3486 (株)グローバル・リンク・マネジメント 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,701 | 2,738 | 2,690 | 2,712 | 18,500 | 2,712 |
| 2024-05-01 | 2,740 | 2,756 | 2,693 | 2,694 | 21,500 | 2,694 |
| 2024-04-30 | 2,773 | 2,779 | 2,720 | 2,729 | 32,400 | 2,729 |
| 2024-04-26 | 2,696 | 2,749 | 2,666 | 2,719 | 62,200 | 2,719 |
| 2024-04-25 | 2,709 | 2,726 | 2,683 | 2,696 | 34,000 | 2,696 |
| 2024-04-24 | 2,700 | 2,730 | 2,670 | 2,730 | 23,100 | 2,730 |
| 2024-04-23 | 2,683 | 2,709 | 2,657 | 2,689 | 44,600 | 2,689 |
| 2024-04-22 | 2,645 | 2,673 | 2,601 | 2,660 | 40,400 | 2,660 |
| 2024-04-19 | 2,697 | 2,715 | 2,565 | 2,608 | 109,100 | 2,608 |
| 2024-04-18 | 2,667 | 2,736 | 2,635 | 2,722 | 53,600 | 2,722 |
| 2024-04-17 | 2,814 | 2,857 | 2,678 | 2,691 | 98,100 | 2,691 |
| 2024-04-16 | 2,920 | 2,944 | 2,807 | 2,814 | 65,900 | 2,814 |
| 2024-04-15 | 2,984 | 2,984 | 2,921 | 2,949 | 36,400 | 2,949 |
| 2024-04-12 | 2,953 | 3,030 | 2,915 | 2,988 | 46,300 | 2,988 |
| 2024-04-11 | 2,905 | 2,929 | 2,865 | 2,905 | 52,600 | 2,905 |
| 2024-04-10 | 2,904 | 2,970 | 2,901 | 2,922 | 33,200 | 2,922 |
| 2024-04-09 | 2,891 | 2,934 | 2,891 | 2,917 | 19,300 | 2,917 |
| 2024-04-08 | 2,878 | 2,924 | 2,827 | 2,865 | 36,600 | 2,865 |
| 2024-04-05 | 2,867 | 2,918 | 2,840 | 2,861 | 61,100 | 2,861 |
| 2024-04-04 | 2,985 | 2,991 | 2,900 | 2,917 | 49,600 | 2,917 |
| 2024-04-03 | 2,897 | 2,981 | 2,850 | 2,937 | 43,800 | 2,937 |
| 2024-04-02 | 2,950 | 3,020 | 2,900 | 2,928 | 77,000 | 2,928 |
| 2024-04-01 | 3,180 | 3,180 | 2,934 | 2,948 | 122,400 | 2,948 |
| 2024-03-29 | 3,195 | 3,210 | 3,110 | 3,175 | 98,300 | 3,175 |
| 2024-03-28 | 2,880 | 3,160 | 2,867 | 3,115 | 152,200 | 3,115 |
| 2024-03-27 | 2,802 | 2,879 | 2,767 | 2,851 | 50,900 | 2,851 |
| 2024-03-26 | 2,845 | 2,863 | 2,786 | 2,807 | 63,300 | 2,807 |
| 2024-03-25 | 2,899 | 2,907 | 2,829 | 2,842 | 67,500 | 2,842 |
| 2024-03-22 | 2,875 | 2,914 | 2,850 | 2,903 | 70,900 | 2,903 |
| 2024-03-21 | 2,847 | 2,857 | 2,780 | 2,849 | 61,400 | 2,849 |
| 2024-03-19 | 2,729 | 2,809 | 2,704 | 2,797 | 39,000 | 2,797 |
| 2024-03-18 | 2,641 | 2,728 | 2,641 | 2,716 | 57,800 | 2,716 |
| 2024-03-15 | 2,661 | 2,711 | 2,628 | 2,668 | 57,000 | 2,668 |
| 2024-03-14 | 2,689 | 2,711 | 2,628 | 2,711 | 55,700 | 2,711 |
| 2024-03-13 | 2,677 | 2,750 | 2,662 | 2,689 | 62,800 | 2,689 |
| 2024-03-12 | 2,550 | 2,643 | 2,516 | 2,643 | 90,200 | 2,643 |
| 2024-03-11 | 2,617 | 2,643 | 2,550 | 2,590 | 90,700 | 2,590 |
| 2024-03-08 | 2,632 | 2,717 | 2,600 | 2,683 | 63,100 | 2,683 |
| 2024-03-07 | 2,700 | 2,804 | 2,662 | 2,682 | 93,700 | 2,682 |
| 2024-03-06 | 2,678 | 2,788 | 2,645 | 2,750 | 69,400 | 2,750 |
| 2024-03-05 | 2,751 | 2,770 | 2,600 | 2,681 | 110,700 | 2,681 |
| 2024-03-04 | 2,939 | 2,950 | 2,700 | 2,738 | 98,100 | 2,738 |
| 2024-03-01 | 2,924 | 2,967 | 2,910 | 2,946 | 44,700 | 2,946 |
| 2024-02-29 | 2,899 | 2,952 | 2,870 | 2,924 | 38,400 | 2,924 |
| 2024-02-28 | 2,900 | 2,947 | 2,875 | 2,915 | 57,200 | 2,915 |
| 2024-02-27 | 2,984 | 3,020 | 2,916 | 2,923 | 59,500 | 2,923 |
| 2024-02-26 | 3,035 | 3,060 | 2,980 | 2,985 | 76,000 | 2,985 |
| 2024-02-22 | 2,974 | 3,030 | 2,970 | 2,997 | 57,400 | 2,997 |
| 2024-02-21 | 2,957 | 3,000 | 2,923 | 2,953 | 60,000 | 2,953 |
| 2024-02-20 | 2,910 | 3,030 | 2,910 | 2,978 | 131,600 | 2,978 |
| 2024-02-19 | 2,769 | 2,882 | 2,768 | 2,870 | 89,500 | 2,870 |
| 2024-02-16 | 2,754 | 2,860 | 2,680 | 2,792 | 139,300 | 2,792 |
| 2024-02-15 | 2,658 | 2,969 | 2,643 | 2,755 | 412,300 | 2,755 |
| 2024-02-14 | 2,515 | 2,568 | 2,472 | 2,508 | 121,400 | 2,508 |
| 2024-02-13 | 2,430 | 2,508 | 2,425 | 2,503 | 39,400 | 2,503 |
| 2024-02-09 | 2,428 | 2,475 | 2,414 | 2,414 | 30,600 | 2,414 |
| 2024-02-08 | 2,475 | 2,477 | 2,398 | 2,429 | 109,000 | 2,429 |
| 2024-02-07 | 2,451 | 2,508 | 2,440 | 2,481 | 36,500 | 2,481 |
| 2024-02-06 | 2,545 | 2,545 | 2,451 | 2,451 | 90,100 | 2,451 |
| 2024-02-05 | 2,552 | 2,581 | 2,481 | 2,545 | 59,100 | 2,545 |
| 2024-02-02 | 2,550 | 2,593 | 2,517 | 2,530 | 51,500 | 2,530 |
| 2024-02-01 | 2,595 | 2,615 | 2,527 | 2,527 | 76,300 | 2,527 |
| 2024-01-31 | 2,578 | 2,619 | 2,575 | 2,605 | 48,400 | 2,605 |
| 2024-01-30 | 2,581 | 2,599 | 2,526 | 2,580 | 84,800 | 2,580 |
| 2024-01-29 | 2,495 | 2,576 | 2,495 | 2,573 | 64,600 | 2,573 |
| 2024-01-26 | 2,500 | 2,538 | 2,460 | 2,491 | 71,100 | 2,491 |
| 2024-01-25 | 2,454 | 2,532 | 2,454 | 2,526 | 77,200 | 2,526 |
| 2024-01-24 | 2,480 | 2,509 | 2,448 | 2,453 | 55,500 | 2,453 |
| 2024-01-23 | 2,486 | 2,512 | 2,421 | 2,497 | 91,500 | 2,497 |
| 2024-01-22 | 2,486 | 2,519 | 2,441 | 2,495 | 75,600 | 2,495 |
| 2024-01-19 | 2,480 | 2,503 | 2,440 | 2,493 | 78,000 | 2,493 |
| 2024-01-18 | 2,386 | 2,474 | 2,386 | 2,459 | 86,700 | 2,459 |
| 2024-01-17 | 2,305 | 2,417 | 2,305 | 2,390 | 124,300 | 2,390 |
| 2024-01-16 | 2,334 | 2,340 | 2,303 | 2,304 | 27,700 | 2,304 |
| 2024-01-15 | 2,280 | 2,335 | 2,280 | 2,334 | 47,400 | 2,334 |
| 2024-01-12 | 2,331 | 2,350 | 2,300 | 2,303 | 53,400 | 2,303 |
| 2024-01-11 | 2,332 | 2,349 | 2,310 | 2,337 | 46,400 | 2,337 |
| 2024-01-10 | 2,326 | 2,354 | 2,307 | 2,318 | 64,900 | 2,318 |
| 2024-01-09 | 2,266 | 2,340 | 2,266 | 2,323 | 102,400 | 2,323 |
| 2024-01-05 | 2,239 | 2,270 | 2,211 | 2,260 | 60,100 | 2,260 |
| 2024-01-04 | 2,188 | 2,260 | 2,163 | 2,227 | 69,800 | 2,227 |
分割・併合履歴 ： [2018-10-16]1株→2株 [2018-06-06]1株→2株
