/30 | 2,504 | 2,504 | 2,302 | 2,351 | 208,700 |
| 2018/01/29 | 2,439 | 2,573 | 2,439 | 2,504 | 190,300 |
| 2018/01/26 | 2,394 | 2,436 | 2,385 | 2,421 | 59,200 |
| 2018/01/25 | 2,385 | 2,413 | 2,361 | 2,394 | 38,500 |
| 2018/01/24 | 2,408 | 2,464 | 2,375 | 2,387 | 105,700 |
| 2018/01/23 | 2,399 | 2,416 | 2,370 | 2,407 | 53,700 |
| 2018/01/22 | 2,330 | 2,389 | 2,330 | 2,387 | 74,800 |
| 2018/01/19 | 2,361 | 2,372 | 2,319 | 2,325 | 68,200 |
| 2018/01/18 | 2,351 | 2,400 | 2,340 | 2,344 | 61,400 |
| 2018/01/17 | 2,421 | 2,421 | 2,325 | 2,340 | 128,200 |
| 2018/01/16 | 2,350 | 2,454 | 2,329 | 2,434 | 137,400 |
| 2018/01/15 | 2,368 | 2,374 | 2,322 | 2,332 | 76,600 |
| 2018/01/12 | 2,395 | 2,408 | 2,359 | 2,363 | 54,100 |
| 2018/01/11 | 2,360 | 2,462 | 2,354 | 2,393 | 91,400 |
| 2018/01/10 | 2,346 | 2,376 | 2,330 | 2,363 | 44,100 |
| 2018/01/09 | 2,379 | 2,389 | 2,345 | 2,349 | 56,300 |
| 2018/01/05 | 2,383 | 2,383 | 2,328 | 2,376 | 56,100 |
| 2018/01/04 | 2,370 | 2,400 | 2,339 | 2,359 | 72,300 |