3936 (株)グローバルウェイの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,940	1,950	1,872	1,876	25,400	62.53
2019-12-27	1,970	2,315	1,961	1,975	88,200	65.83
2019-12-26	1,923	2,027	1,895	1,970	14,300	65.67
2019-12-25	1,940	1,940	1,886	1,931	8,500	64.37
2019-12-24	1,896	1,940	1,871	1,940	10,000	64.67
2019-12-23	1,898	1,957	1,882	1,898	6,800	63.27
2019-12-20	1,903	1,903	1,852	1,898	7,200	63.27
2019-12-19	1,881	1,920	1,866	1,879	6,200	62.63
2019-12-18	1,925	1,926	1,850	1,897	13,800	63.23
2019-12-17	1,902	1,953	1,831	1,921	12,900	64.03
2019-12-16	2,065	2,068	1,866	1,878	40,200	62.60
2019-12-13	2,085	2,116	2,040	2,076	14,600	69.20
2019-12-12	2,169	2,249	2,072	2,085	20,500	69.50
2019-12-11	2,192	2,227	2,111	2,119	21,600	70.63
2019-12-10	2,177	2,280	2,150	2,235	61,300	74.50
2019-12-09	2,091	2,152	2,056	2,086	6,500	69.53
2019-12-06	2,064	2,113	2,018	2,096	14,200	69.87
2019-12-05	2,149	2,299	2,049	2,055	24,600	68.50
2019-12-04	2,074	2,120	2,035	2,103	8,000	70.10
2019-12-03	2,089	2,166	2,061	2,079	11,100	69.30
2019-12-02	2,076	2,242	2,061	2,134	33,800	71.13
2019-11-29	1,946	2,120	1,876	2,120	39,300	70.67
2019-11-28	2,023	2,023	1,931	1,950	10,100	65
2019-11-27	1,949	2,052	1,929	1,943	15,000	64.77
2019-11-26	1,895	1,940	1,872	1,924	5,800	64.13
2019-11-25	1,928	1,928	1,857	1,890	9,400	63
2019-11-22	1,915	1,961	1,888	1,888	10,300	62.93
2019-11-21	1,973	1,982	1,833	1,915	38,100	63.83
2019-11-20	2,169	2,169	1,981	2,001	58,100	66.70
2019-11-19	1,929	2,309	1,929	2,195	239,600	73.17
2019-11-18	1,935	1,985	1,840	1,910	23,400	63.67
2019-11-15	1,722	1,937	1,690	1,937	49,300	64.57
2019-11-14	1,589	1,989	1,589	1,762	156,700	58.73
2019-11-13	1,600	1,608	1,570	1,589	4,600	52.97
2019-11-12	1,549	1,580	1,549	1,562	4,100	52.07
2019-11-11	1,600	1,600	1,530	1,549	1,900	51.63
2019-11-08	1,531	1,596	1,531	1,566	6,600	52.20
2019-11-07	1,566	1,573	1,526	1,541	2,800	51.37
2019-11-06	1,600	1,600	1,531	1,566	3,200	52.20
2019-11-05	1,590	1,600	1,575	1,575	1,700	52.50
2019-11-01	1,589	1,589	1,568	1,568	1,000	52.27
2019-10-31	1,577	1,600	1,564	1,564	1,100	52.13
2019-10-30	1,581	1,608	1,568	1,581	1,500	52.70
2019-10-29	1,584	1,603	1,560	1,596	4,600	53.20
2019-10-28	1,571	1,633	1,571	1,584	4,700	52.80
2019-10-25	1,547	1,585	1,547	1,578	3,700	52.60
2019-10-24	1,548	1,595	1,530	1,584	2,900	52.80
2019-10-23	1,594	1,594	1,545	1,548	1,100	51.60
2019-10-21	1,546	1,587	1,530	1,564	5,700	52.13
2019-10-18	1,597	1,597	1,506	1,506	5,400	50.20
2019-10-17	1,589	1,600	1,530	1,569	8,000	52.30
2019-10-16	1,531	1,605	1,525	1,552	10,300	51.73
2019-10-15	1,583	1,629	1,501	1,521	19,400	50.70
2019-10-11	1,632	1,653	1,623	1,623	2,100	54.10
2019-10-10	1,709	1,709	1,640	1,640	5,300	54.67
2019-10-09	1,700	1,707	1,665	1,674	5,400	55.80
2019-10-08	1,671	1,760	1,671	1,687	7,400	56.23
2019-10-07	1,689	1,695	1,621	1,671	8,000	55.70
2019-10-04	1,683	1,697	1,651	1,688	4,100	56.27
2019-10-03	1,670	1,683	1,650	1,683	5,700	56.10
2019-10-02	1,694	1,700	1,690	1,699	2,800	56.63
2019-10-01	1,721	1,730	1,682	1,706	7,000	56.87
2019-09-30	1,704	1,759	1,661	1,759	11,800	58.63
2019-09-27	1,744	1,749	1,684	1,704	5,000	56.80
2019-09-26	1,779	1,800	1,716	1,744	13,100	58.13
2019-09-25	1,661	1,779	1,641	1,779	15,800	59.30
2019-09-24	1,649	1,678	1,649	1,661	4,100	55.37
2019-09-20	1,669	1,669	1,653	1,668	1,800	55.60
2019-09-19	1,693	1,698	1,651	1,670	7,000	55.67
2019-09-18	1,696	1,711	1,680	1,694	8,900	56.47
2019-09-17	1,705	1,733	1,663	1,723	4,500	57.43
2019-09-13	1,711	1,734	1,691	1,713	6,700	57.10
2019-09-12	1,735	1,735	1,711	1,722	3,900	57.40
2019-09-11	1,710	1,752	1,700	1,710	9,800	57
2019-09-10	1,706	1,788	1,670	1,708	18,800	56.93
2019-09-09	1,841	1,841	1,662	1,720	46,300	57.33
2019-09-06	1,828	1,909	1,811	1,823	9,800	60.77
2019-09-05	1,800	1,860	1,795	1,837	12,200	61.23
2019-09-04	1,824	1,862	1,771	1,800	10,600	60
2019-09-03	1,828	1,846	1,820	1,825	7,300	60.83
2019-09-02	1,839	1,849	1,820	1,820	6,900	60.67
2019-08-30	1,896	1,940	1,835	1,871	28,400	62.37
2019-08-29	1,920	1,958	1,818	1,849	45,000	61.63
2019-08-28	1,850	2,183	1,850	1,990	267,900	66.33
2019-08-27	2,075	2,108	1,797	1,830	82,300	61
2019-08-26	2,075	2,100	2,043	2,074	15,500	69.13
2019-08-23	2,240	2,275	2,150	2,155	29,300	71.83
2019-08-22	2,491	2,521	2,232	2,264	36,900	75.47
2019-08-21	2,474	2,498	2,390	2,445	38,400	81.50
2019-08-20	2,594	2,627	2,522	2,524	39,600	84.13
2019-08-19	2,620	2,810	2,522	2,638	179,000	87.93
2019-08-16	3,710	3,710	2,510	2,552	371,000	85.07
2019-08-15	3,010	3,010	2,963	3,010	26,400	100.33
2019-08-14	2,410	2,510	2,407	2,510	19,500	83.67
2019-08-13	2,005	2,019	1,959	2,010	2,300	67
2019-08-09	2,099	2,259	1,965	1,965	5,900	65.50
2019-08-08	2,084	2,096	2,039	2,039	1,700	67.97
2019-08-07	2,089	2,089	1,961	2,052	5,200	68.40
2019-08-06	2,029	2,139	2,029	2,139	800	71.30
2019-08-05	2,221	2,221	2,051	2,054	4,200	68.47
2019-08-02	2,235	2,249	2,201	2,242	1,000	74.73
2019-08-01	2,241	2,285	2,241	2,285	600	76.17
2019-07-31	2,210	2,210	2,210	2,210	1,100	73.67
2019-07-30	2,320	2,320	2,250	2,250	1,600	75
2019-07-29	2,415	2,415	2,350	2,350	2,300	78.33
2019-07-26	2,326	2,368	2,301	2,315	2,000	77.17
2019-07-25	2,342	2,344	2,242	2,344	1,300	78.13
2019-07-24	2,211	2,292	2,210	2,292	2,100	76.40
2019-07-23	2,240	2,240	2,200	2,215	900	73.83
2019-07-22	2,261	2,261	2,240	2,240	800	74.67
2019-07-19	2,270	2,280	2,230	2,230	300	74.33
2019-07-18	2,268	2,309	2,265	2,270	800	75.67
2019-07-17	2,195	2,298	2,195	2,262	2,900	75.40
2019-07-16	2,237	2,309	2,200	2,200	2,700	73.33
2019-07-12	2,420	2,420	2,330	2,334	1,400	77.80
2019-07-11	2,349	2,437	2,300	2,420	5,300	80.67
2019-07-10	2,255	2,350	2,200	2,315	5,600	77.17
2019-07-09	2,206	2,260	2,180	2,260	2,000	75.33
2019-07-08	2,500	2,600	2,256	2,256	6,400	75.20
2019-07-05	2,331	2,420	2,231	2,358	11,300	78.60
2019-07-04	2,137	2,399	2,137	2,231	9,300	74.37
2019-07-03	2,020	2,090	2,020	2,090	2,100	69.67
2019-07-02	2,087	2,087	1,990	1,990	4,000	66.33
2019-07-01	2,080	2,110	1,883	1,917	2,700	63.90
2019-06-28	2,039	2,039	2,039	2,039	100	67.97
2019-06-27	1,912	2,112	1,900	2,070	1,400	69
2019-06-26	-	-	-	2,002	-	66.73
2019-06-25	2,003	2,003	2,002	2,002	200	66.73
2019-06-24	2,050	2,150	2,039	2,039	2,200	67.97
2019-06-21	1,980	2,049	1,980	2,038	1,600	67.93
2019-06-20	-	-	-	1,910	-	63.67
2019-06-19	1,910	1,910	1,910	1,910	300	63.67
2019-06-18	1,945	1,945	1,865	1,865	500	62.17
2019-06-17	1,920	1,921	1,865	1,865	1,000	62.17
2019-06-14	1,871	1,871	1,851	1,851	200	61.70
2019-06-13	1,770	1,871	1,770	1,871	1,200	62.37
2019-06-12	1,796	1,796	1,795	1,795	300	59.83
2019-06-11	1,830	1,836	1,796	1,796	300	59.87
2019-06-10	-	-	-	1,750	-	58.33
2019-06-07	1,860	1,860	1,750	1,750	2,600	58.33
2019-06-06	1,837	1,837	1,824	1,824	600	60.80
2019-06-05	1,961	1,965	1,877	1,877	4,000	62.57
2019-06-04	1,801	1,801	1,801	1,801	100	60.03
2019-06-03	1,829	1,899	1,829	1,899	500	63.30
2019-05-31	1,868	1,868	1,810	1,829	700	60.97
2019-05-30	1,815	1,885	1,800	1,800	1,300	60
2019-05-29	1,851	1,851	1,820	1,820	900	60.67
2019-05-28	1,853	1,853	1,851	1,851	300	61.70
2019-05-27	1,940	1,940	1,890	1,890	900	63
2019-05-24	1,970	1,970	1,900	1,900	2,000	63.33
2019-05-23	1,920	1,934	1,900	1,934	1,200	64.47
2019-05-22	1,927	1,967	1,920	1,920	1,100	64
2019-05-21	1,901	1,981	1,901	1,961	900	65.37
2019-05-20	1,850	1,901	1,850	1,901	2,000	63.37
2019-05-17	1,810	1,820	1,810	1,810	600	60.33
2019-05-16	1,822	1,822	1,741	1,741	400	58.03
2019-05-15	1,829	1,960	1,821	1,861	4,400	62.03
2019-05-14	1,831	1,870	1,655	1,869	3,600	62.30
2019-05-13	1,966	2,000	1,831	1,831	3,400	61.03
2019-05-10	2,000	2,000	1,970	1,970	1,100	65.67
2019-05-09	2,000	2,141	2,000	2,021	2,300	67.37
2019-05-08	1,981	2,000	1,980	2,000	1,000	66.67
2019-05-07	2,021	2,021	2,021	2,021	100	67.37
2019-04-26	2,043	2,043	1,978	2,021	1,400	67.37
2019-04-25	2,143	2,143	2,143	2,143	100	71.43
2019-04-24	2,100	2,100	2,000	2,096	2,300	69.87
2019-04-23	2,170	2,170	2,100	2,100	800	70
2019-04-22	2,230	2,230	2,180	2,180	900	72.67
2019-04-19	2,270	2,290	2,192	2,192	2,800	73.07
2019-04-18	2,151	2,151	2,120	2,120	2,000	70.67
2019-04-17	2,151	2,153	2,150	2,150	800	71.67
2019-04-16	2,211	2,250	2,189	2,189	1,500	72.97
2019-04-15	2,166	2,288	2,115	2,188	4,700	72.93
2019-04-12	2,067	2,190	2,067	2,166	2,300	72.20
2019-04-11	2,066	2,066	2,066	2,066	100	68.87
2019-04-10	2,125	2,170	2,078	2,078	2,100	69.27
2019-04-09	2,104	2,170	2,025	2,025	4,800	67.50
2019-04-08	2,040	2,040	2,004	2,004	400	66.80
2019-04-05	2,041	2,041	2,041	2,041	100	68.03
2019-04-04	2,021	2,052	2,020	2,052	800	68.40
2019-04-03	2,011	2,061	2,011	2,021	400	67.37
2019-04-02	2,101	2,101	2,051	2,051	500	68.37
2019-04-01	2,201	2,202	2,102	2,102	700	70.07
2019-03-29	2,197	2,247	2,096	2,167	1,400	72.23
2019-03-28	2,040	2,040	2,000	2,000	1,000	66.67
2019-03-27	2,081	2,081	2,080	2,080	400	69.33
2019-03-26	2,091	2,091	2,070	2,090	900	69.67
2019-03-25	2,325	2,325	2,080	2,141	4,400	71.37
2019-03-22	2,252	2,300	2,252	2,275	700	75.83
2019-03-20	-	-	-	2,251	-	75.03
2019-03-19	2,300	2,300	2,251	2,251	1,800	75.03
2019-03-18	2,230	2,335	2,230	2,263	1,900	75.43
2019-03-15	2,142	2,229	2,142	2,229	700	74.30
2019-03-14	2,242	2,243	2,171	2,220	1,300	74
2019-03-13	2,200	2,248	2,200	2,248	500	74.93
2019-03-12	2,141	2,260	2,141	2,260	600	75.33
2019-03-11	2,101	2,250	2,101	2,159	3,800	71.97
2019-03-08	2,248	2,248	2,109	2,115	2,000	70.50
2019-03-07	-	-	-	2,249	-	74.97
2019-03-06	2,180	2,249	2,109	2,249	5,700	74.97
2019-03-05	-	-	-	2,230	-	74.33
2019-03-04	2,271	2,280	2,230	2,230	900	74.33
2019-03-01	2,261	2,261	2,159	2,261	3,000	75.37
2019-02-28	2,270	2,320	2,270	2,300	1,100	76.67
2019-02-27	2,243	2,326	2,230	2,320	2,700	77.33
2019-02-26	2,147	2,245	2,147	2,243	600	74.77
2019-02-25	2,250	2,250	2,199	2,247	1,000	74.90
2019-02-22	2,119	2,210	2,119	2,200	2,900	73.33
2019-02-21	2,169	2,169	2,100	2,169	1,100	72.30
2019-02-20	2,190	2,190	2,190	2,190	200	73
2019-02-19	-	-	-	2,190	-	73
2019-02-18	2,250	2,250	2,006	2,190	2,000	73
2019-02-15	2,100	2,100	2,000	2,100	1,000	70
2019-02-14	2,060	2,141	2,060	2,141	2,800	71.37
2019-02-13	2,120	2,160	1,958	2,060	3,000	68.67
2019-02-12	2,206	2,254	2,080	2,219	3,200	73.97
2019-02-08	2,249	2,249	2,249	2,249	100	74.97
2019-02-07	2,250	2,250	2,199	2,249	1,300	74.97
2019-02-06	2,323	2,323	2,213	2,250	4,400	75
2019-02-05	2,132	2,377	2,132	2,273	3,700	75.77
2019-02-04	2,060	2,170	2,060	2,131	5,100	71.03
2019-02-01	2,010	2,110	2,010	2,110	400	70.33
2019-01-31	2,015	2,015	2,005	2,006	400	66.87
2019-01-30	2,003	2,003	2,000	2,000	800	66.67
2019-01-29	2,000	2,050	2,000	2,050	500	68.33
2019-01-28	2,130	2,200	2,011	2,011	4,100	67.03
2019-01-25	1,956	2,059	1,956	2,059	1,600	68.63
2019-01-24	1,885	2,051	1,885	2,003	1,900	66.77
2019-01-23	1,976	1,976	1,865	1,885	3,400	62.83
2019-01-22	2,015	2,080	1,950	1,986	6,300	66.20
2019-01-21	1,945	2,066	1,945	2,062	5,200	68.73
2019-01-18	1,936	1,945	1,916	1,930	1,700	64.33
2019-01-17	1,910	1,945	1,900	1,944	1,300	64.80
2019-01-16	1,881	1,884	1,845	1,846	1,500	61.53
2019-01-15	1,876	1,917	1,841	1,917	1,700	63.90
2019-01-11	1,891	1,910	1,872	1,876	1,200	62.53
2019-01-10	1,824	1,890	1,824	1,851	2,600	61.70
2019-01-09	1,842	1,899	1,802	1,864	3,600	62.13
2019-01-08	1,900	1,909	1,860	1,875	4,000	62.50
2019-01-07	1,842	2,000	1,842	1,980	4,600	66
2019-01-04	1,670	1,840	1,670	1,821	7,300	60.70

分割・併合履歴： [2021-12-02]1株→2株 [2021-11-01]1株→3株 [2021-09-15]1株→5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

3936 (株)グローバルウェイ の時系列データ [2019年度]

3936 (株)グローバルウェイの時系列データ [2019年度]