3486 (株)グローバル・リンク・マネジメントの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	910	910	899	899	37,600	899
2021-12-29	933	934	915	915	128,800	915
2021-12-28	981	990	978	987	71,400	987
2021-12-27	974	980	971	975	34,300	975
2021-12-24	976	976	965	968	29,800	968
2021-12-23	978	980	970	974	20,500	974
2021-12-22	968	985	965	974	43,700	974
2021-12-21	956	968	956	963	14,700	963
2021-12-20	969	970	953	954	27,200	954
2021-12-17	966	972	961	968	17,900	968
2021-12-16	978	979	963	966	28,000	966
2021-12-15	949	966	949	960	20,900	960
2021-12-14	974	977	937	949	46,600	949
2021-12-13	994	994	970	977	42,300	977
2021-12-10	987	993	981	988	24,000	988
2021-12-09	995	997	987	988	18,900	988
2021-12-08	977	993	972	992	50,100	992
2021-12-07	949	970	949	970	21,300	970
2021-12-06	940	952	935	946	28,800	946
2021-12-03	913	936	910	936	57,300	936
2021-12-02	912	925	902	909	28,300	909
2021-12-01	934	942	914	914	44,100	914
2021-11-30	946	970	931	932	27,500	932
2021-11-29	958	970	936	943	36,600	943
2021-11-26	987	989	963	965	45,200	965
2021-11-25	990	993	987	988	6,300	988
2021-11-24	987	993	984	989	12,900	989
2021-11-22	974	988	969	985	12,500	985
2021-11-19	970	981	966	966	19,700	966
2021-11-18	1,000	1,000	969	980	21,500	980
2021-11-17	999	1,007	988	988	16,200	988
2021-11-16	982	998	982	996	14,900	996
2021-11-15	978	994	975	978	21,700	978
2021-11-12	963	978	963	974	28,200	974
2021-11-11	966	973	960	960	22,400	960
2021-11-10	952	969	952	966	24,700	966
2021-11-09	978	1,009	945	952	111,000	952
2021-11-08	1,053	1,058	1,042	1,053	16,100	1,053
2021-11-05	1,055	1,055	1,031	1,047	12,800	1,047
2021-11-04	1,070	1,071	1,060	1,065	13,200	1,065
2021-11-02	1,045	1,076	1,043	1,060	17,500	1,060
2021-11-01	1,033	1,048	1,025	1,046	14,300	1,046
2021-10-29	1,018	1,021	995	1,019	33,700	1,019
2021-10-28	1,033	1,034	1,019	1,019	8,800	1,019
2021-10-27	1,040	1,045	1,031	1,036	6,000	1,036
2021-10-26	1,030	1,043	1,014	1,040	17,100	1,040
2021-10-25	1,036	1,049	1,032	1,032	11,300	1,032
2021-10-22	1,064	1,067	1,028	1,033	27,500	1,033
2021-10-21	1,093	1,093	1,056	1,063	16,300	1,063
2021-10-20	1,080	1,096	1,072	1,093	19,000	1,093
2021-10-19	1,071	1,076	1,061	1,075	10,800	1,075
2021-10-18	1,051	1,079	1,051	1,079	23,600	1,079
2021-10-15	1,040	1,050	1,019	1,050	27,700	1,050
2021-10-14	1,089	1,089	1,030	1,038	34,800	1,038
2021-10-13	1,097	1,102	1,067	1,089	34,000	1,089
2021-10-12	1,114	1,114	1,078	1,099	24,400	1,099
2021-10-11	1,076	1,104	1,068	1,094	53,500	1,094
2021-10-08	1,040	1,073	1,033	1,054	55,700	1,054
2021-10-07	1,025	1,048	1,016	1,023	21,700	1,023
2021-10-06	992	1,036	992	1,015	41,400	1,015
2021-10-05	1,014	1,019	983	996	28,100	996
2021-10-04	1,045	1,049	996	1,020	45,800	1,020
2021-10-01	1,020	1,031	984	1,015	50,800	1,015
2021-09-30	985	1,015	984	1,012	51,500	1,012
2021-09-29	978	979	970	978	20,000	978
2021-09-28	976	980	968	979	20,900	979
2021-09-27	961	973	961	967	16,400	967
2021-09-24	940	958	931	958	25,400	958
2021-09-22	945	948	921	921	20,300	921
2021-09-21	930	949	925	941	28,000	941
2021-09-17	941	955	941	950	12,300	950
2021-09-16	956	961	930	941	24,000	941
2021-09-15	974	975	951	956	17,100	956
2021-09-14	971	978	956	974	29,000	974
2021-09-13	941	969	941	967	23,400	967
2021-09-10	927	940	921	940	21,800	940
2021-09-09	930	938	925	931	10,200	931
2021-09-08	940	940	929	933	13,100	933
2021-09-07	946	946	936	939	9,900	939
2021-09-06	923	942	916	934	27,800	934
2021-09-03	919	919	905	910	13,600	910
2021-09-02	924	924	905	912	14,100	912
2021-09-01	906	923	905	919	26,300	919
2021-08-31	914	917	902	906	12,500	906
2021-08-30	920	925	912	914	12,800	914
2021-08-27	901	918	893	916	21,500	916
2021-08-26	904	915	896	903	28,200	903
2021-08-25	900	905	892	904	17,400	904
2021-08-24	890	901	882	898	20,800	898
2021-08-23	870	892	868	887	22,500	887
2021-08-20	865	870	845	870	14,900	870
2021-08-19	880	881	850	850	36,600	850
2021-08-18	881	883	871	876	5,900	876
2021-08-17	892	892	878	880	8,600	880
2021-08-16	883	898	866	890	18,300	890
2021-08-13	884	886	871	872	8,700	872
2021-08-12	884	884	870	884	9,000	884
2021-08-11	896	896	865	869	28,400	869
2021-08-10	907	907	878	894	37,900	894
2021-08-06	862	864	855	862	6,600	862
2021-08-05	864	864	857	857	3,200	857
2021-08-04	865	865	856	864	4,700	864
2021-08-03	863	869	858	858	5,100	858
2021-08-02	858	863	856	863	4,700	863
2021-07-30	859	859	854	857	4,800	857
2021-07-29	854	858	851	858	6,500	858
2021-07-28	862	862	852	852	2,600	852
2021-07-27	854	862	854	861	4,700	861
2021-07-26	857	859	852	855	5,300	855
2021-07-21	847	853	842	842	20,400	842
2021-07-20	850	854	845	845	9,600	845
2021-07-19	860	864	851	855	6,800	855
2021-07-16	863	865	860	860	5,300	860
2021-07-15	868	870	864	864	3,400	864
2021-07-14	866	870	864	864	2,000	864
2021-07-13	874	874	864	869	7,800	869
2021-07-12	872	882	870	870	10,400	870
2021-07-09	858	868	853	862	9,400	862
2021-07-08	879	881	860	860	11,000	860
2021-07-07	889	889	879	879	6,500	879
2021-07-06	882	894	878	894	9,600	894
2021-07-05	885	886	878	878	6,100	878
2021-07-02	882	886	873	878	10,400	878
2021-07-01	875	887	873	878	11,500	878
2021-06-30	857	874	857	870	10,300	870
2021-06-29	860	861	850	850	11,600	850
2021-06-28	864	870	860	860	12,800	860
2021-06-25	851	858	848	853	8,600	853
2021-06-24	856	859	842	842	11,600	842
2021-06-23	869	870	856	856	7,400	856
2021-06-22	865	875	860	869	15,500	869
2021-06-21	851	862	845	846	24,600	846
2021-06-18	895	895	870	875	17,000	875
2021-06-17	895	895	880	880	10,000	880
2021-06-16	895	900	888	894	14,600	894
2021-06-15	877	894	871	894	22,200	894
2021-06-14	876	882	873	877	9,900	877
2021-06-11	880	885	862	875	24,100	875
2021-06-10	858	881	856	881	32,000	881
2021-06-09	845	855	845	854	10,600	854
2021-06-08	835	851	835	844	16,300	844
2021-06-07	859	859	831	831	31,600	831
2021-06-04	849	853	844	845	11,400	845
2021-06-03	838	850	835	840	15,800	840
2021-06-02	834	844	833	838	12,900	838
2021-06-01	837	844	825	834	33,000	834
2021-05-31	854	860	851	852	10,000	852
2021-05-28	837	854	835	854	13,100	854
2021-05-27	855	858	838	838	14,100	838
2021-05-26	863	863	846	849	17,300	849
2021-05-25	862	865	857	864	9,000	864
2021-05-24	852	862	850	860	10,000	860
2021-05-21	859	859	846	853	14,400	853
2021-05-20	860	863	850	850	12,200	850
2021-05-19	864	869	852	855	8,500	855
2021-05-18	865	870	848	864	12,900	864
2021-05-17	886	898	850	860	32,600	860
2021-05-14	863	898	860	896	22,500	896
2021-05-13	868	885	858	863	15,800	863
2021-05-12	890	897	857	868	29,100	868
2021-05-11	919	920	890	891	19,500	891
2021-05-10	900	916	900	915	8,000	915
2021-05-07	888	911	888	898	27,100	898
2021-05-06	898	912	896	899	23,700	899
2021-04-30	887	893	870	883	19,700	883
2021-04-28	906	910	876	887	31,800	887
2021-04-27	920	920	905	911	6,300	911
2021-04-26	927	927	904	909	17,400	909
2021-04-23	912	923	904	921	20,700	921
2021-04-22	902	923	901	921	13,700	921
2021-04-21	916	916	888	900	40,000	900
2021-04-20	953	953	930	934	29,000	934
2021-04-19	961	973	957	960	15,600	960
2021-04-16	968	968	956	965	14,300	965
2021-04-15	951	971	948	961	26,200	961
2021-04-14	956	965	941	947	31,800	947
2021-04-13	986	986	937	941	30,900	941
2021-04-12	968	986	964	985	12,600	985
2021-04-09	970	988	961	968	21,100	968
2021-04-08	994	994	952	959	24,600	959
2021-04-07	931	993	931	993	52,900	993
2021-04-06	910	952	904	946	52,300	946
2021-04-05	910	916	900	905	14,300	905
2021-04-02	930	930	907	914	25,100	914
2021-04-01	951	951	908	908	50,300	908
2021-03-31	905	963	905	959	58,800	959
2021-03-30	894	931	885	900	50,400	900
2021-03-29	889	894	873	885	22,000	885
2021-03-26	869	893	865	875	26,800	875
2021-03-25	869	869	850	869	23,500	869
2021-03-24	884	884	838	865	41,600	865
2021-03-23	907	907	880	884	37,000	884
2021-03-22	890	909	875	905	63,500	905
2021-03-19	892	892	875	888	19,200	888
2021-03-18	893	893	869	883	32,700	883
2021-03-17	891	895	886	889	9,700	889
2021-03-16	899	899	885	895	16,500	895
2021-03-15	872	898	866	898	41,900	898
2021-03-12	870	871	862	870	12,100	870
2021-03-11	866	870	859	870	12,100	870
2021-03-10	867	874	852	865	18,100	865
2021-03-09	835	867	835	864	24,600	864
2021-03-08	851	858	834	834	17,900	834
2021-03-05	842	843	819	842	23,000	842
2021-03-04	855	862	829	852	22,100	852
2021-03-03	880	880	853	868	25,300	868
2021-03-02	862	884	854	880	28,100	880
2021-03-01	849	872	846	872	23,200	872
2021-02-26	859	859	834	842	25,600	842
2021-02-25	885	885	861	861	37,700	861
2021-02-24	840	885	840	870	54,200	870
2021-02-22	818	841	818	839	27,300	839
2021-02-19	840	840	808	818	29,700	818
2021-02-18	874	874	841	847	25,900	847
2021-02-17	853	881	852	866	52,500	866
2021-02-16	833	863	826	851	92,300	851
2021-02-15	843	843	801	821	171,100	821
2021-02-12	750	760	743	759	24,600	759
2021-02-10	736	753	736	745	24,400	745
2021-02-09	749	749	739	741	19,000	741
2021-02-08	750	758	736	750	27,600	750
2021-02-05	756	756	743	749	19,500	749
2021-02-04	749	757	744	755	25,200	755
2021-02-03	732	750	725	750	26,700	750
2021-02-02	722	731	718	723	14,200	723
2021-02-01	714	723	714	722	12,900	722
2021-01-29	732	739	713	713	23,200	713
2021-01-28	712	726	708	726	29,300	726
2021-01-27	715	721	715	715	7,800	715
2021-01-26	713	721	712	713	12,600	713
2021-01-25	721	721	711	716	10,800	716
2021-01-22	715	723	712	718	17,100	718
2021-01-21	704	715	704	710	12,200	710
2021-01-20	725	725	703	704	27,700	704
2021-01-19	716	725	712	716	18,300	716
2021-01-18	711	733	708	729	24,900	729
2021-01-15	711	715	708	711	23,500	711
2021-01-14	735	741	714	715	27,800	715
2021-01-13	741	747	737	737	16,400	737
2021-01-12	735	747	735	741	24,700	741
2021-01-08	722	738	722	738	28,000	738
2021-01-07	741	741	720	730	31,400	730
2021-01-06	724	735	720	720	40,700	720
2021-01-05	740	750	728	739	33,600	739
2021-01-04	787	787	734	740	83,100	740

分割・併合履歴： [2018-10-16]1株→2株 [2018-06-06]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3486 (株)グローバル・リンク・マネジメント の時系列データ [2021年度]

3486 (株)グローバル・リンク・マネジメントの時系列データ [2021年度]