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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	8,610	8,940	8,540	8,850	147,100	8,850
2020-12-29	8,600	8,870	8,500	8,760	242,200	8,760
2020-12-28	8,300	8,620	8,250	8,440	276,400	8,440
2020-12-25	8,580	8,670	8,160	8,180	246,400	8,180
2020-12-24	8,600	8,710	8,500	8,680	190,700	8,680
2020-12-23	8,710	8,780	8,490	8,630	262,000	8,630
2020-12-22	9,080	9,190	8,630	8,640	230,900	8,640
2020-12-21	9,220	9,330	9,100	9,170	135,800	9,170
2020-12-18	9,570	9,620	9,170	9,230	281,900	9,230
2020-12-17	9,540	9,650	9,350	9,620	183,300	9,620
2020-12-16	9,390	9,580	9,280	9,410	154,600	9,410
2020-12-15	9,740	9,910	9,330	9,420	229,400	9,420
2020-12-14	9,890	10,030	9,630	9,690	203,300	9,690
2020-12-11	9,500	10,050	9,500	9,990	299,700	9,990
2020-12-10	9,490	9,830	9,350	9,400	247,200	9,400
2020-12-09	10,290	10,380	9,620	9,680	350,300	9,680
2020-12-08	9,900	10,450	9,740	10,400	231,200	10,400
2020-12-07	10,120	10,320	9,920	10,040	203,300	10,040
2020-12-04	10,170	10,350	9,850	10,080	265,200	10,080
2020-12-03	10,280	10,350	9,880	9,940	307,400	9,940
2020-12-02	10,830	10,890	10,360	10,490	396,500	10,490
2020-12-01	10,500	11,150	10,330	10,960	521,000	10,960
2020-11-30	10,000	10,390	10,000	10,320	287,700	10,320
2020-11-27	9,700	9,900	9,520	9,880	180,200	9,880
2020-11-26	9,630	9,870	9,460	9,820	195,800	9,820
2020-11-25	9,580	9,630	9,340	9,520	189,800	9,520
2020-11-24	9,850	9,990	9,540	9,580	315,100	9,580
2020-11-20	9,750	10,010	9,560	9,910	423,100	9,910
2020-11-19	9,210	9,560	9,020	9,450	293,500	9,450
2020-11-18	9,280	9,360	9,030	9,150	263,500	9,150
2020-11-17	9,930	10,070	9,110	9,130	544,800	9,130
2020-11-16	10,230	10,340	9,880	10,210	363,500	10,210
2020-11-13	10,070	10,740	10,070	10,430	361,300	10,430
2020-11-12	10,930	12,070	10,090	10,340	1,149,700	10,340
2020-11-11	9,800	10,320	9,600	10,280	379,400	10,280
2020-11-10	11,050	11,290	10,100	10,210	694,400	10,210
2020-11-09	12,120	12,390	11,890	12,010	390,500	12,010
2020-11-06	12,020	12,030	11,570	11,930	314,300	11,930
2020-11-05	12,050	12,220	11,730	11,760	455,400	11,760
2020-11-04	11,280	11,710	11,190	11,630	451,600	11,630
2020-11-02	11,100	11,430	10,750	10,840	336,800	10,840
2020-10-30	11,430	11,730	10,960	11,030	368,900	11,030
2020-10-29	11,900	12,070	11,360	11,500	384,700	11,500
2020-10-28	11,650	12,220	11,570	12,100	626,100	12,100
2020-10-27	10,800	11,730	10,690	11,350	616,800	11,350
2020-10-26	11,900	12,270	11,280	11,280	451,900	11,280
2020-10-23	12,090	12,170	11,610	11,980	606,200	11,980
2020-10-22	13,050	13,200	12,340	12,530	575,900	12,530
2020-10-21	13,330	13,540	13,010	13,350	398,900	13,350
2020-10-20	13,440	13,970	13,130	13,510	661,200	13,510
2020-10-19	12,780	13,690	12,420	13,580	832,800	13,580
2020-10-16	13,410	13,670	12,570	12,890	917,600	12,890
2020-10-15	13,760	14,210	13,360	13,780	1,635,800	13,780
2020-10-14	12,480	13,860	12,470	13,520	2,298,200	13,520
2020-10-13	11,000	12,520	10,830	12,420	1,710,200	12,420
2020-10-12	10,570	10,860	10,350	10,860	335,100	10,860
2020-10-09	10,700	10,800	10,290	10,380	476,800	10,380
2020-10-08	10,630	11,030	10,370	10,840	566,100	10,840
2020-10-07	10,290	10,530	10,190	10,420	223,000	10,420
2020-10-06	10,800	10,960	10,340	10,410	373,400	10,410
2020-10-05	10,860	10,860	10,330	10,610	358,600	10,610
2020-10-02	10,370	11,050	10,210	10,380	848,900	10,380
2020-09-30	10,320	10,440	10,040	10,040	281,500	10,040
2020-09-29	9,850	10,380	9,750	10,320	360,300	10,320
2020-09-28	10,660	10,760	9,610	10,000	685,800	10,000
2020-09-25	9,910	10,340	9,790	10,220	880,400	10,220
2020-09-24	9,390	10,020	9,250	9,540	925,700	9,540
2020-09-23	9,080	9,360	9,030	9,330	346,700	9,330
2020-09-18	9,050	9,210	8,940	9,030	398,500	9,030
2020-09-17	8,820	9,070	8,730	9,040	291,600	9,040
2020-09-16	8,680	8,950	8,630	8,890	307,700	8,890
2020-09-15	8,550	8,660	8,470	8,630	166,800	8,630
2020-09-14	8,500	8,550	8,290	8,520	175,100	8,520
2020-09-11	8,150	8,430	8,030	8,390	236,900	8,390
2020-09-10	8,060	8,320	7,960	8,020	193,700	8,020
2020-09-09	7,840	8,080	7,810	7,910	218,400	7,910
2020-09-08	8,010	8,190	7,810	8,140	227,500	8,140
2020-09-07	8,530	8,530	7,880	8,060	351,500	8,060
2020-09-04	8,460	8,710	8,230	8,380	561,100	8,380
2020-09-03	9,260	9,260	8,900	8,910	290,200	8,910
2020-09-02	9,380	9,540	9,140	9,230	486,400	9,230
2020-09-01	8,670	9,190	8,670	9,190	322,500	9,190
2020-08-31	8,600	8,910	8,530	8,750	238,600	8,750
2020-08-28	8,800	8,950	8,280	8,380	392,700	8,380
2020-08-27	9,200	9,400	8,780	8,950	454,600	8,950
2020-08-26	8,620	9,030	8,500	9,030	446,700	9,030
2020-08-25	8,500	8,820	8,370	8,430	362,900	8,430
2020-08-24	9,120	9,130	8,550	8,560	387,900	8,560
2020-08-21	9,450	9,480	8,880	8,970	562,200	8,970
2020-08-20	8,980	9,560	8,970	9,280	832,000	9,280
2020-08-19	8,550	9,180	8,550	9,060	894,800	9,060
2020-08-18	8,100	8,400	8,020	8,400	477,100	8,400
2020-08-17	8,070	8,150	7,890	7,910	248,500	7,910
2020-08-14	8,120	8,560	7,790	8,220	1,246,900	8,220
2020-08-13	6,960	7,970	6,960	7,970	757,900	7,970
2020-08-12	7,400	7,530	6,970	6,970	405,500	6,970
2020-08-11	7,120	7,270	6,940	7,100	358,000	7,100
2020-08-07	7,680	7,720	7,270	7,350	311,400	7,350
2020-08-06	7,610	7,820	7,480	7,720	275,000	7,720
2020-08-05	7,430	7,630	7,350	7,620	191,400	7,620
2020-08-04	7,560	7,680	7,370	7,560	308,600	7,560
2020-08-03	7,320	7,440	7,140	7,290	360,900	7,290
2020-07-31	7,720	7,770	7,140	7,180	504,300	7,180
2020-07-30	7,870	7,970	7,750	7,840	395,200	7,840
2020-07-29	7,990	8,100	7,650	7,720	373,600	7,720
2020-07-28	7,650	8,260	7,650	8,030	693,200	8,030
2020-07-27	7,610	7,850	7,610	7,740	334,900	7,740
2020-07-22	7,700	8,110	7,550	7,790	974,600	7,790
2020-07-21	7,500	8,250	7,400	7,980	1,726,600	7,980
2020-07-20	7,010	7,470	6,930	7,060	659,900	7,060
2020-07-17	7,230	7,280	6,810	7,040	934,400	7,040
2020-07-16	7,820	7,990	7,380	7,400	554,100	7,400
2020-07-15	7,870	8,110	7,470	8,070	593,000	8,070
2020-07-14	7,900	8,050	7,300	7,600	672,900	7,600
2020-07-13	7,940	8,590	7,860	8,050	526,800	8,050
2020-07-10	8,570	8,850	8,010	8,090	665,200	8,090
2020-07-09	9,220	9,410	8,730	8,870	442,400	8,870
2020-07-08	9,400	9,450	9,120	9,120	475,000	9,120
2020-07-07	9,890	10,080	9,010	9,120	1,305,600	9,120
2020-07-06	8,850	9,770	8,780	9,760	977,800	9,760
2020-07-03	8,290	9,270	8,260	8,840	1,426,800	8,840
2020-07-02	9,020	9,020	7,860	8,290	1,589,100	8,290
2020-07-01	9,900	10,260	8,920	9,250	860,300	9,250
2020-06-30	11,510	11,680	8,550	9,990	1,804,100	9,990
2020-06-29	11,280	11,990	10,980	11,120	981,600	11,120
2020-06-26	11,470	11,900	10,930	11,760	997,500	11,760
2020-06-25	10,180	11,070	10,110	10,660	987,500	10,660
2020-06-24	9,670	10,050	9,600	9,950	658,300	9,950
2020-06-23	9,490	9,910	9,390	9,800	832,400	9,800
2020-06-22	9,150	9,370	9,000	9,320	497,500	9,320
2020-06-19	8,910	9,200	8,650	8,970	629,500	8,970
2020-06-18	9,200	9,450	8,910	9,040	990,400	9,040
2020-06-17	7,820	8,780	7,810	8,650	1,254,100	8,650
2020-06-16	7,510	7,840	7,370	7,580	887,800	7,580
2020-06-15	7,490	7,560	7,000	7,090	492,200	7,090
2020-06-12	6,670	7,340	6,630	7,190	554,800	7,190
2020-06-11	6,820	7,290	6,820	6,970	430,400	6,970
2020-06-10	6,650	7,040	6,600	6,890	342,600	6,890
2020-06-09	7,130	7,400	6,770	6,850	471,800	6,850
2020-06-08	6,790	7,280	6,620	7,190	718,800	7,190
2020-06-05	6,850	7,000	6,530	6,720	819,700	6,720
2020-06-04	7,660	7,960	7,090	7,250	1,146,600	7,250
2020-06-03	7,150	7,840	6,950	7,670	1,523,700	7,670
2020-06-02	7,080	7,150	6,590	6,890	1,013,600	6,890
2020-06-01	5,900	6,570	5,900	6,480	1,146,700	6,480
2020-05-29	5,130	5,650	5,080	5,570	1,128,000	5,570
2020-05-28	5,270	5,350	4,990	5,100	504,700	5,100
2020-05-27	5,120	5,270	4,985	5,230	558,000	5,230
2020-05-26	5,180	5,340	5,020	5,300	795,300	5,300
2020-05-25	5,190	5,580	5,060	5,350	1,197,500	5,350
2020-05-22	4,725	5,290	4,610	5,110	1,431,200	5,110
2020-05-21	4,600	4,780	4,520	4,655	707,800	4,655
2020-05-20	4,070	4,645	4,035	4,555	1,013,300	4,555
2020-05-19	4,030	4,040	3,850	4,010	332,900	4,010
2020-05-18	4,180	4,200	3,940	3,985	330,700	3,985
2020-05-15	3,890	4,000	3,810	3,990	355,500	3,990
2020-05-14	3,845	4,055	3,690	3,855	687,600	3,855
2020-05-13	3,510	3,945	3,500	3,885	799,000	3,885
2020-05-12	3,305	3,510	3,215	3,370	271,400	3,370
2020-05-11	3,160	3,340	3,000	3,305	414,300	3,305
2020-05-08	3,560	3,645	3,215	3,275	451,800	3,275
2020-05-07	3,295	3,570	3,280	3,560	392,800	3,560
2020-05-01	3,190	3,345	3,055	3,260	332,400	3,260
2020-04-30	3,150	3,195	3,075	3,170	230,600	3,170
2020-04-28	2,974	3,210	2,916	3,155	539,200	3,155
2020-04-27	2,690	2,922	2,663	2,895	314,200	2,895
2020-04-24	2,659	2,687	2,592	2,622	112,700	2,622
2020-04-23	2,649	2,710	2,569	2,703	200,900	2,703
2020-04-22	2,651	2,661	2,485	2,610	275,300	2,610
2020-04-21	2,735	2,750	2,596	2,724	315,800	2,724
2020-04-20	2,448	2,685	2,426	2,685	234,400	2,685
2020-04-17	2,345	2,413	2,287	2,371	150,300	2,371
2020-04-16	2,237	2,305	2,198	2,301	101,500	2,301
2020-04-15	2,152	2,273	2,081	2,187	113,800	2,187
2020-04-14	2,080	2,261	2,078	2,211	116,100	2,211
2020-04-13	2,058	2,145	2,026	2,120	79,500	2,120
2020-04-10	2,036	2,133	2,015	2,072	121,900	2,072
2020-04-09	1,920	2,056	1,895	2,024	109,300	2,024
2020-04-08	1,740	1,987	1,704	1,922	136,400	1,922
2020-04-07	1,758	1,826	1,703	1,747	80,000	1,747
2020-04-06	1,554	1,692	1,534	1,678	71,400	1,678
2020-04-03	1,650	1,653	1,535	1,547	52,400	1,547
2020-04-02	1,575	1,595	1,518	1,585	35,900	1,585
2020-04-01	1,641	1,687	1,558	1,579	54,300	1,579
2020-03-31	1,676	1,731	1,636	1,666	65,500	1,666
2020-03-30	1,603	1,662	1,594	1,625	74,400	1,625
2020-03-27	1,710	1,754	1,640	1,700	49,000	1,700
2020-03-26	1,696	1,735	1,643	1,650	92,200	1,650
2020-03-25	1,745	1,755	1,671	1,746	72,300	1,746
2020-03-24	1,581	1,642	1,554	1,625	75,400	1,625
2020-03-23	1,430	1,550	1,429	1,543	80,200	1,543
2020-03-19	1,650	1,650	1,381	1,409	114,900	1,409
2020-03-18	1,590	1,690	1,575	1,576	53,800	1,576
2020-03-17	1,501	1,638	1,477	1,580	97,100	1,580
2020-03-16	1,538	1,705	1,523	1,559	82,000	1,559
2020-03-13	1,497	1,589	1,462	1,516	95,200	1,516
2020-03-12	1,731	1,780	1,628	1,679	83,400	1,679
2020-03-11	1,847	1,854	1,771	1,771	78,900	1,771
2020-03-10	1,701	1,830	1,630	1,821	110,400	1,821
2020-03-09	1,877	1,895	1,721	1,751	112,500	1,751
2020-03-06	2,054	2,060	1,991	1,997	62,500	1,997
2020-03-05	2,169	2,176	2,091	2,115	41,700	2,115
2020-03-04	2,060	2,147	2,060	2,107	50,100	2,107
2020-03-03	2,262	2,262	2,085	2,107	78,000	2,107
2020-03-02	2,046	2,263	2,037	2,177	78,600	2,177
2020-02-28	2,150	2,152	2,020	2,057	126,600	2,057
2020-02-27	2,387	2,399	2,260	2,263	74,300	2,263
2020-02-26	2,364	2,420	2,330	2,386	56,500	2,386
2020-02-25	2,345	2,425	2,339	2,380	58,000	2,380
2020-02-21	2,485	2,522	2,463	2,495	43,500	2,495
2020-02-20	2,630	2,646	2,479	2,479	168,800	2,479
2020-02-19	2,470	2,641	2,460	2,630	83,400	2,630
2020-02-18	2,557	2,560	2,414	2,420	104,300	2,420
2020-02-17	2,630	2,649	2,576	2,607	49,300	2,607
2020-02-14	2,780	2,821	2,673	2,679	65,100	2,679
2020-02-13	2,593	2,819	2,525	2,806	175,300	2,806
2020-02-12	2,585	2,591	2,525	2,583	23,800	2,583
2020-02-10	2,587	2,591	2,557	2,585	25,100	2,585
2020-02-07	2,560	2,593	2,545	2,590	26,200	2,590
2020-02-06	2,546	2,587	2,545	2,576	49,100	2,576
2020-02-05	2,532	2,558	2,518	2,546	33,900	2,546
2020-02-04	2,500	2,545	2,489	2,519	31,200	2,519
2020-02-03	2,406	2,520	2,400	2,504	47,100	2,504
2020-01-31	2,488	2,502	2,463	2,498	29,000	2,498
2020-01-30	2,511	2,518	2,430	2,462	69,900	2,462
2020-01-29	2,482	2,509	2,460	2,509	32,800	2,509
2020-01-28	2,425	2,485	2,394	2,479	44,600	2,479
2020-01-27	2,537	2,537	2,450	2,450	92,300	2,450
2020-01-24	2,605	2,613	2,553	2,553	35,200	2,553
2020-01-23	2,645	2,648	2,593	2,593	53,400	2,593
2020-01-22	2,580	2,645	2,580	2,633	36,300	2,633
2020-01-21	2,577	2,607	2,570	2,590	26,500	2,590
2020-01-20	2,554	2,571	2,537	2,571	19,600	2,571
2020-01-17	2,538	2,565	2,507	2,548	44,100	2,548
2020-01-16	2,599	2,600	2,546	2,550	46,200	2,550
2020-01-15	2,614	2,614	2,591	2,602	27,300	2,602
2020-01-14	2,630	2,642	2,615	2,635	35,400	2,635
2020-01-10	2,594	2,623	2,572	2,612	35,300	2,612
2020-01-09	2,576	2,586	2,547	2,578	32,500	2,578
2020-01-08	2,534	2,572	2,453	2,521	69,600	2,521
2020-01-07	2,511	2,595	2,511	2,575	35,500	2,575
2020-01-06	2,529	2,537	2,485	2,507	64,700	2,507

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