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 |
|---|---|---|---|---|---|
| 2024/05/17 | 2,812 | 2,898 | 2,768 | 2,855 | 23,700 |
| 2024/05/16 | 2,800 | 2,846 | 2,762 | 2,797 | 20,000 |
| 2024/05/15 | 2,902 | 2,917 | 2,817 | 2,817 | 21,900 |
| 2024/05/14 | 2,829 | 2,886 | 2,799 | 2,876 | 28,500 |
| 2024/05/13 | 2,700 | 2,847 | 2,692 | 2,805 | 46,500 |
| 2024/05/10 | 2,689 | 2,712 | 2,670 | 2,712 | 25,500 |
| 2024/05/09 | 2,668 | 2,709 | 2,635 | 2,686 | 13,100 |
| 2024/05/08 | 2,681 | 2,755 | 2,668 | 2,668 | 19,500 |
| 2024/05/07 | 2,620 | 2,700 | 2,620 | 2,692 | 21,300 |
| 2024/05/02 | 2,664 | 2,673 | 2,609 | 2,613 | 21,600 |
| 2024/05/01 | 2,696 | 2,696 | 2,660 | 2,664 | 12,900 |
| 2024/04/30 | 2,749 | 2,749 | 2,709 | 2,712 | 14,600 |
| 2024/04/26 | 2,631 | 2,709 | 2,618 | 2,706 | 26,100 |
| 2024/04/25 | 2,652 | 2,681 | 2,635 | 2,641 | 23,100 |
| 2024/04/24 | 2,743 | 2,743 | 2,702 | 2,702 | 17,800 |
| 2024/04/23 | 2,732 | 2,756 | 2,690 | 2,702 | 14,400 |
| 2024/04/22 | 2,720 | 2,765 | 2,717 | 2,725 | 22,400 |
| 2024/04/19 | 2,761 | 2,765 | 2,650 | 2,680 | 28,800 |
| 2024/04/18 | 2,780 | 2,790 | 2,721 | 2,740 | 28,200 |
| 2024/04/17 | 2,813 | 2,819 | 2,765 | 2,782 | 23,400 |
| 2024/04/16 | 2,800 | 2,836 | 2,771 | 2,782 | 23,400 |
| 2024/04/15 | 2,815 | 2,874 | 2,783 | 2,850 | 33,600 |
| 2024/04/12 | 2,872 | 2,918 | 2,830 | 2,833 | 24,700 |
| 2024/04/11 | 2,932 | 2,941 | 2,850 | 2,877 | 31,400 |
| 2024/04/10 | 2,992 | 3,040 | 2,953 | 2,953 | 14,300 |
| 2024/04/09 | 2,991 | 3,015 | 2,943 | 2,988 | 33,000 |
| 2024/04/08 | 2,903 | 3,030 | 2,903 | 2,983 | 42,500 |
| 2024/04/05 | 2,899 | 2,943 | 2,883 | 2,894 | 23,200 |
| 2024/04/04 | 2,969 | 2,985 | 2,912 | 2,953 | 26,400 |
| 2024/04/03 | 2,995 | 3,005 | 2,927 | 2,960 | 47,200 |
| 2024/04/02 | 3,175 | 3,175 | 3,060 | 3,065 | 31,900 |
| 2024/04/01 | 3,200 | 3,300 | 3,190 | 3,200 | 73,300 |
| 2024/03/29 | 3,010 | 3,140 | 2,995 | 3,140 | 28,100 |
| 2024/03/28 | 3,070 | 3,075 | 2,990 | 2,995 | 24,500 |
| 2024/03/27 | 3,145 | 3,145 | 3,040 | 3,050 | 30,300 |
| 2024/03/26 | 3,035 | 3,125 | 3,035 | 3,115 | 34,200 |
| 2024/03/25 | 3,100 | 3,200 | 3,100 | 3,105 | 60,300 |
| 2024/03/22 | 3,010 | 3,045 | 2,950 | 3,045 | 43,500 |
| 2024/03/21 | 2,984 | 3,020 | 2,969 | 2,979 | 27,400 |
| 2024/03/19 | 2,992 | 3,000 | 2,921 | 2,940 | 35,900 |
| 2024/03/18 | 2,884 | 2,957 | 2,853 | 2,957 | 44,900 |
| 2024/03/15 | 2,840 | 2,855 | 2,791 | 2,834 | 18,700 |
| 2024/03/14 | 2,916 | 2,920 | 2,787 | 2,852 | 46,100 |
| 2024/03/13 | 2,882 | 2,980 | 2,833 | 2,916 | 58,100 |
| 2024/03/12 | 2,792 | 2,874 | 2,784 | 2,871 | 36,900 |
| 2024/03/11 | 2,783 | 2,863 | 2,783 | 2,814 | 33,700 |
| 2024/03/08 | 2,766 | 2,873 | 2,766 | 2,830 | 45,600 |
| 2024/03/07 | 2,751 | 2,780 | 2,721 | 2,765 | 31,400 |
| 2024/03/06 | 2,700 | 2,815 | 2,680 | 2,742 | 34,700 |
| 2024/03/05 | 2,800 | 2,820 | 2,690 | 2,724 | 53,600 |
| 2024/03/04 | 2,793 | 2,892 | 2,729 | 2,836 | 54,700 |
| 2024/03/01 | 2,847 | 2,890 | 2,790 | 2,793 | 31,200 |
| 2024/02/29 | 2,820 | 2,856 | 2,801 | 2,827 | 26,500 |
| 2024/02/28 | 2,831 | 2,890 | 2,804 | 2,843 | 35,200 |
| 2024/02/27 | 2,850 | 2,866 | 2,780 | 2,853 | 34,600 |
| 2024/02/26 | 2,715 | 2,868 | 2,660 | 2,850 | 54,600 |
| 2024/02/22 | 2,750 | 2,759 | 2,688 | 2,688 | 26,800 |
| 2024/02/21 | 2,725 | 2,744 | 2,695 | 2,724 | 28,400 |
| 2024/02/20 | 2,767 | 2,800 | 2,752 | 2,765 | 15,500 |
| 2024/02/19 | 2,748 | 2,773 | 2,713 | 2,750 | 35,100 |
| 2024/02/16 | 2,698 | 2,783 | 2,698 | 2,773 | 30,100 |
| 2024/02/15 | 2,662 | 2,704 | 2,615 | 2,672 | 35,600 |
| 2024/02/14 | 2,744 | 2,749 | 2,624 | 2,667 | 39,700 |
| 2024/02/13 | 2,723 | 2,804 | 2,717 | 2,770 | 37,300 |
| 2024/02/09 | 2,729 | 2,789 | 2,721 | 2,735 | 18,800 |
| 2024/02/08 | 2,738 | 2,773 | 2,704 | 2,754 | 18,600 |
| 2024/02/07 | 2,794 | 2,798 | 2,722 | 2,749 | 19,500 |
| 2024/02/06 | 2,821 | 2,821 | 2,754 | 2,789 | 23,500 |
| 2024/02/05 | 2,776 | 2,875 | 2,768 | 2,842 | 27,400 |
| 2024/02/02 | 2,748 | 2,826 | 2,748 | 2,776 | 22,000 |
| 2024/02/01 | 2,802 | 2,802 | 2,734 | 2,761 | 19,900 |
| 2024/01/31 | 2,806 | 2,840 | 2,775 | 2,840 | 20,300 |
| 2024/01/30 | 2,872 | 2,872 | 2,815 | 2,820 | 17,600 |
| 2024/01/29 | 2,898 | 2,898 | 2,817 | 2,838 | 20,500 |
| 2024/01/26 | 2,819 | 2,880 | 2,806 | 2,848 | 35,800 |
| 2024/01/25 | 2,740 | 2,836 | 2,714 | 2,835 | 24,700 |
| 2024/01/24 | 2,806 | 2,820 | 2,728 | 2,742 | 20,900 |
| 2024/01/23 | 2,848 | 2,870 | 2,785 | 2,806 | 35,000 |
| 2024/01/22 | 2,709 | 2,835 | 2,687 | 2,810 | 51,500 |
| 2024/01/19 | 2,658 | 2,753 | 2,655 | 2,659 | 70,200 |
| 2024/01/18 | 2,701 | 2,740 | 2,658 | 2,688 | 34,300 |
| 2024/01/17 | 2,737 | 2,795 | 2,721 | 2,721 | 31,500 |
| 2024/01/16 | 2,780 | 2,840 | 2,775 | 2,784 | 37,200 |
| 2024/01/15 | 2,760 | 2,777 | 2,722 | 2,771 | 29,800 |
| 2024/01/12 | 2,735 | 2,781 | 2,712 | 2,748 | 28,700 |
| 2024/01/11 | 2,770 | 2,783 | 2,732 | 2,768 | 29,000 |
| 2024/01/10 | 2,761 | 2,776 | 2,734 | 2,745 | 31,600 |
| 2024/01/09 | 2,689 | 2,775 | 2,689 | 2,739 | 37,400 |
| 2024/01/05 | 2,726 | 2,750 | 2,657 | 2,657 | 29,200 |
| 2024/01/04 | 2,658 | 2,738 | 2,641 | 2,727 | 38,600 |