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 [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	755	771	755	770	15,600	770
2015-12-29	763	766	759	765	9,900	765
2015-12-28	758	763	750	763	31,700	763
2015-12-25	775	780	733	763	123,400	763
2015-12-24	780	790	770	777	51,000	777
2015-12-22	790	791	781	783	18,300	783
2015-12-21	795	798	779	790	31,900	790
2015-12-18	782	795	774	795	45,200	795
2015-12-17	769	785	769	782	21,600	782
2015-12-16	756	770	756	767	43,200	767
2015-12-15	775	781	764	766	21,300	766
2015-12-14	765	775	763	771	21,800	771
2015-12-11	783	783	772	776	14,900	776
2015-12-10	773	778	769	769	7,500	769
2015-12-09	777	781	774	780	13,200	780
2015-12-08	785	786	777	777	12,800	777
2015-12-07	783	787	775	783	16,400	783
2015-12-04	778	783	769	778	28,200	778
2015-12-03	785	786	780	784	22,900	784
2015-12-02	770	778	765	777	19,000	777
2015-12-01	765	769	758	761	25,700	761
2015-11-30	786	792	760	771	23,400	771
2015-11-27	808	808	777	786	29,300	786
2015-11-26	787	819	780	802	38,000	802
2015-11-25	787	787	780	780	15,900	780
2015-11-24	778	787	778	787	14,200	787
2015-11-20	775	779	769	776	12,000	776
2015-11-19	779	785	772	775	8,900	775
2015-11-18	789	794	769	770	18,800	770
2015-11-17	763	780	761	780	15,700	780
2015-11-16	759	763	755	761	9,300	761
2015-11-13	760	766	758	763	10,300	763
2015-11-12	760	763	755	759	9,500	759
2015-11-11	753	763	752	758	8,000	758
2015-11-10	757	759	751	757	7,200	757
2015-11-09	761	764	753	757	12,000	757
2015-11-06	750	754	745	753	8,600	753
2015-11-05	745	750	743	745	6,100	745
2015-11-04	736	751	736	741	10,200	741
2015-11-02	746	746	736	736	14,700	736
2015-10-30	774	775	745	756	36,600	756
2015-10-29	787	790	782	785	8,000	785
2015-10-28	789	789	779	784	3,200	784
2015-10-27	787	790	779	780	5,700	780
2015-10-26	789	789	781	787	5,600	787
2015-10-23	784	784	774	779	7,600	779
2015-10-22	761	776	761	774	6,300	774
2015-10-21	765	773	754	769	15,200	769
2015-10-20	768	769	763	768	7,300	768
2015-10-19	775	778	771	771	4,400	771
2015-10-16	780	780	764	775	10,900	775
2015-10-15	760	784	757	776	8,800	776
2015-10-14	781	782	762	767	8,300	767
2015-10-13	800	804	780	792	15,500	792
2015-10-09	783	795	780	795	11,300	795
2015-10-08	791	791	775	776	7,900	776
2015-10-07	768	790	761	790	21,700	790
2015-10-06	768	770	760	768	10,000	768
2015-10-05	749	765	743	758	13,200	758
2015-10-02	744	744	726	735	9,800	735
2015-10-01	725	760	725	744	13,200	744
2015-09-30	717	734	717	724	16,100	724
2015-09-29	753	753	720	732	26,800	732
2015-09-28	748	758	745	755	10,500	755
2015-09-25	733	742	733	740	16,000	740
2015-09-24	750	751	733	733	19,300	733
2015-09-18	752	752	725	729	7,900	729
2015-09-17	717	730	717	724	8,100	724
2015-09-16	731	731	710	721	8,900	721
2015-09-15	742	742	725	726	7,000	726
2015-09-14	750	751	725	728	15,400	728
2015-09-11	721	739	721	738	18,900	738
2015-09-10	690	727	690	721	22,900	721
2015-09-09	710	728	705	716	16,300	716
2015-09-08	703	705	688	692	20,300	692
2015-09-07	700	712	680	693	25,900	693
2015-09-04	743	743	700	703	28,500	703
2015-09-03	734	741	720	729	16,600	729
2015-09-02	720	744	716	718	35,600	718
2015-09-01	795	795	750	755	27,700	755
2015-08-31	794	795	787	795	9,400	795
2015-08-28	796	796	776	791	22,900	791
2015-08-27	767	790	757	776	25,900	776
2015-08-26	706	747	706	745	36,600	745
2015-08-25	683	780	683	708	53,600	708
2015-08-24	790	810	745	751	105,200	751
2015-08-21	866	877	846	847	34,000	847
2015-08-20	885	898	880	881	16,900	881
2015-08-19	897	897	885	887	18,900	887
2015-08-18	903	903	893	897	14,200	897
2015-08-17	900	907	896	902	13,300	902
2015-08-14	916	916	893	901	25,000	901
2015-08-13	906	920	905	914	16,400	914
2015-08-12	924	924	907	911	14,300	911
2015-08-11	942	942	922	924	10,700	924
2015-08-10	926	945	925	933	12,000	933
2015-08-07	925	935	924	925	7,600	925
2015-08-06	939	939	920	929	20,800	929
2015-08-05	929	945	922	934	18,800	934
2015-08-04	940	941	908	927	24,100	927
2015-08-03	942	962	941	943	17,500	943
2015-07-31	928	963	928	948	31,200	948
2015-07-30	960	965	938	941	20,600	941
2015-07-29	942	965	940	945	16,000	945
2015-07-28	939	954	938	950	13,200	950
2015-07-27	955	957	944	948	16,900	948
2015-07-24	972	972	960	962	13,000	962
2015-07-23	971	976	965	969	20,500	969
2015-07-22	973	997	963	973	74,700	973
2015-07-21	938	945	932	939	10,500	939
2015-07-17	942	944	930	937	11,100	937
2015-07-16	933	943	933	942	12,100	942
2015-07-15	952	952	936	939	10,300	939
2015-07-14	939	951	930	945	16,500	945
2015-07-13	917	931	917	924	9,100	924
2015-07-10	922	928	910	911	17,700	911
2015-07-09	905	925	883	921	36,500	921
2015-07-08	964	964	930	934	22,100	934
2015-07-07	975	976	961	966	19,900	966
2015-07-06	965	968	950	951	14,500	951
2015-07-03	967	974	961	965	12,200	965
2015-07-02	979	991	947	967	31,500	967
2015-07-01	953	973	953	972	17,000	972
2015-06-30	940	959	940	957	25,200	957
2015-06-29	962	962	932	944	33,600	944
2015-06-26	988	988	975	977	62,800	977
2015-06-25	972	994	972	982	214,400	982
2015-06-24	976	986	972	975	34,300	975
2015-06-23	983	990	970	983	43,300	983
2015-06-22	1,000	1,000	975	981	35,600	981
2015-06-19	960	984	960	971	27,400	971
2015-06-18	976	979	957	960	32,400	960
2015-06-17	1,002	1,003	979	979	42,800	979
2015-06-16	1,034	1,039	991	1,004	138,600	1,004
2015-06-15	945	1,014	935	1,014	160,800	1,014
2015-06-12	932	938	923	934	34,700	934
2015-06-11	922	928	916	923	11,800	923
2015-06-10	915	923	915	918	18,300	918
2015-06-09	924	925	909	911	47,200	911
2015-06-08	931	944	931	939	33,900	939
2015-06-05	907	931	907	926	31,800	926
2015-06-04	912	914	906	908	14,500	908
2015-06-03	908	913	904	912	10,100	912
2015-06-02	906	914	902	906	13,400	906
2015-06-01	900	904	898	903	9,200	903
2015-05-29	905	905	898	904	15,600	904
2015-05-28	905	907	902	905	6,200	905
2015-05-27	900	905	899	903	11,900	903
2015-05-26	906	906	897	899	11,900	899
2015-05-25	903	906	900	900	15,300	900
2015-05-22	903	905	902	904	4,900	904
2015-05-21	909	912	902	902	12,200	902
2015-05-20	908	913	900	905	12,900	905
2015-05-19	908	910	901	908	19,100	908
2015-05-18	910	910	899	907	27,100	907
2015-05-15	901	908	895	904	15,900	904
2015-05-14	915	917	902	902	15,600	902
2015-05-13	907	915	902	912	14,200	912
2015-05-12	902	905	897	904	8,700	904
2015-05-11	905	908	902	903	11,400	903
2015-05-08	888	909	888	903	16,800	903
2015-05-07	894	905	890	894	18,300	894
2015-05-01	880	894	880	894	36,400	894
2015-04-30	906	909	896	901	23,900	901
2015-04-28	916	920	901	903	61,300	903
2015-04-27	930	930	911	917	17,900	917
2015-04-24	932	932	921	922	7,100	922
2015-04-23	936	936	923	923	16,500	923
2015-04-22	935	935	921	925	15,000	925
2015-04-21	924	936	920	935	10,700	935
2015-04-20	920	927	918	924	10,100	924
2015-04-17	926	938	924	927	12,200	927
2015-04-16	930	930	918	929	13,700	929
2015-04-15	933	935	921	930	17,000	930
2015-04-14	935	942	912	937	17,900	937
2015-04-13	945	951	935	939	11,200	939
2015-04-10	956	956	935	941	12,500	941
2015-04-09	945	958	940	947	21,400	947
2015-04-08	947	960	943	945	30,000	945
2015-04-07	937	948	935	947	37,700	947
2015-04-06	920	940	911	936	24,400	936
2015-04-03	917	921	910	919	15,800	919
2015-04-02	904	919	904	911	27,100	911
2015-04-01	903	903	888	888	17,200	888
2015-03-31	884	910	884	910	19,100	910
2015-03-30	872	895	872	887	22,700	887
2015-03-27	880	890	880	883	27,300	883
2015-03-26	905	906	880	886	36,100	886
2015-03-25	925	928	901	914	19,500	914
2015-03-24	935	937	916	923	27,600	923
2015-03-23	950	960	927	936	33,600	936
2015-03-20	930	950	921	940	35,800	940
2015-03-19	930	930	907	927	32,300	927
2015-03-18	907	924	905	924	21,600	924
2015-03-17	897	913	895	907	32,700	907
2015-03-16	894	903	887	890	38,700	890
2015-03-13	890	892	886	889	21,600	889
2015-03-12	883	891	881	885	16,700	885
2015-03-11	880	885	876	879	19,100	879
2015-03-10	885	915	872	880	57,400	880
2015-03-09	893	893	875	885	21,600	885
2015-03-06	885	895	883	888	29,500	888
2015-03-05	882	893	875	883	24,100	883
2015-03-04	891	891	875	886	30,600	886
2015-03-03	886	893	883	885	28,100	885
2015-03-02	888	895	888	892	19,800	892
2015-02-27	887	887	881	885	25,400	885
2015-02-26	887	887	881	881	15,900	881
2015-02-25	884	887	878	882	11,700	882
2015-02-24	882	885	874	881	26,200	881
2015-02-23	887	889	880	880	25,800	880
2015-02-20	890	890	878	884	29,200	884
2015-02-19	876	884	874	881	26,700	881
2015-02-18	871	878	869	876	32,500	876
2015-02-17	872	879	866	872	38,400	872
2015-02-16	880	883	872	875	31,900	875
2015-02-13	870	880	870	873	29,100	873
2015-02-12	887	887	870	870	44,800	870
2015-02-10	884	888	870	876	45,400	876
2015-02-09	880	890	863	880	95,700	880
2015-02-06	845	878	845	867	410,900	867
2015-02-05	994	1,007	991	995	20,900	995
2015-02-04	984	994	984	994	9,700	994
2015-02-03	1,000	1,000	972	974	25,700	974
2015-02-02	998	1,005	995	997	13,100	997
2015-01-30	993	1,010	990	998	18,500	998
2015-01-29	998	1,007	994	995	11,400	995
2015-01-28	1,000	1,012	998	1,002	28,400	1,002
2015-01-27	1,013	1,014	994	1,009	22,400	1,009
2015-01-26	1,006	1,015	1,001	1,013	15,600	1,013
2015-01-23	1,025	1,025	1,013	1,015	9,500	1,015
2015-01-22	1,028	1,028	1,007	1,022	12,700	1,022
2015-01-21	1,034	1,034	1,011	1,015	12,500	1,015
2015-01-20	1,025	1,034	1,015	1,034	15,700	1,034
2015-01-19	1,009	1,020	1,000	1,006	11,200	1,006
2015-01-16	999	1,001	990	1,001	20,000	1,001
2015-01-15	1,007	1,010	1,000	1,009	13,100	1,009
2015-01-14	1,013	1,018	1,001	1,006	9,700	1,006
2015-01-13	1,005	1,023	1,000	1,019	23,200	1,019
2015-01-09	1,013	1,026	1,006	1,015	16,100	1,015
2015-01-08	1,007	1,012	1,005	1,006	16,300	1,006
2015-01-07	1,002	1,016	1,002	1,006	16,100	1,006
2015-01-06	1,026	1,035	1,011	1,015	21,600	1,015
2015-01-05	1,022	1,038	1,022	1,035	12,400	1,035

分割・併合履歴： [2014-03-27]1株→100株 [2006-06-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31