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
2020/12/30 8,610 8,940 8,540 8,850 147,100
2020/12/29 8,600 8,870 8,500 8,760 242,200
2020/12/28 8,300 8,620 8,250 8,440 276,400
2020/12/25 8,580 8,670 8,160 8,180 246,400
2020/12/24 8,600 8,710 8,500 8,680 190,700
2020/12/23 8,710 8,780 8,490 8,630 262,000
2020/12/22 9,080 9,190 8,630 8,640 230,900
2020/12/21 9,220 9,330 9,100 9,170 135,800
2020/12/18 9,570 9,620 9,170 9,230 281,900
2020/12/17 9,540 9,650 9,350 9,620 183,300
2020/12/16 9,390 9,580 9,280 9,410 154,600
2020/12/15 9,740 9,910 9,330 9,420 229,400
2020/12/14 9,890 10,030 9,630 9,690 203,300
2020/12/11 9,500 10,050 9,500 9,990 299,700
2020/12/10 9,490 9,830 9,350 9,400 247,200
2020/12/09 10,290 10,380 9,620 9,680 350,300
2020/12/08 9,900 10,450 9,740 10,400 231,200
2020/12/07 10,120 10,320 9,920 10,040 203,300
2020/12/04 10,170 10,350 9,850 10,080 265,200
2020/12/03 10,280 10,350 9,880 9,940 307,400
2020/12/02 10,830 10,890 10,360 10,490 396,500
2020/12/01 10,500 11,150 10,330 10,960 521,000
2020/11/30 10,000 10,390 10,000 10,320 287,700
2020/11/27 9,700 9,900 9,520 9,880 180,200
2020/11/26 9,630 9,870 9,460 9,820 195,800
2020/11/25 9,580 9,630 9,340 9,520 189,800
2020/11/24 9,850 9,990 9,540 9,580 315,100
2020/11/20 9,750 10,010 9,560 9,910 423,100
2020/11/19 9,210 9,560 9,020 9,450 293,500
2020/11/18 9,280 9,360 9,030 9,150 263,500
2020/11/17 9,930 10,070 9,110 9,130 544,800
2020/11/16 10,230 10,340 9,880 10,210 363,500
2020/11/13 10,070 10,740 10,070 10,430 361,300
2020/11/12 10,930 12,070 10,090 10,340 1,149,700
2020/11/11 9,800 10,320 9,600 10,280 379,400
2020/11/10 11,050 11,290 10,100 10,210 694,400
2020/11/09 12,120 12,390 11,890 12,010 390,500
2020/11/06 12,020 12,030 11,570 11,930 314,300
2020/11/05 12,050 12,220 11,730 11,760 455,400
2020/11/04 11,280 11,710 11,190 11,630 451,600
2020/11/02 11,100 11,430 10,750 10,840 336,800
2020/10/30 11,430 11,730 10,960 11,030 368,900
2020/10/29 11,900 12,070 11,360 11,500 384,700
2020/10/28 11,650 12,220 11,570 12,100 626,100
2020/10/27 10,800 11,730 10,690 11,350 616,800
2020/10/26 11,900 12,270 11,280 11,280 451,900
2020/10/23 12,090 12,170 11,610 11,980 606,200
2020/10/22 13,050 13,200 12,340 12,530 575,900
2020/10/21 13,330 13,540 13,010 13,350 398,900
2020/10/20 13,440 13,970 13,130 13,510 661,200
2020/10/19 12,780 13,690 12,420 13,580 832,800
2020/10/16 13,410 13,670 12,570 12,890 917,600
2020/10/15 13,760 14,210 13,360 13,780 1,635,800
2020/10/14 12,480 13,860 12,470 13,520 2,298,200
2020/10/13 11,000 12,520 10,830 12,420 1,710,200
2020/10/12 10,570 10,860 10,350 10,860 335,100
2020/10/09 10,700 10,800 10,290 10,380 476,800
2020/10/08 10,630 11,030 10,370 10,840 566,100
2020/10/07 10,290 10,530 10,190 10,420 223,000
2020/10/06 10,800 10,960 10,340 10,410 373,400
2020/10/05 10,860 10,860 10,330 10,610 358,600
2020/10/02 10,370 11,050 10,210 10,380 848,900
2020/09/30 10,320 10,440 10,040 10,040 281,500
2020/09/29 9,850 10,380 9,750 10,320 360,300
2020/09/28 10,660 10,760 9,610 10,000 685,800
2020/09/25 9,910 10,340 9,790 10,220 880,400
2020/09/24 9,390 10,020 9,250 9,540 925,700
2020/09/23 9,080 9,360 9,030 9,330 346,700
2020/09/18 9,050 9,210 8,940 9,030 398,500
2020/09/17 8,820 9,070 8,730 9,040 291,600
2020/09/16 8,680 8,950 8,630 8,890 307,700
2020/09/15 8,550 8,660 8,470 8,630 166,800
2020/09/14 8,500 8,550 8,290 8,520 175,100
2020/09/11 8,150 8,430 8,030 8,390 236,900
2020/09/10 8,060 8,320 7,960 8,020 193,700
2020/09/09 7,840 8,080 7,810 7,910 218,400
2020/09/08 8,010 8,190 7,810 8,140 227,500
2020/09/07 8,530 8,530 7,880 8,060 351,500
2020/09/04 8,460 8,710 8,230 8,380 561,100
2020/09/03 9,260 9,260 8,900 8,910 290,200
2020/09/02 9,380 9,540 9,140 9,230 486,400
2020/09/01 8,670 9,190 8,670 9,190 322,500
2020/08/31 8,600 8,910 8,530 8,750 238,600
2020/08/28 8,800 8,950 8,280 8,380 392,700
2020/08/27 9,200 9,400 8,780 8,950 454,600
2020/08/26 8,620 9,030 8,500 9,030 446,700
2020/08/25 8,500 8,820 8,370 8,430 362,900
2020/08/24 9,120 9,130 8,550 8,560 387,900
2020/08/21 9,450 9,480 8,880 8,970 562,200
2020/08/20 8,980 9,560 8,970 9,280 832,000
2020/08/19 8,550 9,180 8,550 9,060 894,800
2020/08/18 8,100 8,400 8,020 8,400 477,100
2020/08/17 8,070 8,150 7,890 7,910 248,500
2020/08/14 8,120 8,560 7,790 8,220 1,246,900
2020/08/13 6,960 7,970 6,960 7,970 757,900
2020/08/12 7,400 7,530 6,970 6,970 405,500
2020/08/11 7,120 7,270 6,940 7,100 358,000
2020/08/07 7,680 7,720 7,270 7,350 311,400
2020/08/06 7,610 7,820 7,480 7,720 275,000
2020/08/05 7,430 7,630 7,350 7,620 191,400
2020/08/04 7,560 7,680 7,370 7,560 308,600
2020/08/03 7,320 7,440 7,140 7,290 360,900
2020/07/31 7,720 7,770 7,140 7,180 504,300
2020/07/30 7,870 7,970 7,750 7,840 395,200
2020/07/29 7,990 8,100 7,650 7,720 373,600
2020/07/28 7,650 8,260 7,650 8,030 693,200
2020/07/27 7,610 7,850 7,610 7,740 334,900
2020/07/22 7,700 8,110 7,550 7,790 974,600
2020/07/21 7,500 8,250 7,400 7,980 1,726,600
2020/07/20 7,010 7,470 6,930 7,060 659,900
2020/07/17 7,230 7,280 6,810 7,040 934,400
2020/07/16 7,820 7,990 7,380 7,400 554,100
2020/07/15 7,870 8,110 7,470 8,070 593,000
2020/07/14 7,900 8,050 7,300 7,600 672,900
2020/07/13 7,940 8,590 7,860 8,050 526,800
2020/07/10 8,570 8,850 8,010 8,090 665,200
2020/07/09 9,220 9,410 8,730 8,870 442,400
2020/07/08 9,400 9,450 9,120 9,120 475,000
2020/07/07 9,890 10,080 9,010 9,120 1,305,600
2020/07/06 8,850 9,770 8,780 9,760 977,800
2020/07/03 8,290 9,270 8,260 8,840 1,426,800
2020/07/02 9,020 9,020 7,860 8,290 1,589,100
2020/07/01 9,900 10,260 8,920 9,250 860,300
2020/06/30 11,510 11,680 8,550 9,990 1,804,100
2020/06/29 11,280 11,990 10,980 11,120 981,600
2020/06/26 11,470 11,900 10,930 11,760 997,500
2020/06/25 10,180 11,070 10,110 10,660 987,500
2020/06/24 9,670 10,050 9,600 9,950 658,300
2020/06/23 9,490 9,910 9,390 9,800 832,400
2020/06/22 9,150 9,370 9,000 9,320 497,500
2020/06/19 8,910 9,200 8,650 8,970 629,500
2020/06/18 9,200 9,450 8,910 9,040 990,400
2020/06/17 7,820 8,780 7,810 8,650 1,254,100
2020/06/16 7,510 7,840 7,370 7,580 887,800
2020/06/15 7,490 7,560 7,000 7,090 492,200
2020/06/12 6,670 7,340 6,630 7,190 554,800
2020/06/11 6,820 7,290 6,820 6,970 430,400
2020/06/10 6,650 7,040 6,600 6,890 342,600
2020/06/09 7,130 7,400 6,770 6,850 471,800
2020/06/08 6,790 7,280 6,620 7,190 718,800
2020/06/05 6,850 7,000 6,530 6,720 819,700
2020/06/04 7,660 7,960 7,090 7,250 1,146,600
2020/06/03 7,150 7,840 6,950 7,670 1,523,700
2020/06/02 7,080 7,150 6,590 6,890 1,013,600
2020/06/01 5,900 6,570 5,900 6,480 1,146,700
2020/05/29 5,130 5,650 5,080 5,570 1,128,000
2020/05/28 5,270 5,350 4,990 5,100 504,700
2020/05/27 5,120 5,270 4,985 5,230 558,000
2020/05/26 5,180 5,340 5,020 5,300 795,300
2020/05/25 5,190 5,580 5,060 5,350 1,197,500
2020/05/22 4,725 5,290 4,610 5,110 1,431,200
2020/05/21 4,600 4,780 4,520 4,655 707,800
2020/05/20 4,070 4,645 4,035 4,555 1,013,300
2020/05/19 4,030 4,040 3,850 4,010 332,900
2020/05/18 4,180 4,200 3,940 3,985 330,700
2020/05/15 3,890 4,000 3,810 3,990 355,500
2020/05/14 3,845 4,055 3,690 3,855 687,600
2020/05/13 3,510 3,945 3,500 3,885 799,000
2020/05/12 3,305 3,510 3,215 3,370 271,400
2020/05/11 3,160 3,340 3,000 3,305 414,300
2020/05/08 3,560 3,645 3,215 3,275 451,800
2020/05/07 3,295 3,570 3,280 3,560 392,800
2020/05/01 3,190 3,345 3,055 3,260 332,400
2020/04/30 3,150 3,195 3,075 3,170 230,600
2020/04/28 2,974 3,210 2,916 3,155 539,200
2020/04/27 2,690 2,922 2,663 2,895 314,200
2020/04/24 2,659 2,687 2,592 2,622 112,700
2020/04/23 2,649 2,710 2,569 2,703 200,900
2020/04/22 2,651 2,661 2,485 2,610 275,300
2020/04/21 2,735 2,750 2,596 2,724 315,800
2020/04/20 2,448 2,685 2,426 2,685 234,400
2020/04/17 2,345 2,413 2,287 2,371 150,300
2020/04/16 2,237 2,305 2,198 2,301 101,500
2020/04/15 2,152 2,273 2,081 2,187 113,800
2020/04/14 2,080 2,261 2,078 2,211 116,100
2020/04/13 2,058 2,145 2,026 2,120 79,500
2020/04/10 2,036 2,133 2,015 2,072 121,900
2020/04/09 1,920 2,056 1,895 2,024 109,300
2020/04/08 1,740 1,987 1,704 1,922 136,400
2020/04/07 1,758 1,826 1,703 1,747 80,000
2020/04/06 1,554 1,692 1,534 1,678 71,400
2020/04/03 1,650 1,653 1,535 1,547 52,400
2020/04/02 1,575 1,595 1,518 1,585 35,900
2020/04/01 1,641 1,687 1,558 1,579 54,300
2020/03/31 1,676 1,731 1,636 1,666 65,500
2020/03/30 1,603 1,662 1,594 1,625 74,400
2020/03/27 1,710 1,754 1,640 1,700 49,000
2020/03/26 1,696 1,735 1,643 1,650 92,200
2020/03/25 1,745 1,755 1,671 1,746 72,300
2020/03/24 1,581 1,642 1,554 1,625 75,400
2020/03/23 1,430 1,550 1,429 1,543 80,200
2020/03/19 1,650 1,650 1,381 1,409 114,900
2020/03/18 1,590 1,690 1,575 1,576 53,800
2020/03/17 1,501 1,638 1,477 1,580 97,100
2020/03/16 1,538 1,705 1,523 1,559 82,000
2020/03/13 1,497 1,589 1,462 1,516 95,200
2020/03/12 1,731 1,780 1,628 1,679 83,400
2020/03/11 1,847 1,854 1,771 1,771 78,900
2020/03/10 1,701 1,830 1,630 1,821 110,400
2020/03/09 1,877 1,895 1,721 1,751 112,500
2020/03/06 2,054 2,060 1,991 1,997 62,500
2020/03/05 2,169 2,176 2,091 2,115 41,700
2020/03/04 2,060 2,147 2,060 2,107 50,100
2020/03/03 2,262 2,262 2,085 2,107 78,000
2020/03/02 2,046 2,263 2,037 2,177 78,600
2020/02/28 2,150 2,152 2,020 2,057 126,600
2020/02/27 2,387 2,399 2,260 2,263 74,300
2020/02/26 2,364 2,420 2,330 2,386 56,500
2020/02/25 2,345 2,425 2,339 2,380 58,000
2020/02/21 2,485 2,522 2,463 2,495 43,500
2020/02/20 2,630 2,646 2,479 2,479 168,800
2020/02/19 2,470 2,641 2,460 2,630 83,400
2020/02/18 2,557 2,560 2,414 2,420 104,300
2020/02/17 2,630 2,649 2,576 2,607 49,300
2020/02/14 2,780 2,821 2,673 2,679 65,100
2020/02/13 2,593 2,819 2,525 2,806 175,300
2020/02/12 2,585 2,591 2,525 2,583 23,800
2020/02/10 2,587 2,591 2,557 2,585 25,100
2020/02/07 2,560 2,593 2,545 2,590 26,200
2020/02/06 2,546 2,587 2,545 2,576 49,100
2020/02/05 2,532 2,558 2,518 2,546 33,900
2020/02/04 2,500 2,545 2,489 2,519 31,200
2020/02/03 2,406 2,520 2,400 2,504 47,100
2020/01/31 2,488 2,502 2,463 2,498 29,000
2020/01/30 2,511 2,518 2,430 2,462 69,900
2020/01/29 2,482 2,509 2,460 2,509 32,800
2020/01/28 2,425 2,485 2,394 2,479 44,600
2020/01/27 2,537 2,537 2,450 2,450 92,300
2020/01/24 2,605 2,613 2,553 2,553 35,200
2020/01/23 2,645 2,648 2,593 2,593 53,400
2020/01/22 2,580 2,645 2,580 2,633 36,300
2020/01/21 2,577 2,607 2,570 2,590 26,500
2020/01/20 2,554 2,571 2,537 2,571 19,600
2020/01/17 2,538 2,565 2,507 2,548 44,100
2020/01/16 2,599 2,600 2,546 2,550 46,200
2020/01/15 2,614 2,614 2,591 2,602 27,300
2020/01/14 2,630 2,642 2,615 2,635 35,400
2020/01/10 2,594 2,623 2,572 2,612 35,300
2020/01/09 2,576 2,586 2,547 2,578 32,500
2020/01/08 2,534 2,572 2,453 2,521 69,600
2020/01/07 2,511 2,595 2,511 2,575 35,500
2020/01/06 2,529 2,537 2,485 2,507 64,700

このページの先頭へ