1. HOME >
  2. 株価時系列 >
  3. 3486 >
  4. 2020年

3486 (株)グローバル・リンク・マネジメント の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3079779777377964,300389.50
2020-12-29832844797809222,300404.50
2020-12-2891291990191286,100456
2020-12-2589591088690855,500454
2020-12-2487089887088546,700442.50
2020-12-2389089286186952,100434.50
2020-12-2290590689089344,500446.50
2020-12-2190490789990720,800453.50
2020-12-1890391289790229,800451
2020-12-1792792790190287,000451
2020-12-1692592991892134,200460.50
2020-12-1590692790692525,700462.50
2020-12-1491192889391759,700458.50
2020-12-1189191888891136,200455.50
2020-12-1093394188589578,400447.50
2020-12-0995695893494344,900471.50
2020-12-0892895091994964,200474.50
2020-12-0790094389291376,300456.50
2020-12-0487689887689039,000445
2020-12-0388489286287653,200438
2020-12-0284388984088374,900441.50
2020-12-0182984482383946,300419.50
2020-11-3085085781682847,300414
2020-11-2780883480683443,400417
2020-11-2679480479180419,400402
2020-11-2579780378779424,900397
2020-11-2479780779079231,400396
2020-11-2077078777078214,200391
2020-11-1977777776977311,300386.50
2020-11-187827827757779,500388.50
2020-11-1777878977377727,200388.50
2020-11-1675678175676429,900382
2020-11-1377077374675024,900375
2020-11-1276377876177021,900385
2020-11-1175076274976222,700381
2020-11-1075075774375023,800375
2020-11-0974274573774522,600372.50
2020-11-0673474272774218,400371
2020-11-0573973972073411,600367
2020-11-0471874271274213,800371
2020-11-0272272370570518,300352.50
2020-10-3074474471672224,400361
2020-10-297287397287379,500368.50
2020-10-287377377287359,000367.50
2020-10-2772973572173514,900367.50
2020-10-2672273072272814,000364
2020-10-2370771769871612,100358
2020-10-2271271370570711,500353.50
2020-10-2170471370470510,800352.50
2020-10-2070972370170122,000350.50
2020-10-1970471670070816,200354
2020-10-1672772769169744,100348.50
2020-10-1575475472873421,800367
2020-10-1477377374275422,400377
2020-10-1377477777077310,500386.50
2020-10-1274676674576630,300383
2020-10-0977877872374463,900372
2020-10-0879079877877924,300389.50
2020-10-0779580675578559,500392.50
2020-10-06736849731793153,100396.50
2020-10-0570773370772115,100360.50
2020-10-0272773770570646,300353
2020-09-3070471470471221,200356
2020-09-2968971068670435,900352
2020-09-2868769067668220,400341
2020-09-2567567567067410,000337
2020-09-2467467566767017,200335
2020-09-2366466966066625,100333
2020-09-186556606546607,400330
2020-09-1765066265065614,400328
2020-09-1664064964064918,200324.50
2020-09-1564964963564016,500320
2020-09-1462463061763016,500315
2020-09-116166196106158,900307.50
2020-09-106146146096126,800306
2020-09-0961461460660914,800304.50
2020-09-0861462260560537,500302.50
2020-09-0760060559760510,600302.50
2020-09-0459259959059813,500299
2020-09-0360060459259923,000299.50
2020-09-0260760759659910,600299.50
2020-09-016086085995999,900299.50
2020-08-316106116016018,400300.50
2020-08-2861661659760017,300300
2020-08-2761061460461411,600307
2020-08-266116116056055,600302.50
2020-08-256106126016097,900304.50
2020-08-2460861159661014,600305
2020-08-216066206036089,000304
2020-08-206146146046068,500303
2020-08-196056125966078,600303.50
2020-08-186026025956006,300300
2020-08-1759760759460212,300301
2020-08-145926045915997,500299.50
2020-08-135965985935954,600297.50
2020-08-125885955865937,300296.50
2020-08-1156159356158922,700294.50
2020-08-076136136046047,400302
2020-08-065995995895973,900298.50
2020-08-055925935765928,300296
2020-08-045765865765865,700293
2020-08-035715895595708,200285
2020-07-3159959956656617,200283
2020-07-306116115986077,200303.50
2020-07-2961861859761115,400305.50
2020-07-286236236186234,400311.50
2020-07-2760962360962310,500311.50
2020-07-226176196096095,500304.50
2020-07-216086186056179,900308.50
2020-07-2061861859459519,200297.50
2020-07-1760761360260910,900304.50
2020-07-1664865460161233,200306
2020-07-1563265462565419,200327
2020-07-146296326226253,200312.50
2020-07-1361162960762812,500314
2020-07-1061261959659818,000299
2020-07-096286356146178,800308.50
2020-07-0861463360962810,000314
2020-07-0763063060761021,500305
2020-07-0662163961663011,100315
2020-07-0361062760460410,400302
2020-07-0262063260760719,200303.50
2020-07-0165065461961919,700309.50
2020-06-3066966965065011,000325
2020-06-2966366763864531,100322.50
2020-06-2667867967067317,300336.50
2020-06-256756846736759,400337.50
2020-06-2467668566368416,200342
2020-06-2367968067067614,000338
2020-06-2268468466967519,600337.50
2020-06-1965668964568968,800344.50
2020-06-1864464662864615,200323
2020-06-1763864262263410,400317
2020-06-1663064462062832,400314
2020-06-1562963660660629,800303
2020-06-1260064159462745,800313.50
2020-06-1167667662563652,800318
2020-06-1066368765667365,900336.50
2020-06-0967767765466727,900333.50
2020-06-0868568565967147,700335.50
2020-06-0569269264665559,200327.50
2020-06-04708730657672147,900336
2020-06-03664701640698317,800349
2020-06-0259561459560119,300300.50
2020-06-0159559858658716,200293.50
2020-05-2959159958558515,500292.50
2020-05-2860160957560148,500300.50
2020-05-2760760758559226,400296
2020-05-2660761660160122,500300.50
2020-05-2556460556458721,100293.50
2020-05-2257057556156114,400280.50
2020-05-2157558957057018,200285
2020-05-2054557354557319,900286.50
2020-05-1954756554154124,300270.50
2020-05-1853455953054963,200274.50
2020-05-1557659657358420,200292
2020-05-1461561557157129,900285.50
2020-05-1360761560060719,300303.50
2020-05-1260161160060314,500301.50
2020-05-11617626596606105,300303
2020-05-0860461958358838,100294
2020-05-0755559855558452,500292
2020-05-0153754253253627,200268
2020-04-3053656753055538,500277.50
2020-04-2853153251852616,100263
2020-04-2752053151552919,400264.50
2020-04-2452053051351524,800257.50
2020-04-2351053951053221,500266
2020-04-2252152150551822,500259
2020-04-2150952049551237,200256
2020-04-2051053850852720,400263.50
2020-04-1749750949650819,400254
2020-04-1651751748750162,000250.50
2020-04-1554654651451549,200257.50
2020-04-1453755753354811,700274
2020-04-1354956053654013,700270
2020-04-1055155953955012,300275
2020-04-0956056454055020,000275
2020-04-0856157655055420,100277
2020-04-0758058053056124,500280.50
2020-04-0649053349053029,100265
2020-04-0351252449150016,200250
2020-04-0252953351551815,500259
2020-04-0156556953954115,300270.50
2020-03-3154957253557231,700286
2020-03-3059359353454336,400271.50
2020-03-2760660656259332,600296.50
2020-03-2654757354356731,600283.50
2020-03-2553756552255568,200277.50
2020-03-2448751747951775,300258.50
2020-03-2344047144047135,500235.50
2020-03-1954054043944094,000220
2020-03-1855555751552046,200260
2020-03-1747954346353552,200267.50
2020-03-1651253650050538,300252.50
2020-03-1346351545149695,200248
2020-03-1256056051453582,800267.50
2020-03-1159561056656621,700283
2020-03-1054561251260567,900302.50
2020-03-0962062057557587,200287.50
2020-03-0666666864364625,000323
2020-03-0567468065766625,400333
2020-03-0464366264166022,700330
2020-03-0367068064065032,500325
2020-03-0261867161365546,400327.50
2020-02-2867067061661873,200309
2020-02-2769171667868751,700343.50
2020-02-2668170468169629,400348
2020-02-2567770767769152,200345.50
2020-02-2175575572772739,300363.50
2020-02-2078279075575543,600377.50
2020-02-1978580476578280,800391
2020-02-18757798727798119,700399
2020-02-17827861756761425,500380.50
2020-02-1472272272272239,800361
2020-02-1361462260962218,500311
2020-02-1261961960461013,000305
2020-02-1062062860961321,100306.50
2020-02-076116136056105,800305
2020-02-0661061861061617,000308
2020-02-0561261460260911,500304.50
2020-02-046056105986065,200303
2020-02-0359260558160513,600302.50
2020-01-316006126006017,200300.50
2020-01-3061761859559541,800297.50
2020-01-296256256156179,300308.50
2020-01-2861562361562213,700311
2020-01-2763063061562519,200312.50
2020-01-2464464463163412,100317
2020-01-236386426356378,400318.50
2020-01-2263264162963810,200319
2020-01-216336416326327,500316
2020-01-2063864663163213,900316
2020-01-176306366236359,600317.50
2020-01-166336346286289,200314
2020-01-156366366286336,100316.50
2020-01-1463163661663627,400318
2020-01-1063563663163111,900315.50
2020-01-096326396326357,700317.50
2020-01-0864364463263222,100316
2020-01-0765065164364412,400322
2020-01-0665065364264522,900322.50

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