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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,255 | 4,285 | 4,180 | 4,185 | 41,900 |
| 2021/12/29 | 4,205 | 4,325 | 4,190 | 4,325 | 32,900 |
| 2021/12/28 | 4,380 | 4,430 | 4,225 | 4,245 | 77,300 |
| 2021/12/27 | 4,360 | 4,375 | 4,295 | 4,310 | 37,100 |
| 2021/12/24 | 4,465 | 4,530 | 4,350 | 4,350 | 48,300 |
| 2021/12/23 | 4,385 | 4,500 | 4,365 | 4,500 | 65,800 |
| 2021/12/22 | 4,190 | 4,410 | 4,190 | 4,395 | 82,400 |
| 2021/12/21 | 4,125 | 4,220 | 4,080 | 4,170 | 58,700 |
| 2021/12/20 | 4,230 | 4,280 | 4,080 | 4,080 | 70,800 |
| 2021/12/17 | 4,255 | 4,310 | 4,185 | 4,230 | 60,800 |
| 2021/12/16 | 4,360 | 4,450 | 4,275 | 4,275 | 59,200 |
| 2021/12/15 | 4,115 | 4,315 | 4,115 | 4,235 | 63,200 |
| 2021/12/14 | 4,200 | 4,280 | 4,135 | 4,135 | 63,900 |
| 2021/12/13 | 4,365 | 4,415 | 4,195 | 4,280 | 51,500 |
| 2021/12/10 | 4,370 | 4,510 | 4,300 | 4,325 | 104,800 |
| 2021/12/09 | 4,340 | 4,445 | 4,300 | 4,395 | 91,200 |
| 2021/12/08 | 4,255 | 4,280 | 4,120 | 4,230 | 65,000 |
| 2021/12/07 | 3,970 | 4,160 | 3,965 | 4,140 | 90,400 |
| 2021/12/06 | 3,915 | 3,955 | 3,830 | 3,920 | 79,500 |
| 2021/12/03 | 3,850 | 4,020 | 3,805 | 4,020 | 103,600 |
| 2021/12/02 | 3,990 | 4,000 | 3,840 | 3,840 | 93,700 |
| 2021/12/01 | 4,025 | 4,090 | 3,835 | 4,060 | 110,500 |
| 2021/11/30 | 4,220 | 4,275 | 3,995 | 3,995 | 116,900 |
| 2021/11/29 | 4,200 | 4,360 | 4,150 | 4,150 | 74,900 |
| 2021/11/26 | 4,415 | 4,435 | 4,265 | 4,315 | 68,300 |
| 2021/11/25 | 4,460 | 4,510 | 4,370 | 4,430 | 47,400 |
| 2021/11/24 | 4,495 | 4,535 | 4,380 | 4,390 | 74,900 |
| 2021/11/22 | 4,310 | 4,565 | 4,290 | 4,565 | 67,200 |
| 2021/11/19 | 4,430 | 4,460 | 4,290 | 4,330 | 87,500 |
| 2021/11/18 | 4,485 | 4,515 | 4,315 | 4,400 | 99,200 |
| 2021/11/17 | 4,765 | 4,825 | 4,540 | 4,540 | 101,400 |
| 2021/11/16 | 4,770 | 4,810 | 4,695 | 4,750 | 61,000 |
| 2021/11/15 | 4,850 | 4,890 | 4,715 | 4,785 | 97,700 |
| 2021/11/12 | 4,440 | 4,910 | 4,440 | 4,910 | 225,500 |
| 2021/11/11 | 4,485 | 4,520 | 4,430 | 4,510 | 88,500 |
| 2021/11/10 | 4,440 | 4,610 | 4,440 | 4,555 | 78,800 |
| 2021/11/09 | 4,460 | 4,565 | 4,400 | 4,440 | 72,500 |
| 2021/11/08 | 4,765 | 4,765 | 4,460 | 4,460 | 120,800 |
| 2021/11/05 | 4,700 | 4,785 | 4,700 | 4,785 | 56,200 |
| 2021/11/04 | 4,740 | 4,750 | 4,690 | 4,740 | 47,900 |
| 2021/11/02 | 4,750 | 4,810 | 4,620 | 4,690 | 62,900 |
| 2021/11/01 | 4,755 | 4,850 | 4,615 | 4,770 | 92,400 |
| 2021/10/29 | 4,685 | 4,755 | 4,565 | 4,685 | 95,600 |
| 2021/10/28 | 4,825 | 4,825 | 4,680 | 4,725 | 109,500 |
| 2021/10/27 | 4,830 | 4,880 | 4,700 | 4,845 | 215,000 |
| 2021/10/26 | 4,420 | 4,575 | 4,410 | 4,550 | 69,000 |
| 2021/10/25 | 4,430 | 4,435 | 4,325 | 4,395 | 60,300 |
| 2021/10/22 | 4,510 | 4,590 | 4,485 | 4,500 | 55,300 |
| 2021/10/21 | 4,645 | 4,660 | 4,515 | 4,520 | 90,700 |
| 2021/10/20 | 4,735 | 4,835 | 4,675 | 4,700 | 66,900 |
| 2021/10/19 | 4,650 | 4,760 | 4,630 | 4,715 | 79,100 |
| 2021/10/18 | 4,830 | 4,850 | 4,580 | 4,605 | 113,200 |
| 2021/10/15 | 4,585 | 4,795 | 4,570 | 4,795 | 120,900 |
| 2021/10/14 | 4,460 | 4,640 | 4,395 | 4,570 | 146,500 |
| 2021/10/13 | 4,440 | 4,480 | 4,320 | 4,320 | 63,900 |
| 2021/10/12 | 4,585 | 4,625 | 4,470 | 4,470 | 67,900 |
| 2021/10/11 | 4,470 | 4,585 | 4,370 | 4,585 | 88,200 |
| 2021/10/08 | 4,535 | 4,590 | 4,470 | 4,540 | 77,400 |
| 2021/10/07 | 4,295 | 4,525 | 4,295 | 4,465 | 126,000 |
| 2021/10/06 | 4,225 | 4,415 | 4,155 | 4,255 | 173,100 |
| 2021/10/05 | 4,115 | 4,205 | 4,015 | 4,130 | 215,200 |
| 2021/10/04 | 4,475 | 4,510 | 4,190 | 4,190 | 223,600 |
| 2021/10/01 | 4,405 | 4,535 | 4,355 | 4,475 | 126,300 |
| 2021/09/30 | 4,605 | 4,605 | 4,370 | 4,440 | 144,300 |
| 2021/09/29 | 4,590 | 4,635 | 4,540 | 4,605 | 134,100 |
| 2021/09/28 | 4,735 | 4,750 | 4,585 | 4,680 | 112,200 |
| 2021/09/27 | 4,775 | 4,850 | 4,670 | 4,725 | 100,400 |
| 2021/09/24 | 4,700 | 4,825 | 4,680 | 4,790 | 118,200 |
| 2021/09/22 | 4,670 | 4,785 | 4,555 | 4,560 | 129,900 |
| 2021/09/21 | 4,665 | 4,725 | 4,585 | 4,630 | 150,000 |
| 2021/09/17 | 4,750 | 4,870 | 4,685 | 4,865 | 138,800 |
| 2021/09/16 | 5,030 | 5,070 | 4,690 | 4,775 | 264,500 |
| 2021/09/15 | 4,990 | 5,180 | 4,970 | 5,110 | 121,600 |
| 2021/09/14 | 5,190 | 5,200 | 5,030 | 5,090 | 152,700 |
| 2021/09/13 | 5,370 | 5,390 | 5,150 | 5,210 | 163,400 |
| 2021/09/10 | 5,180 | 5,370 | 5,180 | 5,370 | 258,500 |
| 2021/09/09 | 5,550 | 5,560 | 5,100 | 5,140 | 427,800 |
| 2021/09/08 | 5,330 | 5,570 | 5,120 | 5,520 | 403,000 |
| 2021/09/07 | 5,360 | 5,550 | 5,210 | 5,330 | 668,100 |
| 2021/09/06 | 4,820 | 5,200 | 4,730 | 5,160 | 345,600 |
| 2021/09/03 | 4,670 | 4,725 | 4,540 | 4,690 | 166,800 |
| 2021/09/02 | 4,870 | 4,925 | 4,685 | 4,710 | 165,900 |
| 2021/09/01 | 4,750 | 4,805 | 4,575 | 4,785 | 214,000 |
| 2021/08/31 | 4,680 | 4,850 | 4,600 | 4,795 | 245,400 |
| 2021/08/30 | 4,755 | 4,780 | 4,490 | 4,630 | 260,600 |
| 2021/08/27 | 4,605 | 4,700 | 4,485 | 4,625 | 292,800 |
| 2021/08/26 | 4,330 | 4,500 | 4,330 | 4,500 | 196,200 |
| 2021/08/25 | 4,110 | 4,330 | 4,105 | 4,305 | 147,300 |
| 2021/08/24 | 4,105 | 4,175 | 4,070 | 4,105 | 61,400 |
| 2021/08/23 | 4,165 | 4,225 | 4,050 | 4,100 | 91,200 |
| 2021/08/20 | 4,130 | 4,230 | 4,090 | 4,165 | 184,700 |
| 2021/08/19 | 3,980 | 4,170 | 3,980 | 4,075 | 183,800 |
| 2021/08/18 | 3,715 | 4,010 | 3,685 | 4,000 | 328,900 |
| 2021/08/17 | 3,930 | 3,970 | 3,700 | 3,720 | 199,200 |
| 2021/08/16 | 3,835 | 4,015 | 3,785 | 3,955 | 296,300 |
| 2021/08/13 | 3,875 | 3,895 | 3,770 | 3,855 | 216,700 |
| 2021/08/12 | 4,060 | 4,080 | 3,930 | 3,930 | 96,900 |
| 2021/08/11 | 4,020 | 4,090 | 3,890 | 4,025 | 159,300 |
| 2021/08/10 | 3,950 | 4,060 | 3,890 | 4,020 | 124,500 |
| 2021/08/06 | 4,030 | 4,110 | 3,965 | 3,970 | 74,800 |
| 2021/08/05 | 4,035 | 4,160 | 4,015 | 4,035 | 83,900 |
| 2021/08/04 | 4,130 | 4,145 | 3,950 | 4,035 | 153,800 |
| 2021/08/03 | 4,140 | 4,280 | 4,120 | 4,135 | 62,700 |
| 2021/08/02 | 4,235 | 4,285 | 4,130 | 4,150 | 112,800 |
| 2021/07/30 | 4,210 | 4,235 | 4,155 | 4,215 | 69,400 |
| 2021/07/29 | 4,165 | 4,305 | 4,155 | 4,280 | 90,400 |
| 2021/07/28 | 4,320 | 4,330 | 4,120 | 4,140 | 160,000 |
| 2021/07/27 | 4,470 | 4,500 | 4,365 | 4,390 | 62,300 |
| 2021/07/26 | 4,530 | 4,590 | 4,460 | 4,470 | 43,900 |
| 2021/07/21 | 4,480 | 4,565 | 4,440 | 4,470 | 49,600 |
| 2021/07/20 | 4,520 | 4,560 | 4,455 | 4,455 | 54,900 |
| 2021/07/19 | 4,565 | 4,565 | 4,435 | 4,490 | 60,200 |
| 2021/07/16 | 4,585 | 4,640 | 4,515 | 4,575 | 70,100 |
| 2021/07/15 | 4,880 | 4,890 | 4,595 | 4,615 | 138,600 |
| 2021/07/14 | 4,855 | 4,990 | 4,835 | 4,925 | 118,200 |
| 2021/07/13 | 4,705 | 4,910 | 4,705 | 4,855 | 158,300 |
| 2021/07/12 | 4,470 | 4,705 | 4,450 | 4,695 | 107,000 |
| 2021/07/09 | 4,450 | 4,475 | 4,310 | 4,445 | 131,000 |
| 2021/07/08 | 4,680 | 4,730 | 4,490 | 4,520 | 157,300 |
| 2021/07/07 | 4,680 | 4,810 | 4,660 | 4,660 | 108,500 |
| 2021/07/06 | 4,635 | 4,815 | 4,635 | 4,720 | 88,200 |
| 2021/07/05 | 4,755 | 4,800 | 4,605 | 4,610 | 90,200 |
| 2021/07/02 | 4,675 | 4,810 | 4,655 | 4,780 | 67,800 |
| 2021/07/01 | 4,680 | 4,725 | 4,605 | 4,630 | 75,100 |
| 2021/06/30 | 4,850 | 4,850 | 4,690 | 4,705 | 111,400 |
| 2021/06/29 | 4,905 | 4,960 | 4,790 | 4,800 | 78,200 |
| 2021/06/28 | 4,985 | 5,000 | 4,870 | 4,870 | 86,400 |
| 2021/06/25 | 5,070 | 5,070 | 4,985 | 4,985 | 44,600 |
| 2021/06/24 | 5,070 | 5,130 | 5,030 | 5,040 | 59,700 |
| 2021/06/23 | 5,040 | 5,180 | 5,040 | 5,150 | 79,200 |
| 2021/06/22 | 5,090 | 5,120 | 5,030 | 5,050 | 41,500 |
| 2021/06/21 | 4,875 | 5,100 | 4,875 | 5,040 | 106,100 |
| 2021/06/18 | 5,030 | 5,110 | 4,885 | 4,945 | 125,800 |
| 2021/06/17 | 5,050 | 5,050 | 4,885 | 4,915 | 97,300 |
| 2021/06/16 | 5,060 | 5,120 | 5,000 | 5,110 | 54,700 |
| 2021/06/15 | 5,240 | 5,240 | 5,090 | 5,150 | 65,300 |
| 2021/06/14 | 5,130 | 5,230 | 5,030 | 5,210 | 111,100 |
| 2021/06/11 | 5,260 | 5,310 | 5,030 | 5,050 | 168,600 |
| 2021/06/10 | 5,030 | 5,190 | 4,990 | 5,190 | 129,500 |
| 2021/06/09 | 4,985 | 5,070 | 4,960 | 5,000 | 80,500 |
| 2021/06/08 | 4,990 | 5,090 | 4,875 | 4,985 | 153,200 |
| 2021/06/07 | 4,735 | 5,070 | 4,730 | 5,020 | 300,500 |
| 2021/06/04 | 4,715 | 4,745 | 4,595 | 4,595 | 133,900 |
| 2021/06/03 | 4,790 | 4,845 | 4,685 | 4,785 | 118,900 |
| 2021/06/02 | 4,850 | 4,920 | 4,780 | 4,800 | 94,800 |
| 2021/06/01 | 5,060 | 5,090 | 4,850 | 4,860 | 316,300 |
| 2021/05/31 | 5,130 | 5,210 | 5,030 | 5,080 | 59,500 |
| 2021/05/28 | 5,090 | 5,130 | 5,020 | 5,030 | 79,800 |
| 2021/05/27 | 5,150 | 5,180 | 5,080 | 5,080 | 67,700 |
| 2021/05/26 | 5,230 | 5,260 | 5,110 | 5,150 | 82,600 |
| 2021/05/25 | 5,050 | 5,270 | 5,050 | 5,170 | 113,300 |
| 2021/05/24 | 5,100 | 5,140 | 4,985 | 5,030 | 73,700 |
| 2021/05/21 | 5,200 | 5,340 | 5,120 | 5,130 | 102,900 |
| 2021/05/20 | 5,050 | 5,190 | 5,050 | 5,120 | 82,900 |
| 2021/05/19 | 4,990 | 5,210 | 4,975 | 5,060 | 127,400 |
| 2021/05/18 | 4,905 | 5,080 | 4,865 | 5,040 | 131,200 |
| 2021/05/17 | 5,150 | 5,240 | 4,870 | 4,910 | 212,500 |
| 2021/05/14 | 4,890 | 5,160 | 4,810 | 5,070 | 256,700 |
| 2021/05/13 | 4,770 | 5,090 | 4,710 | 4,960 | 395,200 |
| 2021/05/12 | 5,420 | 5,630 | 5,150 | 5,210 | 329,400 |
| 2021/05/11 | 5,500 | 5,560 | 5,310 | 5,340 | 251,300 |
| 2021/05/10 | 5,700 | 5,750 | 5,520 | 5,600 | 202,200 |
| 2021/05/07 | 5,670 | 5,780 | 5,630 | 5,750 | 121,600 |
| 2021/05/06 | 5,880 | 5,900 | 5,750 | 5,760 | 140,600 |
| 2021/04/30 | 6,150 | 6,170 | 5,920 | 5,920 | 140,200 |
| 2021/04/28 | 6,190 | 6,310 | 6,160 | 6,240 | 71,200 |
| 2021/04/27 | 6,420 | 6,510 | 6,260 | 6,260 | 80,400 |
| 2021/04/26 | 6,270 | 6,380 | 6,210 | 6,340 | 61,600 |
| 2021/04/23 | 6,230 | 6,480 | 6,180 | 6,290 | 107,400 |
| 2021/04/22 | 6,070 | 6,320 | 6,070 | 6,320 | 152,900 |
| 2021/04/21 | 6,280 | 6,330 | 6,000 | 6,000 | 216,300 |
| 2021/04/20 | 6,530 | 6,580 | 6,360 | 6,440 | 170,700 |
| 2021/04/19 | 6,520 | 6,710 | 6,460 | 6,700 | 154,900 |
| 2021/04/16 | 6,570 | 6,710 | 6,550 | 6,560 | 115,400 |
| 2021/04/15 | 6,630 | 6,660 | 6,460 | 6,630 | 129,600 |
| 2021/04/14 | 6,750 | 6,880 | 6,660 | 6,670 | 127,200 |
| 2021/04/13 | 6,630 | 6,770 | 6,620 | 6,740 | 102,700 |
| 2021/04/12 | 6,940 | 6,940 | 6,660 | 6,680 | 162,200 |
| 2021/04/09 | 6,980 | 7,150 | 6,940 | 6,950 | 145,500 |
| 2021/04/08 | 6,890 | 6,890 | 6,720 | 6,880 | 88,000 |
| 2021/04/07 | 6,800 | 7,040 | 6,680 | 6,900 | 145,200 |
| 2021/04/06 | 6,920 | 7,100 | 6,750 | 6,870 | 136,300 |
| 2021/04/05 | 7,070 | 7,070 | 6,730 | 6,820 | 129,500 |
| 2021/04/02 | 7,220 | 7,250 | 6,870 | 6,910 | 276,600 |
| 2021/04/01 | 6,890 | 7,220 | 6,850 | 7,220 | 176,100 |
| 2021/03/31 | 6,560 | 6,930 | 6,550 | 6,790 | 254,500 |
| 2021/03/30 | 6,600 | 6,690 | 6,460 | 6,460 | 224,600 |
| 2021/03/29 | 7,040 | 7,130 | 6,650 | 6,680 | 190,700 |
| 2021/03/26 | 6,800 | 7,080 | 6,790 | 7,050 | 211,300 |
| 2021/03/25 | 7,010 | 7,010 | 6,570 | 6,700 | 240,400 |
| 2021/03/24 | 6,930 | 7,100 | 6,920 | 7,040 | 129,600 |
| 2021/03/23 | 7,120 | 7,310 | 7,020 | 7,030 | 170,400 |
| 2021/03/22 | 7,240 | 7,320 | 7,000 | 7,010 | 179,900 |
| 2021/03/19 | 7,390 | 7,440 | 7,260 | 7,380 | 225,800 |
| 2021/03/18 | 7,800 | 7,870 | 7,610 | 7,680 | 128,400 |
| 2021/03/17 | 7,730 | 7,850 | 7,650 | 7,760 | 87,100 |
| 2021/03/16 | 7,750 | 7,960 | 7,700 | 7,820 | 117,100 |
| 2021/03/15 | 7,650 | 7,680 | 7,430 | 7,640 | 121,800 |
| 2021/03/12 | 7,590 | 7,740 | 7,500 | 7,700 | 127,800 |
| 2021/03/11 | 7,150 | 7,480 | 7,030 | 7,480 | 123,200 |
| 2021/03/10 | 7,620 | 7,630 | 7,160 | 7,230 | 130,100 |
| 2021/03/09 | 7,000 | 7,280 | 6,760 | 7,240 | 209,900 |
| 2021/03/08 | 7,240 | 7,400 | 7,140 | 7,180 | 150,800 |
| 2021/03/05 | 7,030 | 7,230 | 6,840 | 7,200 | 191,600 |
| 2021/03/04 | 7,100 | 7,260 | 7,000 | 7,190 | 197,700 |
| 2021/03/03 | 7,500 | 7,600 | 7,180 | 7,360 | 199,000 |
| 2021/03/02 | 7,600 | 7,700 | 7,450 | 7,510 | 170,200 |
| 2021/03/01 | 7,640 | 7,680 | 7,300 | 7,420 | 175,900 |
| 2021/02/26 | 7,420 | 7,690 | 7,330 | 7,470 | 207,900 |
| 2021/02/25 | 8,020 | 8,110 | 7,770 | 7,790 | 124,100 |
| 2021/02/24 | 8,250 | 8,300 | 7,790 | 7,790 | 306,500 |
| 2021/02/22 | 8,700 | 8,700 | 8,430 | 8,460 | 156,600 |
| 2021/02/19 | 8,650 | 8,780 | 8,520 | 8,650 | 187,100 |
| 2021/02/18 | 8,870 | 9,130 | 8,720 | 8,840 | 201,900 |
| 2021/02/17 | 9,200 | 9,340 | 8,920 | 8,920 | 220,400 |
| 2021/02/16 | 9,100 | 9,320 | 9,090 | 9,270 | 200,400 |
| 2021/02/15 | 9,100 | 9,570 | 9,010 | 9,120 | 464,300 |
| 2021/02/12 | 10,420 | 10,450 | 10,020 | 10,110 | 167,300 |
| 2021/02/10 | 10,390 | 10,540 | 10,290 | 10,290 | 125,800 |
| 2021/02/09 | 10,070 | 10,340 | 10,000 | 10,340 | 156,600 |
| 2021/02/08 | 9,900 | 10,010 | 9,720 | 9,980 | 126,100 |
| 2021/02/05 | 10,270 | 10,350 | 9,830 | 9,920 | 176,900 |
| 2021/02/04 | 10,230 | 10,550 | 10,050 | 10,180 | 187,900 |
| 2021/02/03 | 10,290 | 10,340 | 10,130 | 10,190 | 139,100 |
| 2021/02/02 | 9,910 | 10,160 | 9,810 | 10,120 | 172,100 |
| 2021/02/01 | 9,450 | 9,900 | 9,110 | 9,880 | 201,700 |
| 2021/01/29 | 9,630 | 10,140 | 9,430 | 9,500 | 366,500 |
| 2021/01/28 | 9,900 | 10,050 | 9,400 | 9,480 | 334,800 |
| 2021/01/27 | 9,470 | 10,400 | 9,460 | 10,130 | 578,100 |
| 2021/01/26 | 9,490 | 9,730 | 9,410 | 9,530 | 241,300 |
| 2021/01/25 | 9,350 | 9,530 | 9,270 | 9,360 | 73,000 |
| 2021/01/22 | 9,360 | 9,550 | 9,260 | 9,320 | 154,600 |
| 2021/01/21 | 9,010 | 9,420 | 8,960 | 9,420 | 247,300 |
| 2021/01/20 | 8,890 | 9,170 | 8,890 | 8,900 | 141,000 |
| 2021/01/19 | 8,910 | 9,000 | 8,760 | 8,840 | 101,400 |
| 2021/01/18 | 8,520 | 8,930 | 8,420 | 8,930 | 173,900 |
| 2021/01/15 | 8,830 | 8,880 | 8,670 | 8,710 | 147,500 |
| 2021/01/14 | 8,970 | 9,280 | 8,820 | 8,820 | 248,000 |
| 2021/01/13 | 8,900 | 9,080 | 8,810 | 8,950 | 141,000 |
| 2021/01/12 | 9,360 | 9,450 | 8,870 | 8,950 | 247,900 |
| 2021/01/08 | 9,200 | 9,520 | 9,120 | 9,450 | 204,900 |
| 2021/01/07 | 9,260 | 9,300 | 9,000 | 9,020 | 213,300 |
| 2021/01/06 | 9,450 | 9,640 | 9,320 | 9,410 | 237,200 |
| 2021/01/05 | 9,490 | 9,530 | 9,060 | 9,400 | 290,300 |
| 2021/01/04 | 8,850 | 9,440 | 8,850 | 9,400 | 278,800 |