3788 GMOグローバルサイン・ホールディングス(株) 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 | 2,631 | 2,709 | 2,618 | 2,706 | 26,100 | 2,706 |
| 2024-04-25 | 2,652 | 2,681 | 2,635 | 2,641 | 23,100 | 2,641 |
| 2024-04-24 | 2,743 | 2,743 | 2,702 | 2,702 | 17,800 | 2,702 |
| 2024-04-23 | 2,732 | 2,756 | 2,690 | 2,702 | 14,400 | 2,702 |
| 2024-04-22 | 2,720 | 2,765 | 2,717 | 2,725 | 22,400 | 2,725 |
| 2024-04-19 | 2,761 | 2,765 | 2,650 | 2,680 | 28,800 | 2,680 |
| 2024-04-18 | 2,780 | 2,790 | 2,721 | 2,740 | 28,200 | 2,740 |
| 2024-04-17 | 2,813 | 2,819 | 2,765 | 2,782 | 23,400 | 2,782 |
| 2024-04-16 | 2,800 | 2,836 | 2,771 | 2,782 | 23,400 | 2,782 |
| 2024-04-15 | 2,815 | 2,874 | 2,783 | 2,850 | 33,600 | 2,850 |
| 2024-04-12 | 2,872 | 2,918 | 2,830 | 2,833 | 24,700 | 2,833 |
| 2024-04-11 | 2,932 | 2,941 | 2,850 | 2,877 | 31,400 | 2,877 |
| 2024-04-10 | 2,992 | 3,040 | 2,953 | 2,953 | 14,300 | 2,953 |
| 2024-04-09 | 2,991 | 3,015 | 2,943 | 2,988 | 33,000 | 2,988 |
| 2024-04-08 | 2,903 | 3,030 | 2,903 | 2,983 | 42,500 | 2,983 |
| 2024-04-05 | 2,899 | 2,943 | 2,883 | 2,894 | 23,200 | 2,894 |
| 2024-04-04 | 2,969 | 2,985 | 2,912 | 2,953 | 26,400 | 2,953 |
| 2024-04-03 | 2,995 | 3,005 | 2,927 | 2,960 | 47,200 | 2,960 |
| 2024-04-02 | 3,175 | 3,175 | 3,060 | 3,065 | 31,900 | 3,065 |
| 2024-04-01 | 3,200 | 3,300 | 3,190 | 3,200 | 73,300 | 3,200 |
| 2024-03-29 | 3,010 | 3,140 | 2,995 | 3,140 | 28,100 | 3,140 |
| 2024-03-28 | 3,070 | 3,075 | 2,990 | 2,995 | 24,500 | 2,995 |
| 2024-03-27 | 3,145 | 3,145 | 3,040 | 3,050 | 30,300 | 3,050 |
| 2024-03-26 | 3,035 | 3,125 | 3,035 | 3,115 | 34,200 | 3,115 |
| 2024-03-25 | 3,100 | 3,200 | 3,100 | 3,105 | 60,300 | 3,105 |
| 2024-03-22 | 3,010 | 3,045 | 2,950 | 3,045 | 43,500 | 3,045 |
| 2024-03-21 | 2,984 | 3,020 | 2,969 | 2,979 | 27,400 | 2,979 |
| 2024-03-19 | 2,992 | 3,000 | 2,921 | 2,940 | 35,900 | 2,940 |
| 2024-03-18 | 2,884 | 2,957 | 2,853 | 2,957 | 44,900 | 2,957 |
| 2024-03-15 | 2,840 | 2,855 | 2,791 | 2,834 | 18,700 | 2,834 |
| 2024-03-14 | 2,916 | 2,920 | 2,787 | 2,852 | 46,100 | 2,852 |
| 2024-03-13 | 2,882 | 2,980 | 2,833 | 2,916 | 58,100 | 2,916 |
| 2024-03-12 | 2,792 | 2,874 | 2,784 | 2,871 | 36,900 | 2,871 |
| 2024-03-11 | 2,783 | 2,863 | 2,783 | 2,814 | 33,700 | 2,814 |
| 2024-03-08 | 2,766 | 2,873 | 2,766 | 2,830 | 45,600 | 2,830 |
| 2024-03-07 | 2,751 | 2,780 | 2,721 | 2,765 | 31,400 | 2,765 |
| 2024-03-06 | 2,700 | 2,815 | 2,680 | 2,742 | 34,700 | 2,742 |
| 2024-03-05 | 2,800 | 2,820 | 2,690 | 2,724 | 53,600 | 2,724 |
| 2024-03-04 | 2,793 | 2,892 | 2,729 | 2,836 | 54,700 | 2,836 |
| 2024-03-01 | 2,847 | 2,890 | 2,790 | 2,793 | 31,200 | 2,793 |
| 2024-02-29 | 2,820 | 2,856 | 2,801 | 2,827 | 26,500 | 2,827 |
| 2024-02-28 | 2,831 | 2,890 | 2,804 | 2,843 | 35,200 | 2,843 |
| 2024-02-27 | 2,850 | 2,866 | 2,780 | 2,853 | 34,600 | 2,853 |
| 2024-02-26 | 2,715 | 2,868 | 2,660 | 2,850 | 54,600 | 2,850 |
| 2024-02-22 | 2,750 | 2,759 | 2,688 | 2,688 | 26,800 | 2,688 |
| 2024-02-21 | 2,725 | 2,744 | 2,695 | 2,724 | 28,400 | 2,724 |
| 2024-02-20 | 2,767 | 2,800 | 2,752 | 2,765 | 15,500 | 2,765 |
| 2024-02-19 | 2,748 | 2,773 | 2,713 | 2,750 | 35,100 | 2,750 |
| 2024-02-16 | 2,698 | 2,783 | 2,698 | 2,773 | 30,100 | 2,773 |
| 2024-02-15 | 2,662 | 2,704 | 2,615 | 2,672 | 35,600 | 2,672 |
| 2024-02-14 | 2,744 | 2,749 | 2,624 | 2,667 | 39,700 | 2,667 |
| 2024-02-13 | 2,723 | 2,804 | 2,717 | 2,770 | 37,300 | 2,770 |
| 2024-02-09 | 2,729 | 2,789 | 2,721 | 2,735 | 18,800 | 2,735 |
| 2024-02-08 | 2,738 | 2,773 | 2,704 | 2,754 | 18,600 | 2,754 |
| 2024-02-07 | 2,794 | 2,798 | 2,722 | 2,749 | 19,500 | 2,749 |
| 2024-02-06 | 2,821 | 2,821 | 2,754 | 2,789 | 23,500 | 2,789 |
| 2024-02-05 | 2,776 | 2,875 | 2,768 | 2,842 | 27,400 | 2,842 |
| 2024-02-02 | 2,748 | 2,826 | 2,748 | 2,776 | 22,000 | 2,776 |
| 2024-02-01 | 2,802 | 2,802 | 2,734 | 2,761 | 19,900 | 2,761 |
| 2024-01-31 | 2,806 | 2,840 | 2,775 | 2,840 | 20,300 | 2,840 |
| 2024-01-30 | 2,872 | 2,872 | 2,815 | 2,820 | 17,600 | 2,820 |
| 2024-01-29 | 2,898 | 2,898 | 2,817 | 2,838 | 20,500 | 2,838 |
| 2024-01-26 | 2,819 | 2,880 | 2,806 | 2,848 | 35,800 | 2,848 |
| 2024-01-25 | 2,740 | 2,836 | 2,714 | 2,835 | 24,700 | 2,835 |
| 2024-01-24 | 2,806 | 2,820 | 2,728 | 2,742 | 20,900 | 2,742 |
| 2024-01-23 | 2,848 | 2,870 | 2,785 | 2,806 | 35,000 | 2,806 |
| 2024-01-22 | 2,709 | 2,835 | 2,687 | 2,810 | 51,500 | 2,810 |
| 2024-01-19 | 2,658 | 2,753 | 2,655 | 2,659 | 70,200 | 2,659 |
| 2024-01-18 | 2,701 | 2,740 | 2,658 | 2,688 | 34,300 | 2,688 |
| 2024-01-17 | 2,737 | 2,795 | 2,721 | 2,721 | 31,500 | 2,721 |
| 2024-01-16 | 2,780 | 2,840 | 2,775 | 2,784 | 37,200 | 2,784 |
| 2024-01-15 | 2,760 | 2,777 | 2,722 | 2,771 | 29,800 | 2,771 |
| 2024-01-12 | 2,735 | 2,781 | 2,712 | 2,748 | 28,700 | 2,748 |
| 2024-01-11 | 2,770 | 2,783 | 2,732 | 2,768 | 29,000 | 2,768 |
| 2024-01-10 | 2,761 | 2,776 | 2,734 | 2,745 | 31,600 | 2,745 |
| 2024-01-09 | 2,689 | 2,775 | 2,689 | 2,739 | 37,400 | 2,739 |
| 2024-01-05 | 2,726 | 2,750 | 2,657 | 2,657 | 29,200 | 2,657 |
| 2024-01-04 | 2,658 | 2,738 | 2,641 | 2,727 | 38,600 | 2,727 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株
