1. HOME >
  2. 株価時系列 >
  3. 3271 >
  4. 2021年

3271 (株)THEグローバル社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3017317917317760,500177
2021-12-2916817616817662,100176
2021-12-28173173165168174,200168
2021-12-2718018017317595,100175
2021-12-24183185178179124,600179
2021-12-2318218418118262,500182
2021-12-2218418618218248,500182
2021-12-2118818918418591,700185
2021-12-2019919919019024,900190
2021-12-1719019819019572,800195
2021-12-1620020019619650,100196
2021-12-1520020119619636,200196
2021-12-1419920019719723,300197
2021-12-1320320319920113,300201
2021-12-10200201197199114,400199
2021-12-0920120520020139,100201
2021-12-0820620720120330,300203
2021-12-0719920519720428,700204
2021-12-0620120119820013,700200
2021-12-0319120119120139,800201
2021-12-0219519619219243,300192
2021-12-0119319819219742,600197
2021-11-3019620019419470,200194
2021-11-2920120519419575,300195
2021-11-2621121520420548,900205
2021-11-25207220205210141,100210
2021-11-2420420720320522,000205
2021-11-2220520520220419,800204
2021-11-1920720920420857,300208
2021-11-1820820920520812,100208
2021-11-1720920920620748,900207
2021-11-162082092062069,500206
2021-11-1520921020520837,100208
2021-11-1221021320820947,700209
2021-11-1120821220821051,200210
2021-11-1021721721121359,200213
2021-11-0922422521721947,400219
2021-11-08220232216222222,900222
2021-11-05211216208212102,300212
2021-11-0420521220520943,500209
2021-11-0220320720220441,900204
2021-11-0121521520520755,300207
2021-10-292042062032045,200204
2021-10-282042062042048,800204
2021-10-2720620820420618,200206
2021-10-2620420820420736,500207
2021-10-2520821020520617,200206
2021-10-2220821020720916,300209
2021-10-2121121220820819,800208
2021-10-2021421420921118,600211
2021-10-1921221420921415,500214
2021-10-18220220209212122,200212
2021-10-15209221209219146,800219
2021-10-1420520720420715,100207
2021-10-1321121220520521,700205
2021-10-1220721120721113,800211
2021-10-1120720920620620,500206
2021-10-0820721220720715,700207
2021-10-0721021020620622,300206
2021-10-0621521521021122,300211
2021-10-0521721821221335,300213
2021-10-0422322521621640,100216
2021-10-0123323322022245,100222
2021-09-3023123523023025,100230
2021-09-2922523522523148,500231
2021-09-28235235220233136,500233
2021-09-2722923622823585,800235
2021-09-2422423022322978,300229
2021-09-2221722521722356,400223
2021-09-2121822521821942,800219
2021-09-1722622622222643,500226
2021-09-1622222522022543,400225
2021-09-1522222221722213,700222
2021-09-1422222221922223,300222
2021-09-1322122121922123,600221
2021-09-1022122121822135,700221
2021-09-0922322321822121,000221
2021-09-0822422421422264,000222
2021-09-0721822321822229,000222
2021-09-0622122121622029,700220
2021-09-0321122021121766,900217
2021-09-0221722421021590,900215
2021-09-0120721520721430,500214
2021-08-3120621420620932,000209
2021-08-30202215199206109,900206
2021-08-2720420520220510,200205
2021-08-2620520520220411,800204
2021-08-2520120420020214,400202
2021-08-2419820419720328,900203
2021-08-2319320319319656,800196
2021-08-20208208190192100,300192
2021-08-1920520920120335,800203
2021-08-1820421020120347,600203
2021-08-1721121120420534,500205
2021-08-1622122220920948,200209
2021-08-1321722721722542,100225
2021-08-1221122121121932,300219
2021-08-1121922221822219,100222
2021-08-1021022521021895,900218
2021-08-0620921320821217,800212
2021-08-0521021120821015,200210
2021-08-0421521520920921,100209
2021-08-0321221421021138,100211
2021-08-0221421821121231,900212
2021-07-3021521621221249,100212
2021-07-2921521721421513,100215
2021-07-2821721921521529,700215
2021-07-2721721921721712,900217
2021-07-2621921921621746,000217
2021-07-2121721821421828,100218
2021-07-2021121821121242,600212
2021-07-1921521521221230,000212
2021-07-1621421921421532,000215
2021-07-1521821921421583,900215
2021-07-1422522522122251,600222
2021-07-1322523022422551,400225
2021-07-1223223222622620,900226
2021-07-0922422822422642,200226
2021-07-0823523522722938,600229
2021-07-0723223623223633,800236
2021-07-0623623623323575,800235
2021-07-0523824023623615,400236
2021-07-0223924123823928,100239
2021-07-0123923923423634,000236
2021-06-3023823923623822,000238
2021-06-2923623823323637,300236
2021-06-2823423923423754,900237
2021-06-2523623623323417,300234
2021-06-2423723823323339,600233
2021-06-2323924123723846,400238
2021-06-2224024223923934,700239
2021-06-2124024123523558,200235
2021-06-1824524524124346,900243
2021-06-1724024824024872,000248
2021-06-1624624824324343,000243
2021-06-1524625024624631,000246
2021-06-14249250243248151,200248
2021-06-1125525524824833,500248
2021-06-1024725524725548,800255
2021-06-0924425424425058,500250
2021-06-0824124824124635,400246
2021-06-0724024323924236,700242
2021-06-0424524623924058,500240
2021-06-0324124524124530,900245
2021-06-0224124323924051,900240
2021-06-0124424624124367,900243
2021-05-3125225424524526,400245
2021-05-2824425224425293,800252
2021-05-2724624624324323,100243
2021-05-2624624724524623,600246
2021-05-2525225224524638,900246
2021-05-2424525024525027,300250
2021-05-2124824924624634,200246
2021-05-2024825224825017,100250
2021-05-1924425224424882,100248
2021-05-1824324924324928,400249
2021-05-1724924924224266,600242
2021-05-14230250230250343,800250
2021-05-13237240231231150,700231
2021-05-12250250240244165,200244
2021-05-1125025224925072,000250
2021-05-1025325625025585,500255
2021-05-0725826325526181,600261
2021-05-0624725824725663,200256
2021-04-3024825424624651,700246
2021-04-2825525524724767,700247
2021-04-2725525625125648,600256
2021-04-2625826025525562,500255
2021-04-2326126325825837,300258
2021-04-2226226426026328,800263
2021-04-2126326425926152,800261
2021-04-2026526826226336,600263
2021-04-1927427426626939,500269
2021-04-1627027626527684,100276
2021-04-1526927026726814,000268
2021-04-1426927026527030,000270
2021-04-1326527126326848,200268
2021-04-1226726726226336,000263
2021-04-0926426726226541,900265
2021-04-0827227226126169,100261
2021-04-0727427526827254,600272
2021-04-0627527827327345,700273
2021-04-0527427926827793,300277
2021-04-0227027326527360,300273
2021-04-0127027026326655,500266
2021-03-3126927226627041,000270
2021-03-3027027326927274,000272
2021-03-2927427526326991,400269
2021-03-2626827526727570,300275
2021-03-2526426926226871,600268
2021-03-24271271259263162,600263
2021-03-23288288272274116,300274
2021-03-22274289274286246,600286
2021-03-1927427626827669,900276
2021-03-1828328327227797,100277
2021-03-17272282269282146,100282
2021-03-1627227426627287,700272
2021-03-15263272262272113,600272
2021-03-1226126426126232,500262
2021-03-1126626626026470,400264
2021-03-1026726726126292,600262
2021-03-09257271254270125,200270
2021-03-0825525925225590,200255
2021-03-05258258244253179,500253
2021-03-0426126125225798,800257
2021-03-0326026125725958,400259
2021-03-0226426925625791,600257
2021-03-0126326725826799,400267
2021-02-26263263257258137,000258
2021-02-25275276265265100,200265
2021-02-2427027826827392,300273
2021-02-2226427226226880,000268
2021-02-19273273258259134,500259
2021-02-18279285270271122,500271
2021-02-17272280267279125,900279
2021-02-16280283272274157,700274
2021-02-15279283275280124,000280
2021-02-12275293274277345,200277
2021-02-10268279263275204,800275
2021-02-09276277267268162,300268
2021-02-08272280270276242,200276
2021-02-05265273262270246,400270
2021-02-04264269257258451,700258
2021-02-03252282252272997,700272
2021-02-02244254243247135,100247
2021-02-01258265243244383,200244
2021-01-29260287259262886,500262
2021-01-28252259252258206,000258
2021-01-2725225625225581,300255
2021-01-2625325425025263,700252
2021-01-2524925324725396,000253
2021-01-2225625624824881,600248
2021-01-2126126225425466,600254
2021-01-20256261255259102,500259
2021-01-19256262253256114,400256
2021-01-18249256245255107,600255
2021-01-15250253246250113,700250
2021-01-14259259243245198,900245
2021-01-13265266256259119,600259
2021-01-12257264254264137,600264
2021-01-0826226225025295,600252
2021-01-07255262255259162,000259
2021-01-06248254244253100,900253
2021-01-05246251244248106,500248
2021-01-04263263239250549,800250

分割・併合履歴 ： [2011-01-27]1株→4株