3271 (株)THEグローバル社 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 640 | 646 | 633 | 638 | 58,300 | 638 |
| 2024-11-20 | 650 | 656 | 632 | 637 | 144,500 | 637 |
| 2024-11-19 | 639 | 658 | 638 | 650 | 188,300 | 650 |
| 2024-11-18 | 626 | 645 | 625 | 633 | 127,000 | 633 |
| 2024-11-15 | 615 | 645 | 609 | 632 | 290,700 | 632 |
| 2024-11-14 | 616 | 625 | 611 | 612 | 108,200 | 612 |
| 2024-11-13 | 622 | 622 | 612 | 616 | 81,300 | 616 |
| 2024-11-12 | 631 | 632 | 618 | 621 | 120,300 | 621 |
| 2024-11-11 | 637 | 637 | 603 | 631 | 255,700 | 631 |
| 2024-11-08 | 635 | 639 | 629 | 636 | 159,900 | 636 |
| 2024-11-07 | 620 | 633 | 618 | 629 | 118,800 | 629 |
| 2024-11-06 | 603 | 617 | 601 | 616 | 114,600 | 616 |
| 2024-11-05 | 604 | 606 | 598 | 604 | 74,100 | 604 |
| 2024-11-01 | 605 | 609 | 598 | 603 | 130,600 | 603 |
| 2024-10-31 | 607 | 613 | 604 | 611 | 68,700 | 611 |
| 2024-10-30 | 611 | 611 | 602 | 607 | 158,100 | 607 |
| 2024-10-29 | 609 | 614 | 605 | 612 | 70,700 | 612 |
| 2024-10-28 | 595 | 614 | 594 | 610 | 148,100 | 610 |
| 2024-10-25 | 603 | 603 | 589 | 594 | 159,600 | 594 |
| 2024-10-24 | 601 | 606 | 595 | 606 | 124,700 | 606 |
| 2024-10-23 | 615 | 617 | 604 | 605 | 143,100 | 605 |
| 2024-10-22 | 632 | 632 | 613 | 615 | 211,000 | 615 |
| 2024-10-21 | 639 | 647 | 632 | 636 | 88,200 | 636 |
| 2024-10-18 | 634 | 645 | 632 | 634 | 90,900 | 634 |
| 2024-10-17 | 634 | 635 | 627 | 628 | 61,500 | 628 |
| 2024-10-16 | 631 | 642 | 628 | 636 | 104,300 | 636 |
| 2024-10-15 | 644 | 645 | 630 | 641 | 122,800 | 641 |
| 2024-10-11 | 644 | 649 | 637 | 641 | 74,600 | 641 |
| 2024-10-10 | 657 | 663 | 642 | 647 | 74,300 | 647 |
| 2024-10-09 | 666 | 668 | 650 | 659 | 166,300 | 659 |
| 2024-10-08 | 672 | 679 | 662 | 663 | 192,300 | 663 |
| 2024-10-07 | 656 | 674 | 656 | 670 | 284,700 | 670 |
| 2024-10-04 | 644 | 647 | 633 | 636 | 172,500 | 636 |
| 2024-10-03 | 673 | 673 | 646 | 646 | 192,600 | 646 |
| 2024-10-02 | 674 | 678 | 658 | 660 | 104,200 | 660 |
| 2024-10-01 | 679 | 689 | 676 | 682 | 89,700 | 682 |
| 2024-09-30 | 668 | 677 | 659 | 660 | 209,600 | 660 |
| 2024-09-27 | 717 | 717 | 683 | 693 | 294,700 | 693 |
| 2024-09-26 | 682 | 712 | 680 | 711 | 293,300 | 711 |
| 2024-09-25 | 675 | 687 | 673 | 673 | 105,400 | 673 |
| 2024-09-24 | 681 | 698 | 674 | 677 | 232,400 | 677 |
| 2024-09-20 | 673 | 678 | 664 | 676 | 203,300 | 676 |
| 2024-09-19 | 643 | 667 | 637 | 665 | 249,000 | 665 |
| 2024-09-18 | 633 | 644 | 630 | 637 | 98,300 | 637 |
| 2024-09-17 | 640 | 642 | 615 | 633 | 142,600 | 633 |
| 2024-09-13 | 615 | 637 | 615 | 637 | 216,400 | 637 |
| 2024-09-12 | 612 | 621 | 605 | 618 | 151,700 | 618 |
| 2024-09-11 | 611 | 614 | 592 | 598 | 203,600 | 598 |
| 2024-09-10 | 627 | 627 | 612 | 612 | 80,700 | 612 |
| 2024-09-09 | 610 | 627 | 610 | 620 | 138,700 | 620 |
| 2024-09-06 | 631 | 642 | 617 | 631 | 147,600 | 631 |
| 2024-09-05 | 613 | 643 | 612 | 630 | 183,400 | 630 |
| 2024-09-04 | 628 | 634 | 610 | 611 | 409,500 | 611 |
| 2024-09-03 | 659 | 663 | 651 | 652 | 89,500 | 652 |
| 2024-09-02 | 671 | 671 | 656 | 661 | 111,600 | 661 |
| 2024-08-30 | 650 | 666 | 648 | 661 | 170,700 | 661 |
| 2024-08-29 | 643 | 650 | 638 | 644 | 113,100 | 644 |
| 2024-08-28 | 657 | 663 | 641 | 642 | 165,100 | 642 |
| 2024-08-27 | 643 | 668 | 639 | 667 | 166,700 | 667 |
| 2024-08-26 | 672 | 672 | 634 | 642 | 312,900 | 642 |
| 2024-08-23 | 644 | 670 | 633 | 670 | 242,900 | 670 |
| 2024-08-22 | 639 | 655 | 633 | 639 | 197,200 | 639 |
| 2024-08-21 | 631 | 639 | 624 | 635 | 137,200 | 635 |
| 2024-08-20 | 614 | 637 | 611 | 633 | 337,700 | 633 |
| 2024-08-19 | 614 | 615 | 601 | 606 | 219,400 | 606 |
| 2024-08-16 | 620 | 634 | 611 | 615 | 414,200 | 615 |
| 2024-08-15 | 600 | 624 | 592 | 606 | 710,600 | 606 |
| 2024-08-14 | 568 | 607 | 561 | 603 | 1,702,800 | 603 |
| 2024-08-13 | 520 | 520 | 520 | 520 | 104,300 | 520 |
| 2024-08-09 | 430 | 440 | 426 | 440 | 180,800 | 440 |
| 2024-08-08 | 420 | 427 | 410 | 415 | 179,700 | 415 |
| 2024-08-07 | 394 | 430 | 394 | 416 | 209,200 | 416 |
| 2024-08-06 | 396 | 416 | 396 | 409 | 365,600 | 409 |
| 2024-08-05 | 416 | 417 | 368 | 372 | 346,100 | 372 |
| 2024-08-02 | 467 | 468 | 442 | 448 | 301,300 | 448 |
| 2024-08-01 | 504 | 504 | 480 | 491 | 235,300 | 491 |
| 2024-07-31 | 502 | 506 | 499 | 506 | 44,100 | 506 |
| 2024-07-30 | 510 | 510 | 499 | 501 | 171,100 | 501 |
| 2024-07-29 | 504 | 511 | 504 | 510 | 70,600 | 510 |
| 2024-07-26 | 498 | 507 | 497 | 499 | 37,200 | 499 |
| 2024-07-25 | 500 | 504 | 493 | 497 | 119,000 | 497 |
| 2024-07-24 | 514 | 514 | 500 | 503 | 50,800 | 503 |
| 2024-07-23 | 509 | 514 | 506 | 509 | 62,300 | 509 |
| 2024-07-22 | 516 | 517 | 503 | 504 | 66,100 | 504 |
| 2024-07-19 | 515 | 516 | 507 | 514 | 63,800 | 514 |
| 2024-07-18 | 515 | 517 | 510 | 512 | 56,000 | 512 |
| 2024-07-17 | 519 | 524 | 516 | 517 | 79,900 | 517 |
| 2024-07-16 | 517 | 520 | 510 | 520 | 66,400 | 520 |
| 2024-07-12 | 503 | 518 | 503 | 512 | 87,100 | 512 |
| 2024-07-11 | 492 | 516 | 492 | 503 | 311,700 | 503 |
| 2024-07-10 | 494 | 496 | 486 | 491 | 112,300 | 491 |
| 2024-07-09 | 503 | 503 | 489 | 492 | 158,500 | 492 |
| 2024-07-08 | 500 | 503 | 496 | 500 | 84,800 | 500 |
| 2024-07-05 | 502 | 502 | 492 | 496 | 77,000 | 496 |
| 2024-07-04 | 495 | 503 | 495 | 499 | 73,700 | 499 |
| 2024-07-03 | 496 | 497 | 488 | 491 | 68,500 | 491 |
| 2024-07-02 | 491 | 498 | 491 | 496 | 87,100 | 496 |
| 2024-07-01 | 491 | 498 | 484 | 490 | 174,400 | 490 |
| 2024-06-28 | 493 | 496 | 479 | 487 | 198,400 | 487 |
| 2024-06-27 | 487 | 501 | 483 | 486 | 508,800 | 486 |
| 2024-06-26 | 531 | 532 | 520 | 522 | 807,600 | 522 |
| 2024-06-25 | 548 | 550 | 544 | 547 | 236,600 | 547 |
| 2024-06-24 | 546 | 550 | 538 | 548 | 182,200 | 548 |
| 2024-06-21 | 545 | 551 | 540 | 545 | 129,700 | 545 |
| 2024-06-20 | 541 | 547 | 535 | 545 | 73,200 | 545 |
| 2024-06-19 | 544 | 547 | 538 | 542 | 122,000 | 542 |
| 2024-06-18 | 561 | 562 | 538 | 539 | 238,600 | 539 |
| 2024-06-17 | 572 | 573 | 562 | 562 | 121,600 | 562 |
| 2024-06-14 | 569 | 576 | 566 | 572 | 63,100 | 572 |
| 2024-06-13 | 580 | 583 | 570 | 570 | 116,600 | 570 |
| 2024-06-12 | 585 | 589 | 579 | 580 | 96,300 | 580 |
| 2024-06-11 | 609 | 614 | 576 | 581 | 277,000 | 581 |
| 2024-06-10 | 577 | 609 | 574 | 608 | 298,800 | 608 |
| 2024-06-07 | 578 | 578 | 568 | 574 | 86,700 | 574 |
| 2024-06-06 | 584 | 584 | 571 | 577 | 77,100 | 577 |
| 2024-06-05 | 575 | 600 | 572 | 576 | 271,500 | 576 |
| 2024-06-04 | 580 | 586 | 574 | 576 | 140,700 | 576 |
| 2024-06-03 | 575 | 581 | 571 | 580 | 117,700 | 580 |
| 2024-05-31 | 561 | 577 | 561 | 576 | 130,500 | 576 |
| 2024-05-30 | 550 | 563 | 544 | 561 | 94,400 | 561 |
| 2024-05-29 | 561 | 562 | 550 | 557 | 72,000 | 557 |
| 2024-05-28 | 544 | 563 | 544 | 560 | 130,600 | 560 |
| 2024-05-27 | 543 | 543 | 535 | 540 | 48,100 | 540 |
| 2024-05-24 | 545 | 550 | 536 | 544 | 89,000 | 544 |
| 2024-05-23 | 570 | 570 | 544 | 547 | 151,900 | 547 |
| 2024-05-22 | 565 | 572 | 563 | 569 | 45,700 | 569 |
| 2024-05-21 | 576 | 579 | 561 | 564 | 80,400 | 564 |
| 2024-05-20 | 575 | 588 | 573 | 577 | 114,600 | 577 |
| 2024-05-17 | 551 | 570 | 547 | 569 | 109,800 | 569 |
| 2024-05-16 | 549 | 554 | 543 | 550 | 80,000 | 550 |
| 2024-05-15 | 558 | 562 | 546 | 549 | 130,300 | 549 |
| 2024-05-14 | 570 | 584 | 557 | 561 | 229,500 | 561 |
| 2024-05-13 | 523 | 567 | 523 | 555 | 389,100 | 555 |
| 2024-05-10 | 538 | 540 | 512 | 522 | 714,500 | 522 |
| 2024-05-09 | 541 | 541 | 541 | 541 | 66,900 | 541 |
| 2024-05-08 | 471 | 472 | 460 | 461 | 50,000 | 461 |
| 2024-05-07 | 472 | 472 | 467 | 468 | 35,800 | 468 |
| 2024-05-02 | 455 | 464 | 454 | 463 | 33,900 | 463 |
| 2024-05-01 | 455 | 460 | 451 | 460 | 38,200 | 460 |
| 2024-04-30 | 455 | 462 | 453 | 456 | 54,300 | 456 |
| 2024-04-26 | 458 | 470 | 446 | 450 | 199,500 | 450 |
| 2024-04-25 | 461 | 464 | 458 | 458 | 35,600 | 458 |
| 2024-04-24 | 469 | 471 | 463 | 464 | 37,500 | 464 |
| 2024-04-23 | 456 | 471 | 453 | 469 | 82,200 | 469 |
| 2024-04-22 | 444 | 453 | 442 | 450 | 51,800 | 450 |
| 2024-04-19 | 442 | 443 | 429 | 437 | 86,300 | 437 |
| 2024-04-18 | 437 | 447 | 435 | 443 | 42,900 | 443 |
| 2024-04-17 | 453 | 459 | 441 | 441 | 84,500 | 441 |
| 2024-04-16 | 468 | 468 | 450 | 451 | 111,700 | 451 |
| 2024-04-15 | 461 | 470 | 459 | 470 | 64,900 | 470 |
| 2024-04-12 | 467 | 477 | 465 | 474 | 64,400 | 474 |
| 2024-04-11 | 467 | 467 | 460 | 463 | 40,700 | 463 |
| 2024-04-10 | 469 | 475 | 466 | 469 | 32,200 | 469 |
| 2024-04-09 | 466 | 472 | 460 | 469 | 51,100 | 469 |
| 2024-04-08 | 471 | 476 | 457 | 462 | 82,500 | 462 |
| 2024-04-05 | 459 | 463 | 453 | 458 | 107,600 | 458 |
| 2024-04-04 | 472 | 474 | 464 | 469 | 47,100 | 469 |
| 2024-04-03 | 460 | 468 | 455 | 461 | 64,900 | 461 |
| 2024-04-02 | 471 | 471 | 455 | 464 | 82,100 | 464 |
| 2024-04-01 | 484 | 485 | 459 | 463 | 109,500 | 463 |
| 2024-03-29 | 477 | 482 | 467 | 476 | 184,200 | 476 |
| 2024-03-28 | 444 | 473 | 442 | 462 | 305,800 | 462 |
| 2024-03-27 | 428 | 444 | 428 | 441 | 102,200 | 441 |
| 2024-03-26 | 424 | 429 | 423 | 423 | 25,100 | 423 |
| 2024-03-25 | 433 | 435 | 427 | 427 | 61,400 | 427 |
| 2024-03-22 | 434 | 436 | 429 | 430 | 57,300 | 430 |
| 2024-03-21 | 440 | 440 | 431 | 435 | 70,100 | 435 |
| 2024-03-19 | 429 | 438 | 424 | 434 | 74,100 | 434 |
| 2024-03-18 | 426 | 434 | 422 | 426 | 88,400 | 426 |
| 2024-03-15 | 412 | 425 | 411 | 422 | 84,100 | 422 |
| 2024-03-14 | 405 | 412 | 402 | 412 | 30,200 | 412 |
| 2024-03-13 | 410 | 413 | 402 | 402 | 30,600 | 402 |
| 2024-03-12 | 399 | 409 | 397 | 409 | 62,700 | 409 |
| 2024-03-11 | 404 | 408 | 397 | 400 | 112,500 | 400 |
| 2024-03-08 | 406 | 412 | 406 | 407 | 41,700 | 407 |
| 2024-03-07 | 416 | 419 | 406 | 406 | 103,700 | 406 |
| 2024-03-06 | 411 | 416 | 408 | 414 | 86,000 | 414 |
| 2024-03-05 | 415 | 417 | 412 | 412 | 34,600 | 412 |
| 2024-03-04 | 425 | 425 | 417 | 417 | 61,600 | 417 |
| 2024-03-01 | 430 | 431 | 422 | 425 | 40,400 | 425 |
| 2024-02-29 | 426 | 431 | 420 | 429 | 35,600 | 429 |
| 2024-02-28 | 426 | 428 | 419 | 422 | 54,000 | 422 |
| 2024-02-27 | 425 | 434 | 422 | 426 | 77,400 | 426 |
| 2024-02-26 | 435 | 436 | 427 | 427 | 71,000 | 427 |
| 2024-02-22 | 438 | 439 | 431 | 435 | 71,400 | 435 |
| 2024-02-21 | 450 | 450 | 436 | 438 | 111,900 | 438 |
| 2024-02-20 | 435 | 453 | 433 | 453 | 251,100 | 453 |
| 2024-02-19 | 424 | 435 | 422 | 423 | 139,200 | 423 |
| 2024-02-16 | 401 | 422 | 401 | 422 | 231,300 | 422 |
| 2024-02-15 | 403 | 411 | 398 | 401 | 120,100 | 401 |
| 2024-02-14 | 408 | 417 | 401 | 402 | 173,900 | 402 |
| 2024-02-13 | 409 | 424 | 403 | 409 | 512,700 | 409 |
| 2024-02-09 | 383 | 390 | 380 | 386 | 149,600 | 386 |
| 2024-02-08 | 387 | 387 | 375 | 380 | 74,900 | 380 |
| 2024-02-07 | 385 | 387 | 382 | 386 | 30,800 | 386 |
| 2024-02-06 | 380 | 386 | 379 | 382 | 36,300 | 382 |
| 2024-02-05 | 380 | 385 | 377 | 380 | 61,400 | 380 |
| 2024-02-02 | 383 | 387 | 375 | 379 | 147,900 | 379 |
| 2024-02-01 | 397 | 398 | 388 | 388 | 63,400 | 388 |
| 2024-01-31 | 394 | 400 | 394 | 398 | 59,500 | 398 |
| 2024-01-30 | 400 | 402 | 395 | 395 | 73,200 | 395 |
| 2024-01-29 | 398 | 402 | 398 | 399 | 28,200 | 399 |
| 2024-01-26 | 402 | 402 | 397 | 397 | 15,300 | 397 |
| 2024-01-25 | 400 | 402 | 397 | 399 | 48,500 | 399 |
| 2024-01-24 | 400 | 403 | 398 | 399 | 31,000 | 399 |
| 2024-01-23 | 406 | 408 | 399 | 400 | 48,900 | 400 |
| 2024-01-22 | 399 | 410 | 396 | 409 | 115,700 | 409 |
| 2024-01-19 | 400 | 400 | 394 | 396 | 25,000 | 396 |
| 2024-01-18 | 395 | 400 | 395 | 396 | 17,900 | 396 |
| 2024-01-17 | 399 | 401 | 394 | 395 | 57,100 | 395 |
| 2024-01-16 | 401 | 403 | 396 | 399 | 29,200 | 399 |
| 2024-01-15 | 398 | 404 | 398 | 400 | 40,200 | 400 |
| 2024-01-12 | 403 | 404 | 393 | 397 | 164,700 | 397 |
| 2024-01-11 | 408 | 415 | 400 | 402 | 89,000 | 402 |
| 2024-01-10 | 406 | 408 | 400 | 405 | 65,600 | 405 |
| 2024-01-09 | 405 | 406 | 396 | 406 | 140,900 | 406 |
| 2024-01-05 | 386 | 407 | 386 | 404 | 202,000 | 404 |
| 2024-01-04 | 368 | 386 | 365 | 384 | 126,200 | 384 |
分割・併合履歴 ： [2011-01-27]1株→4株
