3486 (株)グローバル・リンク・マネジメント 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,841 | 1,915 | 1,841 | 1,895 | 561,300 | 1,895 |
| 2025-05-21 | 1,925 | 1,959 | 1,825 | 1,835 | 1,062,700 | 1,835 |
| 2025-05-20 | 2,138 | 2,138 | 2,052 | 2,065 | 52,400 | 2,065 |
| 2025-05-19 | 2,005 | 2,133 | 2,004 | 2,105 | 78,700 | 2,105 |
| 2025-05-16 | 2,065 | 2,075 | 1,990 | 2,005 | 89,700 | 2,005 |
| 2025-05-15 | 1,990 | 2,091 | 1,949 | 2,064 | 248,300 | 2,064 |
| 2025-05-14 | 1,959 | 1,977 | 1,921 | 1,950 | 88,200 | 1,950 |
| 2025-05-13 | 1,969 | 1,969 | 1,938 | 1,958 | 39,400 | 1,958 |
| 2025-05-12 | 1,930 | 1,958 | 1,919 | 1,936 | 57,400 | 1,936 |
| 2025-05-09 | 1,916 | 1,957 | 1,883 | 1,919 | 70,700 | 1,919 |
| 2025-05-08 | 1,934 | 1,934 | 1,901 | 1,916 | 51,100 | 1,916 |
| 2025-05-07 | 1,931 | 1,963 | 1,901 | 1,934 | 51,400 | 1,934 |
| 2025-05-02 | 1,939 | 1,971 | 1,923 | 1,933 | 51,500 | 1,933 |
| 2025-05-01 | 1,930 | 1,965 | 1,909 | 1,939 | 52,400 | 1,939 |
| 2025-04-30 | 1,932 | 1,945 | 1,898 | 1,932 | 28,000 | 1,932 |
| 2025-04-28 | 1,930 | 1,960 | 1,912 | 1,916 | 47,200 | 1,916 |
| 2025-04-25 | 1,908 | 1,937 | 1,880 | 1,910 | 57,800 | 1,910 |
| 2025-04-24 | 1,920 | 1,937 | 1,872 | 1,882 | 29,600 | 1,882 |
| 2025-04-23 | 1,874 | 1,909 | 1,874 | 1,905 | 37,800 | 1,905 |
| 2025-04-22 | 1,850 | 1,871 | 1,836 | 1,864 | 27,000 | 1,864 |
| 2025-04-21 | 1,865 | 1,871 | 1,820 | 1,851 | 64,000 | 1,851 |
| 2025-04-18 | 1,810 | 1,883 | 1,798 | 1,861 | 85,300 | 1,861 |
| 2025-04-17 | 1,765 | 1,820 | 1,755 | 1,810 | 40,200 | 1,810 |
| 2025-04-16 | 1,796 | 1,815 | 1,767 | 1,782 | 30,400 | 1,782 |
| 2025-04-15 | 1,807 | 1,833 | 1,780 | 1,792 | 27,200 | 1,792 |
| 2025-04-14 | 1,830 | 1,841 | 1,777 | 1,794 | 60,000 | 1,794 |
| 2025-04-11 | 1,727 | 1,806 | 1,710 | 1,790 | 63,400 | 1,790 |
| 2025-04-10 | 1,847 | 1,847 | 1,754 | 1,793 | 105,600 | 1,793 |
| 2025-04-09 | 1,631 | 1,685 | 1,605 | 1,647 | 125,000 | 1,647 |
| 2025-04-08 | 1,630 | 1,702 | 1,618 | 1,671 | 140,200 | 1,671 |
| 2025-04-07 | 1,510 | 1,604 | 1,431 | 1,525 | 290,200 | 1,525 |
| 2025-04-04 | 1,799 | 1,829 | 1,672 | 1,747 | 155,000 | 1,747 |
| 2025-04-03 | 1,800 | 1,894 | 1,791 | 1,861 | 93,800 | 1,861 |
| 2025-04-02 | 1,944 | 1,945 | 1,865 | 1,904 | 48,600 | 1,904 |
| 2025-04-01 | 1,932 | 1,995 | 1,921 | 1,949 | 101,800 | 1,949 |
| 2025-03-31 | 1,873 | 1,922 | 1,849 | 1,921 | 67,500 | 1,921 |
| 2025-03-28 | 1,876 | 1,922 | 1,840 | 1,896 | 46,700 | 1,896 |
| 2025-03-27 | 3,735 | 3,750 | 3,695 | 3,750 | 29,700 | 1,875 |
| 2025-03-26 | 3,845 | 3,865 | 3,700 | 3,755 | 58,500 | 1,877.50 |
| 2025-03-25 | 3,850 | 3,900 | 3,805 | 3,825 | 40,100 | 1,912.50 |
| 2025-03-24 | 3,805 | 3,895 | 3,805 | 3,870 | 25,500 | 1,935 |
| 2025-03-21 | 3,960 | 3,965 | 3,805 | 3,820 | 73,400 | 1,910 |
| 2025-03-19 | 3,890 | 3,930 | 3,875 | 3,930 | 13,400 | 1,965 |
| 2025-03-18 | 3,900 | 3,900 | 3,840 | 3,875 | 29,300 | 1,937.50 |
| 2025-03-17 | 3,720 | 3,845 | 3,720 | 3,840 | 50,600 | 1,920 |
| 2025-03-14 | 3,755 | 3,785 | 3,720 | 3,720 | 13,000 | 1,860 |
| 2025-03-13 | 3,765 | 3,790 | 3,745 | 3,750 | 31,500 | 1,875 |
| 2025-03-12 | 3,720 | 3,785 | 3,705 | 3,745 | 31,300 | 1,872.50 |
| 2025-03-11 | 3,690 | 3,735 | 3,605 | 3,710 | 79,700 | 1,855 |
| 2025-03-10 | 3,730 | 3,760 | 3,695 | 3,730 | 31,900 | 1,865 |
| 2025-03-07 | 3,700 | 3,810 | 3,645 | 3,700 | 55,600 | 1,850 |
| 2025-03-06 | 3,745 | 3,770 | 3,690 | 3,740 | 32,400 | 1,870 |
| 2025-03-05 | 3,690 | 3,735 | 3,675 | 3,725 | 19,500 | 1,862.50 |
| 2025-03-04 | 3,690 | 3,700 | 3,595 | 3,690 | 54,000 | 1,845 |
| 2025-03-03 | 3,735 | 3,765 | 3,660 | 3,710 | 29,400 | 1,855 |
| 2025-02-28 | 3,600 | 3,675 | 3,500 | 3,595 | 64,800 | 1,797.50 |
| 2025-02-27 | 3,570 | 3,640 | 3,570 | 3,595 | 23,200 | 1,797.50 |
| 2025-02-26 | 3,555 | 3,610 | 3,545 | 3,570 | 49,900 | 1,785 |
| 2025-02-25 | 3,515 | 3,595 | 3,505 | 3,565 | 38,100 | 1,782.50 |
| 2025-02-21 | 3,540 | 3,610 | 3,495 | 3,580 | 59,000 | 1,790 |
| 2025-02-20 | 3,650 | 3,695 | 3,545 | 3,595 | 51,700 | 1,797.50 |
| 2025-02-19 | 3,530 | 3,645 | 3,530 | 3,630 | 67,900 | 1,815 |
| 2025-02-18 | 3,520 | 3,525 | 3,425 | 3,490 | 100,900 | 1,745 |
| 2025-02-17 | 3,490 | 3,660 | 3,455 | 3,500 | 277,300 | 1,750 |
| 2025-02-14 | 3,130 | 3,160 | 3,095 | 3,140 | 50,000 | 1,570 |
| 2025-02-13 | 3,180 | 3,180 | 3,145 | 3,175 | 18,800 | 1,587.50 |
| 2025-02-12 | 3,080 | 3,175 | 3,065 | 3,150 | 57,600 | 1,575 |
| 2025-02-10 | 3,095 | 3,150 | 3,055 | 3,095 | 43,200 | 1,547.50 |
| 2025-02-07 | 3,070 | 3,110 | 3,050 | 3,105 | 21,000 | 1,552.50 |
| 2025-02-06 | 3,055 | 3,125 | 3,055 | 3,080 | 25,400 | 1,540 |
| 2025-02-05 | 3,020 | 3,070 | 3,020 | 3,055 | 19,700 | 1,527.50 |
| 2025-02-04 | 3,055 | 3,080 | 3,015 | 3,015 | 21,000 | 1,507.50 |
| 2025-02-03 | 3,000 | 3,060 | 2,996 | 3,055 | 48,700 | 1,527.50 |
| 2025-01-31 | 3,120 | 3,120 | 3,030 | 3,065 | 41,400 | 1,532.50 |
| 2025-01-30 | 3,135 | 3,190 | 3,070 | 3,130 | 104,100 | 1,565 |
| 2025-01-29 | 3,000 | 3,135 | 2,992 | 3,080 | 69,600 | 1,540 |
| 2025-01-28 | 2,885 | 3,030 | 2,877 | 3,020 | 90,300 | 1,510 |
| 2025-01-27 | 2,942 | 2,946 | 2,908 | 2,935 | 57,800 | 1,467.50 |
| 2025-01-24 | 2,701 | 2,965 | 2,686 | 2,937 | 161,800 | 1,468.50 |
| 2025-01-23 | 2,705 | 2,739 | 2,667 | 2,718 | 44,000 | 1,359 |
| 2025-01-22 | 2,755 | 2,783 | 2,694 | 2,705 | 49,200 | 1,352.50 |
| 2025-01-21 | 2,743 | 2,795 | 2,743 | 2,757 | 30,800 | 1,378.50 |
| 2025-01-20 | 2,700 | 2,800 | 2,673 | 2,775 | 57,800 | 1,387.50 |
| 2025-01-17 | 2,661 | 2,720 | 2,647 | 2,703 | 43,100 | 1,351.50 |
| 2025-01-16 | 2,765 | 2,777 | 2,649 | 2,698 | 102,000 | 1,349 |
| 2025-01-15 | 2,770 | 2,805 | 2,691 | 2,715 | 75,600 | 1,357.50 |
| 2025-01-14 | 2,765 | 2,788 | 2,742 | 2,777 | 45,000 | 1,388.50 |
| 2025-01-10 | 2,741 | 2,837 | 2,741 | 2,790 | 44,200 | 1,395 |
| 2025-01-09 | 2,705 | 2,794 | 2,703 | 2,782 | 46,600 | 1,391 |
| 2025-01-08 | 2,794 | 2,823 | 2,722 | 2,745 | 55,800 | 1,372.50 |
| 2025-01-07 | 2,744 | 2,838 | 2,744 | 2,795 | 112,200 | 1,397.50 |
| 2025-01-06 | 2,708 | 2,755 | 2,687 | 2,722 | 87,200 | 1,361 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-10-16]1株→2株 [2018-06-06]1株→2株