3271 (株)THEグローバル社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 458 | 470 | 446 | 450 | 199,500 | 450 |
| 2024-04-25 | 461 | 464 | 458 | 458 | 35,600 | 458 |
| 2024-04-24 | 469 | 471 | 463 | 464 | 37,500 | 464 |
| 2024-04-23 | 456 | 471 | 453 | 469 | 82,200 | 469 |
| 2024-04-22 | 444 | 453 | 442 | 450 | 51,800 | 450 |
| 2024-04-19 | 442 | 443 | 429 | 437 | 86,300 | 437 |
| 2024-04-18 | 437 | 447 | 435 | 443 | 42,900 | 443 |
| 2024-04-17 | 453 | 459 | 441 | 441 | 84,500 | 441 |
| 2024-04-16 | 468 | 468 | 450 | 451 | 111,700 | 451 |
| 2024-04-15 | 461 | 470 | 459 | 470 | 64,900 | 470 |
| 2024-04-12 | 467 | 477 | 465 | 474 | 64,400 | 474 |
| 2024-04-11 | 467 | 467 | 460 | 463 | 40,700 | 463 |
| 2024-04-10 | 469 | 475 | 466 | 469 | 32,200 | 469 |
| 2024-04-09 | 466 | 472 | 460 | 469 | 51,100 | 469 |
| 2024-04-08 | 471 | 476 | 457 | 462 | 82,500 | 462 |
| 2024-04-05 | 459 | 463 | 453 | 458 | 107,600 | 458 |
| 2024-04-04 | 472 | 474 | 464 | 469 | 47,100 | 469 |
| 2024-04-03 | 460 | 468 | 455 | 461 | 64,900 | 461 |
| 2024-04-02 | 471 | 471 | 455 | 464 | 82,100 | 464 |
| 2024-04-01 | 484 | 485 | 459 | 463 | 109,500 | 463 |
| 2024-03-29 | 477 | 482 | 467 | 476 | 184,200 | 476 |
| 2024-03-28 | 444 | 473 | 442 | 462 | 305,800 | 462 |
| 2024-03-27 | 428 | 444 | 428 | 441 | 102,200 | 441 |
| 2024-03-26 | 424 | 429 | 423 | 423 | 25,100 | 423 |
| 2024-03-25 | 433 | 435 | 427 | 427 | 61,400 | 427 |
| 2024-03-22 | 434 | 436 | 429 | 430 | 57,300 | 430 |
| 2024-03-21 | 440 | 440 | 431 | 435 | 70,100 | 435 |
| 2024-03-19 | 429 | 438 | 424 | 434 | 74,100 | 434 |
| 2024-03-18 | 426 | 434 | 422 | 426 | 88,400 | 426 |
| 2024-03-15 | 412 | 425 | 411 | 422 | 84,100 | 422 |
| 2024-03-14 | 405 | 412 | 402 | 412 | 30,200 | 412 |
| 2024-03-13 | 410 | 413 | 402 | 402 | 30,600 | 402 |
| 2024-03-12 | 399 | 409 | 397 | 409 | 62,700 | 409 |
| 2024-03-11 | 404 | 408 | 397 | 400 | 112,500 | 400 |
| 2024-03-08 | 406 | 412 | 406 | 407 | 41,700 | 407 |
| 2024-03-07 | 416 | 419 | 406 | 406 | 103,700 | 406 |
| 2024-03-06 | 411 | 416 | 408 | 414 | 86,000 | 414 |
| 2024-03-05 | 415 | 417 | 412 | 412 | 34,600 | 412 |
| 2024-03-04 | 425 | 425 | 417 | 417 | 61,600 | 417 |
| 2024-03-01 | 430 | 431 | 422 | 425 | 40,400 | 425 |
| 2024-02-29 | 426 | 431 | 420 | 429 | 35,600 | 429 |
| 2024-02-28 | 426 | 428 | 419 | 422 | 54,000 | 422 |
| 2024-02-27 | 425 | 434 | 422 | 426 | 77,400 | 426 |
| 2024-02-26 | 435 | 436 | 427 | 427 | 71,000 | 427 |
| 2024-02-22 | 438 | 439 | 431 | 435 | 71,400 | 435 |
| 2024-02-21 | 450 | 450 | 436 | 438 | 111,900 | 438 |
| 2024-02-20 | 435 | 453 | 433 | 453 | 251,100 | 453 |
| 2024-02-19 | 424 | 435 | 422 | 423 | 139,200 | 423 |
| 2024-02-16 | 401 | 422 | 401 | 422 | 231,300 | 422 |
| 2024-02-15 | 403 | 411 | 398 | 401 | 120,100 | 401 |
| 2024-02-14 | 408 | 417 | 401 | 402 | 173,900 | 402 |
| 2024-02-13 | 409 | 424 | 403 | 409 | 512,700 | 409 |
| 2024-02-09 | 383 | 390 | 380 | 386 | 149,600 | 386 |
| 2024-02-08 | 387 | 387 | 375 | 380 | 74,900 | 380 |
| 2024-02-07 | 385 | 387 | 382 | 386 | 30,800 | 386 |
| 2024-02-06 | 380 | 386 | 379 | 382 | 36,300 | 382 |
| 2024-02-05 | 380 | 385 | 377 | 380 | 61,400 | 380 |
| 2024-02-02 | 383 | 387 | 375 | 379 | 147,900 | 379 |
| 2024-02-01 | 397 | 398 | 388 | 388 | 63,400 | 388 |
| 2024-01-31 | 394 | 400 | 394 | 398 | 59,500 | 398 |
| 2024-01-30 | 400 | 402 | 395 | 395 | 73,200 | 395 |
| 2024-01-29 | 398 | 402 | 398 | 399 | 28,200 | 399 |
| 2024-01-26 | 402 | 402 | 397 | 397 | 15,300 | 397 |
| 2024-01-25 | 400 | 402 | 397 | 399 | 48,500 | 399 |
| 2024-01-24 | 400 | 403 | 398 | 399 | 31,000 | 399 |
| 2024-01-23 | 406 | 408 | 399 | 400 | 48,900 | 400 |
| 2024-01-22 | 399 | 410 | 396 | 409 | 115,700 | 409 |
| 2024-01-19 | 400 | 400 | 394 | 396 | 25,000 | 396 |
| 2024-01-18 | 395 | 400 | 395 | 396 | 17,900 | 396 |
| 2024-01-17 | 399 | 401 | 394 | 395 | 57,100 | 395 |
| 2024-01-16 | 401 | 403 | 396 | 399 | 29,200 | 399 |
| 2024-01-15 | 398 | 404 | 398 | 400 | 40,200 | 400 |
| 2024-01-12 | 403 | 404 | 393 | 397 | 164,700 | 397 |
| 2024-01-11 | 408 | 415 | 400 | 402 | 89,000 | 402 |
| 2024-01-10 | 406 | 408 | 400 | 405 | 65,600 | 405 |
| 2024-01-09 | 405 | 406 | 396 | 406 | 140,900 | 406 |
| 2024-01-05 | 386 | 407 | 386 | 404 | 202,000 | 404 |
| 2024-01-04 | 368 | 386 | 365 | 384 | 126,200 | 384 |
分割・併合履歴 ： [2011-01-27]1株→4株
