3486 (株)グローバル・リンク・マネジメント の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 5,690 | 6,650 | 5,600 | 6,650 | 375,100 | 1,662.50 |
| 2017-12-28 | 5,760 | 5,980 | 5,370 | 5,650 | 120,100 | 1,412.50 |
| 2017-12-27 | 5,380 | 5,610 | 5,360 | 5,610 | 44,900 | 1,402.50 |
| 2017-12-26 | 5,670 | 5,840 | 5,360 | 5,360 | 96,200 | 1,340 |
| 2017-12-25 | 5,290 | 5,670 | 5,150 | 5,670 | 125,400 | 1,417.50 |
| 2017-12-22 | 5,010 | 5,430 | 4,945 | 5,240 | 88,700 | 1,310 |
| 2017-12-21 | 5,120 | 5,250 | 4,920 | 4,985 | 54,400 | 1,246.25 |
| 2017-12-20 | 5,320 | 5,480 | 5,060 | 5,060 | 49,500 | 1,265 |
| 2017-12-19 | 5,330 | 5,550 | 5,050 | 5,420 | 83,900 | 1,355 |
| 2017-12-18 | 5,700 | 5,700 | 5,110 | 5,330 | 140,000 | 1,332.50 |
| 2017-12-15 | 5,700 | 5,850 | 5,380 | 5,620 | 165,900 | 1,405 |
| 2017-12-14 | 6,120 | 6,430 | 5,520 | 5,550 | 995,900 | 1,387.50 |
| 2017-12-13 | 6,130 | 6,600 | 6,130 | 6,500 | 324,800 | 1,625 |
分割・併合履歴 ： [2018-10-16]1株→2株 [2018-06-06]1株→2株
