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
2023/12/29 2,705 2,742 2,690 2,737 29,800
2023/12/28 2,720 2,745 2,648 2,705 45,600
2023/12/27 2,571 2,718 2,571 2,708 83,300
2023/12/26 2,552 2,622 2,552 2,571 34,900
2023/12/25 2,619 2,630 2,556 2,556 25,400
2023/12/22 2,605 2,653 2,595 2,596 23,900
2023/12/21 2,552 2,663 2,552 2,600 46,800
2023/12/20 2,650 2,675 2,591 2,591 40,600
2023/12/19 2,605 2,655 2,587 2,628 35,700
2023/12/18 2,611 2,670 2,560 2,601 60,000
2023/12/15 2,519 2,637 2,519 2,621 88,600
2023/12/14 2,406 2,578 2,405 2,569 172,700
2023/12/13 2,335 2,393 2,335 2,373 35,700
2023/12/12 2,412 2,412 2,321 2,335 49,200
2023/12/11 2,331 2,437 2,331 2,416 60,500
2023/12/08 2,323 2,359 2,310 2,323 76,800
2023/12/07 2,471 2,480 2,369 2,373 79,600
2023/12/06 2,555 2,590 2,467 2,471 63,300
2023/12/05 2,619 2,623 2,515 2,515 51,100
2023/12/04 2,453 2,619 2,450 2,619 68,200
2023/12/01 2,469 2,483 2,424 2,431 51,900
2023/11/30 2,610 2,616 2,491 2,491 62,600
2023/11/29 2,518 2,616 2,517 2,595 49,000
2023/11/28 2,500 2,524 2,480 2,514 22,000
2023/11/27 2,504 2,556 2,492 2,509 30,000
2023/11/24 2,590 2,601 2,502 2,502 45,600
2023/11/22 2,577 2,599 2,553 2,569 41,100
2023/11/21 2,551 2,640 2,520 2,600 70,200
2023/11/20 2,361 2,558 2,361 2,503 101,200
2023/11/17 2,455 2,492 2,361 2,385 106,500
2023/11/16 2,511 2,554 2,465 2,495 57,500
2023/11/15 2,548 2,655 2,547 2,561 99,900
2023/11/14 2,600 2,615 2,420 2,507 111,500
2023/11/13 2,692 2,735 2,649 2,650 53,300
2023/11/10 2,649 2,696 2,645 2,679 51,600
2023/11/09 2,689 2,749 2,686 2,749 37,000
2023/11/08 2,679 2,713 2,649 2,704 39,800
2023/11/07 2,630 2,676 2,616 2,676 25,200
2023/11/06 2,612 2,680 2,594 2,676 45,800
2023/11/02 2,538 2,591 2,519 2,573 35,400
2023/11/01 2,528 2,562 2,488 2,537 36,900
2023/10/31 2,471 2,538 2,448 2,526 43,500
2023/10/30 2,500 2,533 2,486 2,502 31,900
2023/10/27 2,470 2,528 2,470 2,519 45,500
2023/10/26 2,473 2,500 2,465 2,469 34,000
2023/10/25 2,591 2,596 2,526 2,534 41,800
2023/10/24 2,500 2,589 2,492 2,577 47,500
2023/10/23 2,453 2,525 2,453 2,512 43,700
2023/10/20 2,450 2,519 2,404 2,503 59,700
2023/10/19 2,540 2,575 2,492 2,492 67,100
2023/10/18 2,582 2,618 2,569 2,608 31,400
2023/10/17 2,591 2,655 2,591 2,612 29,400
2023/10/16 2,585 2,622 2,570 2,571 35,800
2023/10/13 2,655 2,689 2,602 2,611 29,100
2023/10/12 2,656 2,697 2,630 2,697 19,500
2023/10/11 2,672 2,709 2,639 2,660 20,700
2023/10/10 2,602 2,668 2,588 2,666 21,300
2023/10/06 2,621 2,635 2,548 2,602 43,300
2023/10/05 2,600 2,639 2,574 2,621 41,100
2023/10/04 2,580 2,642 2,560 2,597 50,200
2023/10/03 2,680 2,680 2,626 2,628 37,800
2023/10/02 2,732 2,772 2,650 2,650 36,500
2023/09/29 2,785 2,824 2,743 2,748 37,800
2023/09/28 2,775 2,859 2,739 2,795 63,500
2023/09/27 2,661 2,800 2,659 2,800 70,900
2023/09/26 2,735 2,735 2,665 2,700 44,900
2023/09/25 2,674 2,758 2,670 2,742 47,800
2023/09/22 2,607 2,701 2,585 2,674 58,000
2023/09/21 2,700 2,700 2,645 2,653 61,100
2023/09/20 2,771 2,777 2,705 2,705 63,300
2023/09/19 2,840 2,844 2,760 2,791 59,000
2023/09/15 2,888 2,891 2,848 2,877 52,800
2023/09/14 2,925 2,945 2,868 2,888 30,800
2023/09/13 2,864 2,947 2,859 2,925 60,100
2023/09/12 2,839 2,900 2,839 2,889 62,200
2023/09/11 2,945 2,945 2,813 2,816 92,300
2023/09/08 3,020 3,070 2,953 2,960 92,800
2023/09/07 3,070 3,080 3,015 3,060 59,400
2023/09/06 3,050 3,125 3,050 3,100 38,400
2023/09/05 3,025 3,105 3,020 3,095 34,700
2023/09/04 3,100 3,125 3,045 3,055 49,100
2023/09/01 3,115 3,130 3,070 3,115 53,100
2023/08/31 3,135 3,155 3,075 3,110 227,900
2023/08/30 3,145 3,145 3,085 3,130 44,300
2023/08/29 3,040 3,145 3,035 3,105 106,100
2023/08/28 2,980 3,045 2,960 3,040 51,000
2023/08/25 2,880 3,045 2,873 2,983 102,800
2023/08/24 3,040 3,050 2,878 2,920 186,300
2023/08/23 3,005 3,070 2,979 3,050 95,000
2023/08/22 2,995 3,045 2,965 3,035 118,200
2023/08/21 2,705 2,975 2,705 2,975 190,500
2023/08/18 2,664 2,719 2,602 2,704 193,700
2023/08/17 2,730 2,740 2,633 2,729 84,900
2023/08/16 2,798 2,799 2,745 2,755 47,500
2023/08/15 2,820 2,853 2,797 2,812 59,200
2023/08/14 2,830 2,830 2,708 2,809 104,400
2023/08/10 2,675 2,845 2,670 2,832 179,600
2023/08/09 2,900 3,005 2,900 2,968 59,700
2023/08/08 2,975 2,975 2,905 2,905 37,800
2023/08/07 2,890 2,982 2,884 2,982 46,300
2023/08/04 2,900 2,943 2,875 2,924 59,100
2023/08/03 2,975 2,984 2,908 2,918 80,100
2023/08/02 3,030 3,045 3,010 3,010 33,000
2023/08/01 3,040 3,075 3,025 3,040 33,500
2023/07/31 3,045 3,050 3,000 3,040 42,200
2023/07/28 3,030 3,030 2,964 3,010 58,800
2023/07/27 2,948 3,055 2,945 3,055 52,400
2023/07/26 2,951 2,978 2,906 2,972 46,300
2023/07/25 2,993 2,993 2,937 2,954 44,300
2023/07/24 3,015 3,040 2,980 2,984 54,300
2023/07/21 3,005 3,035 2,952 3,015 71,000
2023/07/20 3,025 3,050 3,010 3,015 31,900
2023/07/19 3,045 3,045 3,010 3,040 33,600
2023/07/18 3,060 3,060 3,010 3,030 51,200
2023/07/14 3,130 3,140 3,035 3,060 46,800
2023/07/13 3,090 3,130 3,050 3,130 65,600
2023/07/12 3,130 3,145 3,090 3,090 50,800
2023/07/11 3,060 3,115 3,050 3,115 53,700
2023/07/10 2,979 3,015 2,967 3,010 38,500
2023/07/07 2,980 3,015 2,953 2,980 59,800
2023/07/06 3,025 3,040 2,991 3,010 76,000
2023/07/05 3,060 3,090 3,020 3,050 55,200
2023/07/04 3,120 3,125 3,055 3,055 72,400
2023/07/03 3,160 3,185 3,135 3,150 28,500
2023/06/30 3,185 3,185 3,105 3,135 59,200
2023/06/29 3,240 3,260 3,175 3,210 50,400
2023/06/28 3,185 3,200 3,145 3,200 61,000
2023/06/27 3,140 3,150 3,055 3,130 126,200
2023/06/26 3,235 3,265 3,170 3,195 70,400
2023/06/23 3,415 3,415 3,270 3,290 95,000
2023/06/22 3,510 3,510 3,405 3,410 38,500
2023/06/21 3,540 3,545 3,465 3,475 43,600
2023/06/20 3,480 3,530 3,440 3,530 48,500
2023/06/19 3,630 3,630 3,530 3,545 65,700
2023/06/16 3,430 3,630 3,430 3,630 139,500
2023/06/15 3,395 3,410 3,365 3,370 31,600
2023/06/14 3,420 3,420 3,355 3,390 52,700
2023/06/13 3,330 3,375 3,305 3,350 51,400
2023/06/12 3,205 3,290 3,205 3,275 53,900
2023/06/09 3,290 3,290 3,175 3,185 68,000
2023/06/08 3,315 3,320 3,205 3,220 82,700
2023/06/07 3,405 3,420 3,340 3,365 58,800
2023/06/06 3,330 3,385 3,305 3,375 49,200
2023/06/05 3,410 3,420 3,350 3,360 68,000
2023/06/02 3,185 3,360 3,160 3,340 103,900
2023/06/01 3,250 3,255 3,145 3,190 127,000
2023/05/31 3,245 3,315 3,170 3,280 104,200
2023/05/30 3,310 3,320 3,235 3,285 69,400
2023/05/29 3,390 3,420 3,315 3,340 52,400
2023/05/26 3,490 3,490 3,330 3,330 100,800
2023/05/25 3,590 3,590 3,490 3,490 56,800
2023/05/24 3,555 3,600 3,490 3,590 55,800
2023/05/23 3,645 3,670 3,560 3,565 92,600
2023/05/22 3,680 3,685 3,620 3,650 54,500
2023/05/19 3,695 3,715 3,640 3,680 52,700
2023/05/18 3,690 3,730 3,650 3,655 52,000
2023/05/17 3,685 3,700 3,635 3,680 86,100
2023/05/16 3,700 3,720 3,665 3,710 73,400
2023/05/15 3,785 3,840 3,715 3,740 105,100
2023/05/12 3,955 4,060 3,835 3,835 152,600
2023/05/11 4,135 4,185 4,105 4,165 47,200
2023/05/10 4,235 4,235 4,130 4,135 44,600
2023/05/09 4,065 4,275 4,060 4,235 106,300
2023/05/08 3,975 4,095 3,950 4,065 63,800
2023/05/02 3,930 3,990 3,920 3,975 43,800
2023/05/01 3,895 3,940 3,860 3,930 50,000
2023/04/28 3,715 3,835 3,705 3,835 32,800
2023/04/27 3,710 3,750 3,685 3,700 36,100
2023/04/26 3,780 3,800 3,705 3,740 40,100
2023/04/25 3,770 3,825 3,770 3,805 26,200
2023/04/24 3,795 3,815 3,750 3,760 45,700
2023/04/21 3,850 3,850 3,780 3,795 62,200
2023/04/20 3,890 3,930 3,860 3,885 52,200
2023/04/19 4,020 4,020 3,910 3,910 53,300
2023/04/18 3,995 4,065 3,950 4,050 53,500
2023/04/17 3,990 4,000 3,920 3,970 36,800
2023/04/14 4,040 4,075 3,990 4,010 42,800
2023/04/13 3,970 4,000 3,955 3,970 30,900
2023/04/12 4,050 4,050 3,975 4,005 35,900
2023/04/11 4,040 4,125 4,030 4,050 20,600
2023/04/10 4,040 4,080 4,000 4,060 25,900
2023/04/07 4,035 4,055 3,965 3,985 29,000
2023/04/06 4,125 4,125 3,985 3,985 41,300
2023/04/05 4,180 4,215 4,130 4,155 26,400
2023/04/04 4,190 4,225 4,165 4,205 35,400
2023/04/03 4,125 4,195 4,065 4,195 44,400
2023/03/31 4,125 4,200 4,030 4,065 33,200
2023/03/30 4,250 4,250 4,100 4,115 28,500
2023/03/29 4,185 4,245 4,180 4,225 30,300
2023/03/28 4,170 4,180 4,125 4,180 31,200
2023/03/27 4,200 4,245 4,150 4,240 47,500
2023/03/24 4,000 4,265 3,985 4,220 102,700
2023/03/23 3,955 4,010 3,930 3,985 22,000
2023/03/22 4,030 4,050 3,985 4,000 41,300
2023/03/20 4,100 4,140 4,015 4,020 31,600
2023/03/17 3,930 4,130 3,910 4,110 47,700
2023/03/16 3,835 3,950 3,820 3,930 37,000
2023/03/15 4,030 4,030 3,900 3,905 40,100
2023/03/14 3,980 4,010 3,940 3,960 52,200
2023/03/13 3,930 4,050 3,930 4,050 61,300
2023/03/10 4,095 4,095 4,010 4,025 54,700
2023/03/09 4,210 4,210 4,130 4,165 44,000
2023/03/08 4,195 4,240 4,160 4,190 39,600
2023/03/07 4,300 4,300 4,235 4,260 31,500
2023/03/06 4,330 4,450 4,300 4,320 58,000
2023/03/03 4,100 4,300 4,100 4,295 73,800
2023/03/02 4,075 4,090 4,045 4,090 20,400
2023/03/01 4,045 4,075 4,000 4,070 32,200
2023/02/28 3,885 4,060 3,875 4,045 59,800
2023/02/27 3,845 3,895 3,830 3,850 29,000
2023/02/24 3,900 3,905 3,835 3,895 32,400
2023/02/22 3,805 3,855 3,770 3,830 52,000
2023/02/21 3,970 4,030 3,885 3,885 33,400
2023/02/20 4,000 4,000 3,925 3,965 34,800
2023/02/17 4,145 4,180 4,020 4,020 54,800
2023/02/16 4,360 4,370 4,210 4,215 40,600
2023/02/15 4,385 4,420 4,250 4,310 63,900
2023/02/14 4,465 4,600 4,335 4,395 111,700
2023/02/13 4,370 4,415 4,290 4,345 74,400
2023/02/10 4,415 4,485 4,400 4,430 35,700
2023/02/09 4,410 4,475 4,370 4,470 42,000
2023/02/08 4,425 4,460 4,405 4,460 47,100
2023/02/07 4,385 4,430 4,365 4,420 32,700
2023/02/06 4,340 4,405 4,325 4,385 36,000
2023/02/03 4,340 4,385 4,315 4,340 29,800
2023/02/02 4,305 4,355 4,300 4,320 26,300
2023/02/01 4,330 4,360 4,245 4,275 24,200
2023/01/31 4,300 4,335 4,235 4,290 37,500
2023/01/30 4,155 4,365 4,155 4,340 72,200
2023/01/27 4,150 4,200 4,105 4,150 26,100
2023/01/26 4,205 4,205 4,140 4,150 39,900
2023/01/25 4,210 4,260 4,165 4,260 22,300
2023/01/24 4,320 4,335 4,205 4,205 26,500
2023/01/23 4,165 4,260 4,140 4,255 37,300
2023/01/20 4,045 4,115 4,010 4,105 29,600
2023/01/19 4,020 4,065 3,980 4,055 20,000
2023/01/18 3,980 4,075 3,950 4,070 44,000
2023/01/17 3,890 3,985 3,875 3,955 33,100
2023/01/16 3,945 3,975 3,870 3,890 39,400
2023/01/13 3,970 3,995 3,855 3,925 53,400
2023/01/12 4,140 4,155 4,030 4,045 56,200
2023/01/11 4,085 4,145 4,085 4,135 26,800
2023/01/10 4,045 4,135 4,040 4,130 38,200
2023/01/06 4,000 4,030 3,945 4,010 25,800
2023/01/05 3,980 4,045 3,940 4,000 46,000
2023/01/04 4,035 4,085 3,950 3,975 60,900

このページの先頭へ