3271 (株)THEグローバル社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 963 | 974 | 953 | 960 | 131,600 | 960 |
| 2025-05-19 | 958 | 976 | 950 | 970 | 93,800 | 970 |
| 2025-05-16 | 946 | 985 | 941 | 973 | 167,100 | 973 |
| 2025-05-15 | 933 | 953 | 929 | 941 | 103,600 | 941 |
| 2025-05-14 | 935 | 938 | 902 | 933 | 200,300 | 933 |
| 2025-05-13 | 916 | 936 | 914 | 935 | 169,300 | 935 |
| 2025-05-12 | 911 | 927 | 903 | 910 | 444,900 | 910 |
| 2025-05-09 | 973 | 1,012 | 968 | 1,011 | 256,000 | 1,011 |
| 2025-05-08 | 955 | 972 | 946 | 958 | 134,000 | 958 |
| 2025-05-07 | 990 | 994 | 957 | 957 | 207,100 | 957 |
| 2025-05-02 | 981 | 1,003 | 976 | 996 | 155,100 | 996 |
| 2025-05-01 | 973 | 992 | 969 | 981 | 88,200 | 981 |
| 2025-04-30 | 1,007 | 1,007 | 967 | 980 | 177,500 | 980 |
| 2025-04-28 | 1,000 | 1,015 | 991 | 1,007 | 111,100 | 1,007 |
| 2025-04-25 | 1,000 | 1,012 | 988 | 998 | 96,400 | 998 |
| 2025-04-24 | 1,010 | 1,020 | 995 | 1,001 | 117,200 | 1,001 |
| 2025-04-23 | 1,020 | 1,027 | 1,004 | 1,010 | 116,400 | 1,010 |
| 2025-04-22 | 1,022 | 1,030 | 961 | 998 | 346,400 | 998 |
| 2025-04-21 | 1,050 | 1,075 | 1,043 | 1,050 | 238,800 | 1,050 |
| 2025-04-18 | 1,016 | 1,045 | 1,007 | 1,040 | 224,600 | 1,040 |
| 2025-04-17 | 973 | 1,000 | 967 | 994 | 131,300 | 994 |
| 2025-04-16 | 954 | 979 | 951 | 975 | 106,600 | 975 |
| 2025-04-15 | 948 | 961 | 939 | 956 | 100,600 | 956 |
| 2025-04-14 | 945 | 949 | 934 | 948 | 136,000 | 948 |
| 2025-04-11 | 900 | 936 | 885 | 935 | 174,700 | 935 |
| 2025-04-10 | 915 | 915 | 885 | 908 | 165,200 | 908 |
| 2025-04-09 | 855 | 864 | 826 | 848 | 268,200 | 848 |
| 2025-04-08 | 857 | 908 | 850 | 881 | 223,300 | 881 |
| 2025-04-07 | 782 | 820 | 768 | 800 | 371,900 | 800 |
| 2025-04-04 | 874 | 886 | 828 | 857 | 478,000 | 857 |
| 2025-04-03 | 884 | 920 | 864 | 908 | 328,500 | 908 |
| 2025-04-02 | 944 | 944 | 913 | 929 | 249,200 | 929 |
| 2025-04-01 | 906 | 950 | 905 | 944 | 276,200 | 944 |
| 2025-03-31 | 905 | 926 | 880 | 900 | 326,600 | 900 |
| 2025-03-28 | 925 | 938 | 919 | 935 | 199,500 | 935 |
| 2025-03-27 | 899 | 926 | 899 | 919 | 193,100 | 919 |
| 2025-03-26 | 914 | 917 | 890 | 914 | 151,400 | 914 |
| 2025-03-25 | 873 | 907 | 873 | 902 | 155,600 | 902 |
| 2025-03-24 | 865 | 879 | 843 | 878 | 154,800 | 878 |
| 2025-03-21 | 872 | 874 | 855 | 872 | 130,600 | 872 |
| 2025-03-19 | 849 | 863 | 832 | 860 | 181,500 | 860 |
| 2025-03-18 | 825 | 843 | 816 | 843 | 215,200 | 843 |
| 2025-03-17 | 804 | 827 | 795 | 822 | 209,300 | 822 |
| 2025-03-14 | 790 | 821 | 790 | 819 | 214,500 | 819 |
| 2025-03-13 | 790 | 796 | 775 | 793 | 223,900 | 793 |
| 2025-03-12 | 762 | 784 | 760 | 775 | 423,500 | 775 |
| 2025-03-11 | 722 | 742 | 713 | 728 | 101,500 | 728 |
| 2025-03-10 | 719 | 745 | 718 | 726 | 139,000 | 726 |
| 2025-03-07 | 713 | 713 | 705 | 705 | 92,600 | 705 |
| 2025-03-06 | 721 | 735 | 718 | 721 | 51,400 | 721 |
| 2025-03-05 | 719 | 722 | 710 | 716 | 48,800 | 716 |
| 2025-03-04 | 719 | 726 | 709 | 721 | 61,600 | 721 |
| 2025-03-03 | 719 | 730 | 712 | 730 | 82,600 | 730 |
| 2025-02-28 | 714 | 719 | 696 | 706 | 92,700 | 706 |
| 2025-02-27 | 708 | 724 | 708 | 716 | 56,300 | 716 |
| 2025-02-26 | 702 | 710 | 686 | 701 | 89,500 | 701 |
| 2025-02-25 | 690 | 708 | 689 | 701 | 77,800 | 701 |
| 2025-02-21 | 702 | 710 | 699 | 702 | 66,500 | 702 |
| 2025-02-20 | 722 | 722 | 704 | 707 | 131,700 | 707 |
| 2025-02-19 | 729 | 739 | 725 | 730 | 98,200 | 730 |
| 2025-02-18 | 725 | 734 | 708 | 723 | 150,600 | 723 |
| 2025-02-17 | 699 | 726 | 691 | 725 | 170,700 | 725 |
| 2025-02-14 | 701 | 702 | 685 | 699 | 129,700 | 699 |
| 2025-02-13 | 705 | 705 | 687 | 702 | 165,200 | 702 |
| 2025-02-12 | 656 | 710 | 656 | 702 | 424,100 | 702 |
| 2025-02-10 | 670 | 685 | 652 | 652 | 205,600 | 652 |
| 2025-02-07 | 670 | 675 | 655 | 661 | 200,000 | 661 |
| 2025-02-06 | 664 | 675 | 664 | 669 | 123,600 | 669 |
| 2025-02-05 | 673 | 678 | 662 | 667 | 36,900 | 667 |
| 2025-02-04 | 681 | 681 | 669 | 671 | 52,000 | 671 |
| 2025-02-03 | 672 | 675 | 664 | 675 | 75,200 | 675 |
| 2025-01-31 | 677 | 684 | 674 | 677 | 111,600 | 677 |
| 2025-01-30 | 673 | 679 | 656 | 672 | 296,700 | 672 |
| 2025-01-29 | 679 | 688 | 673 | 673 | 80,000 | 673 |
| 2025-01-28 | 668 | 680 | 660 | 679 | 126,000 | 679 |
| 2025-01-27 | 645 | 674 | 645 | 674 | 154,700 | 674 |
| 2025-01-24 | 625 | 640 | 625 | 635 | 113,400 | 635 |
| 2025-01-23 | 632 | 632 | 621 | 625 | 82,300 | 625 |
| 2025-01-22 | 633 | 633 | 626 | 626 | 49,500 | 626 |
| 2025-01-21 | 630 | 631 | 620 | 629 | 66,500 | 629 |
| 2025-01-20 | 622 | 633 | 621 | 630 | 69,900 | 630 |
| 2025-01-17 | 624 | 624 | 615 | 621 | 147,400 | 621 |
| 2025-01-16 | 639 | 643 | 625 | 628 | 114,900 | 628 |
| 2025-01-15 | 648 | 658 | 635 | 639 | 94,800 | 639 |
| 2025-01-14 | 643 | 645 | 633 | 644 | 126,100 | 644 |
| 2025-01-10 | 645 | 647 | 640 | 647 | 51,900 | 647 |
| 2025-01-09 | 658 | 660 | 642 | 645 | 107,800 | 645 |
| 2025-01-08 | 663 | 668 | 658 | 658 | 77,500 | 658 |
| 2025-01-07 | 666 | 674 | 660 | 663 | 103,600 | 663 |
| 2025-01-06 | 691 | 694 | 671 | 672 | 121,400 | 672 |
分割・併合履歴 ： [2011-01-27]1株→4株