1. HOME >
  2. 株価時系列 >
  3. 3271 >
  4. 2020年

3271 (株)THEグローバル社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30268269257260227,400260
2020-12-29268274263270152,900270
2020-12-28265269261263158,300263
2020-12-25262270258261170,800261
2020-12-24263268256258109,600258
2020-12-23264264256261124,300261
2020-12-22266268255256356,600256
2020-12-21270276260270406,700270
2020-12-18283293271274342,700274
2020-12-17291298277281501,700281
2020-12-16303305292294250,700294
2020-12-15311318304305312,600305
2020-12-14310326308314446,200314
2020-12-11315326304309411,400309
2020-12-10322332316317402,000317
2020-12-093113453113301,254,000330
2020-12-08320327306312505,400312
2020-12-07332339315319633,000319
2020-12-04310330310321738,200321
2020-12-03318321301308952,500308
2020-12-023003342993292,214,500329
2020-12-01282300266292995,000292
2020-11-302702952652891,099,200289
2020-11-27260272256272716,100272
2020-11-262422752422731,602,000273
2020-11-25241249238242434,400242
2020-11-24228248226243586,800243
2020-11-20215225214224242,300224
2020-11-19224230211213494,900213
2020-11-18227233220224254,500224
2020-11-17231245227230373,200230
2020-11-16243245229237768,400237
2020-11-13225227214219189,000219
2020-11-12225230218225159,300225
2020-11-11218231218228359,400228
2020-11-10211224210221261,400221
2020-11-0920721020520995,800209
2020-11-06207213206208169,100208
2020-11-05209213206209220,100209
2020-11-04209214202205258,500205
2020-11-02219224205208464,000208
2020-10-302422462202231,310,300223
2020-10-292883122472545,659,700254
2020-10-28225239223232254,700232
2020-10-27224230218226129,900226
2020-10-26217234217224403,600224
2020-10-23219223213216199,800216
2020-10-22224228214218148,700218
2020-10-21233235222226157,300226
2020-10-20219233218231311,000231
2020-10-19208219205218148,800218
2020-10-16214215200203211,000203
2020-10-15216219210214111,700214
2020-10-14223224217220109,100220
2020-10-13222224213222213,700222
2020-10-12224229216219267,600219
2020-10-09235235216224379,600224
2020-10-08236237231234140,300234
2020-10-07231243226236456,300236
2020-10-06222237220233530,600233
2020-10-05214220212220143,400220
2020-10-02214225206211437,500211
2020-09-30210220205214345,800214
2020-09-29220220200206490,300206
2020-09-28214231204222864,500222
2020-09-25192227189221952,200221
2020-09-24193193190192121,200192
2020-09-2319419419219378,700193
2020-09-18195195192195101,000195
2020-09-1719219419119286,700192
2020-09-1619319519219263,100192
2020-09-1519419419119343,600193
2020-09-1419319719119470,600194
2020-09-11191194188193121,500193
2020-09-10192193189192111,700192
2020-09-09190193187190128,400190
2020-09-08193197188195184,200195
2020-09-07193196191192130,900192
2020-09-0419319719219583,600195
2020-09-0319619819219471,000194
2020-09-02198199192194186,300194
2020-09-01203205198198119,300198
2020-08-31204209198203158,900203
2020-08-28205215198211338,800211
2020-08-27203203196202138,900202
2020-08-2620420420020356,800203
2020-08-25200204199204141,800204
2020-08-24203204191197124,200197
2020-08-21211211186200567,200200
2020-08-2021321320720987,400209
2020-08-19201213201213111,800213
2020-08-1820420720220345,800203
2020-08-1720620820420722,400207
2020-08-14206208200205122,300205
2020-08-1320720920120589,200205
2020-08-1220620920020681,300206
2020-08-11198209197207190,100207
2020-08-0719419819219867,500198
2020-08-0619519719319383,600193
2020-08-0520220219419769,100197
2020-08-04190202190202138,900202
2020-08-0318318918318985,600189
2020-07-31187188181183173,600183
2020-07-30197197189192137,400192
2020-07-29206208196197173,300197
2020-07-2821521520721068,200210
2020-07-27216216209216140,900216
2020-07-2221721921421597,100215
2020-07-21219227216220143,800220
2020-07-2022222221021995,900219
2020-07-17235236214222252,000222
2020-07-16218235215227341,600227
2020-07-1521121821121774,500217
2020-07-1421021520821176,300211
2020-07-1320621220521264,000212
2020-07-1021021020520566,000205
2020-07-09222222211212102,200212
2020-07-08218223216222101,100222
2020-07-07220220212218100,200218
2020-07-06205218205215174,300215
2020-07-03206212200209245,000209
2020-07-02214214206207139,800207
2020-07-01222223198209283,100209
2020-06-30225229220221139,300221
2020-06-29229239220222340,400222
2020-06-26252253235236395,200236
2020-06-25250254245252219,000252
2020-06-24248256248253201,900253
2020-06-23259261245248455,700248
2020-06-22245266243258496,400258
2020-06-19233246228243427,400243
2020-06-18237237224226155,500226
2020-06-17226235224234146,500234
2020-06-16214231214228368,900228
2020-06-15227234211213352,000213
2020-06-12218228211224414,400224
2020-06-11248250235237451,000237
2020-06-10250258247249354,300249
2020-06-09252257248252406,300252
2020-06-08268268252255786,500255
2020-06-052672732422601,501,600260
2020-06-042882882602622,107,100262
2020-06-032172572172402,375,100240
2020-06-021982181962161,182,200216
2020-06-01199199195197277,200197
2020-05-29195198194195311,900195
2020-05-28200201195198430,200198
2020-05-27200200194198292,700198
2020-05-26194204194199735,100199
2020-05-25190193186193384,800193
2020-05-22199199190191521,000191
2020-05-21202203196197598,000197
2020-05-202092101952012,316,100201
2020-05-191792001751965,118,000196
2020-05-1825525525525539,900255
2020-05-1533834732533588,200335
2020-05-14340344337337132,900337
2020-05-1334334834234561,400345
2020-05-12356356341348139,400348
2020-05-11329361328348296,000348
2020-05-08315323307322130,500322
2020-05-07315327310310157,800310
2020-05-01317319301307420,100307
2020-04-30317335314325253,400325
2020-04-2831231530831497,500314
2020-04-2731631730831299,700312
2020-04-2430931530931054,200310
2020-04-2330431530431270,800312
2020-04-2230530929830786,700307
2020-04-2131931930931081,100310
2020-04-2031532231331970,900319
2020-04-17327330309315186,700315
2020-04-1631632431532347,000323
2020-04-1531732331231771,900317
2020-04-1432032131131570,900315
2020-04-1331332331031671,800316
2020-04-1031532030831773,200317
2020-04-0931631630731496,300314
2020-04-08297311286307124,700307
2020-04-07290297282297108,100297
2020-04-06282284271281155,600281
2020-04-0328728827428276,100282
2020-04-02286297279281129,400281
2020-04-0129730729129479,000294
2020-03-31312313294302104,400302
2020-03-30311321303312179,500312
2020-03-27304323304323125,600323
2020-03-26310315296300134,300300
2020-03-25300314293312184,300312
2020-03-24265292265292141,900292
2020-03-23263267244262217,800262
2020-03-19292292266271102,700271
2020-03-18299305284286116,900286
2020-03-17271295262295122,500295
2020-03-1628629726729597,600295
2020-03-13260286260278178,600278
2020-03-12303314289298195,000298
2020-03-11332337313315126,500315
2020-03-10303338300332209,600332
2020-03-09349352326327150,300327
2020-03-06371372357365132,000365
2020-03-0538338637537640,500376
2020-03-0437238337237951,200379
2020-03-03405405376376122,300376
2020-03-02371403371389109,000389
2020-02-28382388373379154,600379
2020-02-2741041139739888,900398
2020-02-2640841540441383,200413
2020-02-2541342641341685,200416
2020-02-2143644243543729,100437
2020-02-2045045043943946,700439
2020-02-1944445044244528,100445
2020-02-1846046044244491,600444
2020-02-1746446645845959,000459
2020-02-1447147246346639,400466
2020-02-1346947346947153,900471
2020-02-1246446946446628,300466
2020-02-1045846445846335,500463
2020-02-0746046145545828,500458
2020-02-0645946445545546,700455
2020-02-0545545845045440,400454
2020-02-0444945544245242,500452
2020-02-0343145143144961,000449
2020-01-3143544743544353,300443
2020-01-30444446435435121,000435
2020-01-2945145144444429,500444
2020-01-2844445143944850,000448
2020-01-27451451440449108,700449
2020-01-2445845845145245,200452
2020-01-2345845945645621,100456
2020-01-2245946145746145,600461
2020-01-2145846045645647,400456
2020-01-2045146045045543,400455
2020-01-17456458450451102,400451
2020-01-1646446745445758,500457
2020-01-1546446545646269,400462
2020-01-1446046645646464,800464
2020-01-1046046345645733,600457
2020-01-0946046545545862,600458
2020-01-0846646645145584,900455
2020-01-0747047046546747,800467
2020-01-0646947246646639,300466

分割・併合履歴 ： [2011-01-27]1株→4株