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
2019/12/30 2,566 2,566 2,517 2,546 48,400
2019/12/27 2,560 2,609 2,560 2,579 40,700
2019/12/26 2,581 2,614 2,573 2,594 52,600
2019/12/25 2,585 2,606 2,563 2,570 33,800
2019/12/24 2,575 2,584 2,543 2,574 46,100
2019/12/23 2,602 2,617 2,546 2,555 59,200
2019/12/20 2,605 2,628 2,575 2,603 42,800
2019/12/19 2,588 2,620 2,569 2,573 50,100
2019/12/18 2,662 2,663 2,583 2,602 61,700
2019/12/17 2,644 2,690 2,635 2,660 48,200
2019/12/16 2,712 2,722 2,644 2,659 50,500
2019/12/13 2,777 2,780 2,707 2,718 78,400
2019/12/12 2,814 2,822 2,727 2,727 58,300
2019/12/11 2,845 2,854 2,790 2,796 42,900
2019/12/10 2,829 2,896 2,829 2,853 51,200
2019/12/09 2,837 2,876 2,812 2,822 35,600
2019/12/06 2,856 2,856 2,812 2,837 55,700
2019/12/05 2,930 2,935 2,862 2,862 49,200
2019/12/04 2,919 2,924 2,881 2,908 49,600
2019/12/03 2,873 2,918 2,855 2,918 39,400
2019/12/02 2,939 2,968 2,917 2,917 48,800
2019/11/29 2,900 2,901 2,851 2,896 65,000
2019/11/28 2,911 2,942 2,890 2,910 33,100
2019/11/27 2,923 2,950 2,909 2,917 41,100
2019/11/26 2,878 2,945 2,865 2,915 61,500
2019/11/25 2,874 2,882 2,841 2,857 37,300
2019/11/22 2,792 2,858 2,776 2,852 47,300
2019/11/21 2,795 2,819 2,753 2,784 48,300
2019/11/20 2,839 2,846 2,788 2,807 53,000
2019/11/19 2,829 2,866 2,809 2,857 37,000
2019/11/18 2,834 2,858 2,802 2,829 43,600
2019/11/15 2,866 2,902 2,815 2,829 56,600
2019/11/14 2,813 2,944 2,810 2,877 94,900
2019/11/13 2,725 2,854 2,701 2,817 165,100
2019/11/12 2,872 2,875 2,805 2,875 87,000
2019/11/11 2,760 2,895 2,758 2,853 108,000
2019/11/08 2,712 2,751 2,691 2,726 61,600
2019/11/07 2,688 2,712 2,653 2,691 30,600
2019/11/06 2,729 2,729 2,676 2,695 34,300
2019/11/05 2,726 2,760 2,712 2,712 35,900
2019/11/01 2,698 2,736 2,698 2,725 25,200
2019/10/31 2,722 2,735 2,696 2,719 25,400
2019/10/30 2,715 2,717 2,675 2,700 53,800
2019/10/29 2,728 2,771 2,708 2,730 43,900
2019/10/28 2,700 2,719 2,664 2,702 28,100
2019/10/25 2,708 2,747 2,700 2,706 36,900
2019/10/24 2,680 2,708 2,644 2,696 32,700
2019/10/23 2,610 2,669 2,610 2,665 36,100
2019/10/21 2,580 2,604 2,566 2,604 21,700
2019/10/18 2,582 2,606 2,582 2,584 21,100
2019/10/17 2,553 2,608 2,545 2,572 31,200
2019/10/16 2,604 2,647 2,572 2,573 45,500
2019/10/15 2,525 2,574 2,521 2,570 39,300
2019/10/11 2,531 2,561 2,503 2,503 56,400
2019/10/10 2,588 2,605 2,525 2,532 42,600
2019/10/09 2,650 2,650 2,567 2,581 89,800
2019/10/08 2,725 2,736 2,665 2,686 64,400
2019/10/07 2,777 2,780 2,680 2,703 59,800
2019/10/04 2,716 2,767 2,707 2,759 67,700
2019/10/03 2,689 2,710 2,672 2,707 55,900
2019/10/02 2,670 2,733 2,670 2,718 45,100
2019/10/01 2,659 2,726 2,659 2,712 57,100
2019/09/30 2,649 2,669 2,631 2,669 41,700
2019/09/27 2,693 2,721 2,645 2,673 45,100
2019/09/26 2,701 2,742 2,669 2,680 53,200
2019/09/25 2,702 2,739 2,664 2,664 50,400
2019/09/24 2,719 2,785 2,714 2,730 68,400
2019/09/20 2,684 2,712 2,680 2,698 42,400
2019/09/19 2,600 2,677 2,600 2,665 79,500
2019/09/18 2,565 2,661 2,556 2,583 112,700
2019/09/17 2,512 2,570 2,507 2,549 54,800
2019/09/13 2,540 2,560 2,495 2,509 55,700
2019/09/12 2,554 2,612 2,529 2,532 47,500
2019/09/11 2,580 2,580 2,535 2,543 42,800
2019/09/10 2,604 2,626 2,550 2,568 42,700
2019/09/09 2,600 2,611 2,543 2,607 44,300
2019/09/06 2,597 2,628 2,555 2,584 49,100
2019/09/05 2,527 2,600 2,527 2,561 62,400
2019/09/04 2,499 2,543 2,470 2,507 65,300
2019/09/03 2,416 2,495 2,412 2,479 45,000
2019/09/02 2,417 2,467 2,371 2,423 45,000
2019/08/30 2,393 2,496 2,389 2,454 61,200
2019/08/29 2,424 2,442 2,322 2,361 77,700
2019/08/28 2,470 2,470 2,415 2,428 43,400
2019/08/27 2,484 2,524 2,473 2,475 40,600
2019/08/26 2,500 2,522 2,413 2,467 162,400
2019/08/23 2,635 2,641 2,583 2,600 30,900
2019/08/22 2,626 2,678 2,580 2,610 90,200
2019/08/21 2,575 2,595 2,525 2,595 32,800
2019/08/20 2,545 2,645 2,545 2,575 47,300
2019/08/19 2,526 2,559 2,509 2,533 57,300
2019/08/16 2,536 2,565 2,459 2,510 107,200
2019/08/15 2,480 2,549 2,470 2,538 68,300
2019/08/14 2,574 2,614 2,539 2,569 66,900
2019/08/13 2,574 2,643 2,535 2,558 102,600
2019/08/09 2,660 2,755 2,612 2,626 116,600
2019/08/08 2,500 2,723 2,490 2,688 207,500
2019/08/07 2,850 2,850 2,500 2,520 445,000
2019/08/06 2,914 3,035 2,870 2,999 138,600
2019/08/05 3,135 3,165 2,943 3,030 117,800
2019/08/02 3,125 3,150 3,070 3,145 62,200
2019/08/01 3,140 3,225 3,130 3,185 64,700
2019/07/31 3,100 3,160 3,060 3,145 67,900
2019/07/30 3,165 3,205 3,030 3,085 246,300
2019/07/29 3,175 3,225 3,150 3,165 35,200
2019/07/26 3,215 3,215 3,165 3,195 22,500
2019/07/25 3,230 3,275 3,155 3,215 45,900
2019/07/24 3,330 3,330 3,210 3,225 75,900
2019/07/23 3,115 3,340 3,090 3,310 141,600
2019/07/22 3,135 3,180 3,100 3,115 63,300
2019/07/19 2,965 3,175 2,952 3,165 150,200
2019/07/18 3,045 3,045 2,891 2,936 143,800
2019/07/17 3,050 3,090 3,025 3,035 79,500
2019/07/16 3,120 3,125 3,020 3,080 96,200
2019/07/12 3,195 3,220 3,120 3,120 45,100
2019/07/11 3,120 3,205 3,120 3,175 45,700
2019/07/10 3,210 3,210 3,090 3,125 98,600
2019/07/09 3,145 3,280 3,135 3,220 92,100
2019/07/08 3,175 3,175 3,105 3,160 55,900
2019/07/05 3,230 3,230 3,130 3,185 43,800
2019/07/04 3,205 3,235 3,185 3,200 41,100
2019/07/03 3,250 3,250 3,110 3,175 104,100
2019/07/02 3,085 3,285 3,055 3,220 123,300
2019/07/01 3,065 3,120 3,050 3,075 67,000
2019/06/28 2,992 3,050 2,990 3,025 28,700
2019/06/27 3,005 3,015 2,971 3,000 39,600
2019/06/26 3,005 3,015 2,975 3,000 47,600
2019/06/25 3,065 3,090 2,999 3,005 69,200
2019/06/24 2,998 3,080 2,937 3,070 88,600
2019/06/21 3,070 3,100 2,993 2,998 48,600
2019/06/20 3,040 3,095 3,035 3,085 45,200
2019/06/19 3,020 3,085 2,997 3,040 49,200
2019/06/18 3,050 3,065 2,974 2,990 62,300
2019/06/17 3,080 3,095 3,030 3,060 39,100
2019/06/14 3,100 3,110 3,050 3,100 47,200
2019/06/13 3,225 3,235 3,080 3,100 75,900
2019/06/12 3,190 3,275 3,170 3,240 61,200
2019/06/11 3,175 3,200 3,150 3,195 39,400
2019/06/10 3,180 3,185 3,125 3,155 45,200
2019/06/07 3,095 3,180 3,065 3,130 57,800
2019/06/06 3,080 3,130 3,040 3,095 53,800
2019/06/05 3,080 3,110 3,030 3,090 56,400
2019/06/04 3,045 3,080 2,952 3,010 79,900
2019/06/03 3,170 3,170 3,020 3,055 173,100
2019/05/31 3,190 3,300 3,150 3,235 99,400
2019/05/30 3,200 3,205 3,090 3,160 81,000
2019/05/29 3,250 3,280 3,190 3,205 59,300
2019/05/28 3,290 3,310 3,245 3,280 134,200
2019/05/27 3,265 3,295 3,215 3,270 56,800
2019/05/24 3,300 3,345 3,250 3,260 91,200
2019/05/23 3,410 3,445 3,330 3,355 69,500
2019/05/22 3,490 3,505 3,400 3,445 71,500
2019/05/21 3,480 3,525 3,390 3,475 81,900
2019/05/20 3,585 3,640 3,445 3,480 78,100
2019/05/17 3,600 3,645 3,545 3,620 57,500
2019/05/16 3,580 3,610 3,505 3,515 66,600
2019/05/15 3,590 3,600 3,450 3,530 70,000
2019/05/14 3,455 3,565 3,435 3,545 148,300
2019/05/13 3,750 3,780 3,580 3,595 117,000
2019/05/10 4,130 4,130 3,680 3,705 259,300
2019/05/09 4,255 4,300 4,145 4,200 88,500
2019/05/08 4,110 4,255 4,085 4,215 79,100
2019/05/07 4,170 4,280 4,105 4,145 86,100
2019/04/26 4,345 4,390 4,145 4,170 205,300
2019/04/25 4,500 4,500 4,365 4,395 64,700
2019/04/24 4,410 4,560 4,410 4,490 96,100
2019/04/23 4,300 4,425 4,240 4,385 94,700
2019/04/22 4,500 4,530 4,310 4,310 72,500
2019/04/19 4,420 4,510 4,385 4,490 60,300
2019/04/18 4,585 4,585 4,380 4,385 76,000
2019/04/17 4,410 4,560 4,400 4,515 117,400
2019/04/16 4,415 4,425 4,330 4,360 41,900
2019/04/15 4,405 4,440 4,325 4,420 59,800
2019/04/12 4,310 4,405 4,295 4,395 50,700
2019/04/11 4,450 4,475 4,270 4,315 125,400
2019/04/10 4,390 4,515 4,375 4,480 101,300
2019/04/09 4,400 4,460 4,305 4,410 171,300
2019/04/08 4,145 4,400 4,145 4,390 203,700
2019/04/05 4,200 4,210 4,050 4,100 82,700
2019/04/04 4,135 4,245 4,055 4,190 131,700
2019/04/03 4,135 4,260 4,065 4,095 208,800
2019/04/02 4,120 4,185 4,005 4,135 183,200
2019/04/01 4,250 4,250 4,020 4,140 143,400
2019/03/29 4,150 4,265 4,095 4,250 215,700
2019/03/28 3,715 4,325 3,685 4,165 367,700
2019/03/27 3,720 3,760 3,655 3,695 53,800
2019/03/26 3,600 3,735 3,595 3,710 97,800
2019/03/25 3,440 3,580 3,380 3,565 65,100
2019/03/22 3,455 3,530 3,405 3,505 84,700
2019/03/20 3,440 3,495 3,395 3,475 35,000
2019/03/19 3,500 3,520 3,415 3,445 49,400
2019/03/18 3,380 3,480 3,380 3,470 52,400
2019/03/15 3,285 3,370 3,280 3,330 34,900
2019/03/14 3,360 3,360 3,275 3,285 26,100
2019/03/13 3,330 3,385 3,275 3,320 37,300
2019/03/12 3,270 3,330 3,230 3,310 39,000
2019/03/11 3,285 3,285 3,175 3,200 30,200
2019/03/08 3,245 3,320 3,190 3,280 65,400
2019/03/07 3,330 3,330 3,250 3,280 40,200
2019/03/06 3,390 3,395 3,335 3,345 25,100
2019/03/05 3,395 3,420 3,360 3,395 26,300
2019/03/04 3,430 3,445 3,395 3,430 33,700
2019/03/01 3,300 3,415 3,300 3,395 43,900
2019/02/28 3,390 3,390 3,295 3,300 46,800
2019/02/27 3,470 3,510 3,390 3,390 42,500
2019/02/26 3,490 3,540 3,405 3,445 60,000
2019/02/25 3,465 3,490 3,425 3,455 35,400
2019/02/22 3,385 3,450 3,380 3,430 28,200
2019/02/21 3,410 3,440 3,340 3,435 34,500
2019/02/20 3,470 3,485 3,390 3,430 44,600
2019/02/19 3,440 3,520 3,425 3,460 43,600
2019/02/18 3,355 3,455 3,325 3,455 64,800
2019/02/15 3,400 3,400 3,280 3,285 55,300
2019/02/14 3,370 3,475 3,370 3,420 66,400
2019/02/13 3,450 3,485 3,250 3,370 185,800
2019/02/12 3,450 3,535 3,415 3,500 67,100
2019/02/08 3,455 3,475 3,380 3,455 61,600
2019/02/07 3,550 3,605 3,480 3,520 89,300
2019/02/06 3,540 3,565 3,475 3,550 72,500
2019/02/05 3,490 3,530 3,410 3,485 89,300
2019/02/04 3,310 3,460 3,310 3,435 81,600
2019/02/01 3,250 3,350 3,245 3,310 87,700
2019/01/31 3,090 3,235 3,080 3,230 77,700
2019/01/30 3,115 3,130 3,065 3,085 53,000
2019/01/29 3,060 3,110 3,055 3,090 64,500
2019/01/28 3,120 3,120 3,055 3,100 62,000
2019/01/25 3,175 3,265 3,095 3,125 69,700
2019/01/24 3,110 3,160 3,040 3,160 98,400
2019/01/23 3,000 3,255 2,990 3,140 227,400
2019/01/22 3,415 3,435 3,040 3,090 428,700
2019/01/21 3,420 3,445 3,260 3,275 57,100
2019/01/18 3,390 3,415 3,345 3,350 36,700
2019/01/17 3,295 3,380 3,240 3,330 40,100
2019/01/16 3,320 3,325 3,225 3,225 46,000
2019/01/15 3,200 3,305 3,160 3,300 61,400
2019/01/11 3,100 3,240 3,090 3,180 58,200
2019/01/10 3,165 3,230 3,050 3,060 57,900
2019/01/09 3,105 3,215 3,055 3,165 67,300
2019/01/08 3,085 3,120 3,035 3,075 38,700
2019/01/07 3,005 3,105 2,946 3,070 69,200
2019/01/04 2,875 2,928 2,725 2,903 94,300

このページの先頭へ