3486 (株)グローバル・リンク・マネジメント の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,168 | 1,169 | 1,136 | 1,152 | 66,500 | 576 |
| 2022-12-29 | 1,133 | 1,184 | 1,133 | 1,170 | 164,000 | 585 |
| 2022-12-28 | 1,233 | 1,241 | 1,222 | 1,233 | 176,500 | 616.50 |
| 2022-12-27 | 1,231 | 1,243 | 1,220 | 1,233 | 60,500 | 616.50 |
| 2022-12-26 | 1,223 | 1,246 | 1,206 | 1,230 | 79,000 | 615 |
| 2022-12-23 | 1,226 | 1,230 | 1,205 | 1,212 | 68,200 | 606 |
| 2022-12-22 | 1,234 | 1,248 | 1,219 | 1,223 | 39,000 | 611.50 |
| 2022-12-21 | 1,246 | 1,267 | 1,213 | 1,234 | 78,700 | 617 |
| 2022-12-20 | 1,320 | 1,320 | 1,243 | 1,267 | 106,700 | 633.50 |
| 2022-12-19 | 1,360 | 1,366 | 1,320 | 1,320 | 67,400 | 660 |
| 2022-12-16 | 1,365 | 1,386 | 1,355 | 1,360 | 49,000 | 680 |
| 2022-12-15 | 1,355 | 1,424 | 1,355 | 1,381 | 91,400 | 690.50 |
| 2022-12-14 | 1,305 | 1,382 | 1,300 | 1,356 | 104,900 | 678 |
| 2022-12-13 | 1,311 | 1,312 | 1,285 | 1,296 | 39,200 | 648 |
| 2022-12-12 | 1,296 | 1,327 | 1,288 | 1,308 | 69,200 | 654 |
| 2022-12-09 | 1,280 | 1,287 | 1,264 | 1,276 | 51,800 | 638 |
| 2022-12-08 | 1,266 | 1,284 | 1,255 | 1,282 | 75,800 | 641 |
| 2022-12-07 | 1,221 | 1,270 | 1,219 | 1,268 | 43,500 | 634 |
| 2022-12-06 | 1,218 | 1,230 | 1,204 | 1,230 | 41,200 | 615 |
| 2022-12-05 | 1,257 | 1,257 | 1,207 | 1,223 | 60,100 | 611.50 |
| 2022-12-02 | 1,246 | 1,260 | 1,227 | 1,254 | 55,000 | 627 |
| 2022-12-01 | 1,270 | 1,277 | 1,239 | 1,253 | 50,000 | 626.50 |
| 2022-11-30 | 1,293 | 1,293 | 1,253 | 1,254 | 62,600 | 627 |
| 2022-11-29 | 1,301 | 1,324 | 1,293 | 1,293 | 42,800 | 646.50 |
| 2022-11-28 | 1,314 | 1,344 | 1,309 | 1,312 | 68,500 | 656 |
| 2022-11-25 | 1,307 | 1,334 | 1,283 | 1,310 | 55,200 | 655 |
| 2022-11-24 | 1,245 | 1,305 | 1,231 | 1,305 | 99,500 | 652.50 |
| 2022-11-22 | 1,247 | 1,258 | 1,201 | 1,241 | 70,000 | 620.50 |
| 2022-11-21 | 1,270 | 1,280 | 1,223 | 1,248 | 75,400 | 624 |
| 2022-11-18 | 1,219 | 1,249 | 1,207 | 1,247 | 124,900 | 623.50 |
| 2022-11-17 | 1,177 | 1,219 | 1,170 | 1,192 | 77,500 | 596 |
| 2022-11-16 | 1,138 | 1,180 | 1,127 | 1,172 | 80,300 | 586 |
| 2022-11-15 | 1,098 | 1,138 | 1,091 | 1,138 | 175,100 | 569 |
| 2022-11-14 | 1,078 | 1,078 | 1,036 | 1,036 | 49,400 | 518 |
| 2022-11-11 | 1,084 | 1,084 | 1,057 | 1,069 | 21,800 | 534.50 |
| 2022-11-10 | 1,056 | 1,081 | 1,051 | 1,069 | 18,100 | 534.50 |
| 2022-11-09 | 1,056 | 1,063 | 1,055 | 1,060 | 12,500 | 530 |
| 2022-11-08 | 1,042 | 1,059 | 1,042 | 1,059 | 19,900 | 529.50 |
| 2022-11-07 | 1,037 | 1,044 | 1,035 | 1,042 | 15,200 | 521 |
| 2022-11-04 | 1,038 | 1,041 | 1,029 | 1,036 | 19,800 | 518 |
| 2022-11-02 | 1,030 | 1,042 | 1,029 | 1,033 | 12,100 | 516.50 |
| 2022-11-01 | 1,036 | 1,037 | 1,030 | 1,030 | 7,000 | 515 |
| 2022-10-31 | 1,015 | 1,038 | 1,015 | 1,038 | 17,400 | 519 |
| 2022-10-28 | 1,013 | 1,031 | 1,006 | 1,014 | 36,900 | 507 |
| 2022-10-27 | 1,010 | 1,018 | 1,007 | 1,012 | 14,400 | 506 |
| 2022-10-26 | 1,016 | 1,019 | 1,008 | 1,009 | 17,200 | 504.50 |
| 2022-10-25 | 1,009 | 1,030 | 1,009 | 1,016 | 10,700 | 508 |
| 2022-10-24 | 1,030 | 1,035 | 1,004 | 1,004 | 19,700 | 502 |
| 2022-10-21 | 1,021 | 1,028 | 1,019 | 1,021 | 12,800 | 510.50 |
| 2022-10-20 | 1,033 | 1,042 | 1,020 | 1,024 | 26,400 | 512 |
| 2022-10-19 | 1,000 | 1,028 | 1,000 | 1,019 | 27,600 | 509.50 |
| 2022-10-18 | 999 | 1,013 | 993 | 993 | 16,200 | 496.50 |
| 2022-10-17 | 975 | 1,010 | 975 | 997 | 34,900 | 498.50 |
| 2022-10-14 | 971 | 981 | 966 | 975 | 21,200 | 487.50 |
| 2022-10-13 | 963 | 963 | 949 | 958 | 12,300 | 479 |
| 2022-10-12 | 950 | 965 | 950 | 961 | 16,200 | 480.50 |
| 2022-10-11 | 964 | 964 | 950 | 950 | 9,500 | 475 |
| 2022-10-07 | 960 | 969 | 956 | 964 | 10,900 | 482 |
| 2022-10-06 | 950 | 971 | 950 | 970 | 18,100 | 485 |
| 2022-10-05 | 969 | 978 | 950 | 950 | 21,200 | 475 |
| 2022-10-04 | 950 | 968 | 950 | 968 | 19,000 | 484 |
| 2022-10-03 | 926 | 947 | 918 | 946 | 19,700 | 473 |
| 2022-09-30 | 933 | 936 | 921 | 926 | 14,400 | 463 |
| 2022-09-29 | 919 | 935 | 914 | 933 | 17,100 | 466.50 |
| 2022-09-28 | 918 | 918 | 898 | 914 | 22,300 | 457 |
| 2022-09-27 | 913 | 920 | 912 | 914 | 19,300 | 457 |
| 2022-09-26 | 923 | 930 | 913 | 913 | 17,000 | 456.50 |
| 2022-09-22 | 912 | 932 | 912 | 920 | 14,700 | 460 |
| 2022-09-21 | 932 | 932 | 916 | 919 | 16,100 | 459.50 |
| 2022-09-20 | 930 | 935 | 927 | 932 | 12,700 | 466 |
| 2022-09-16 | 929 | 932 | 923 | 926 | 11,900 | 463 |
| 2022-09-15 | 925 | 932 | 918 | 932 | 19,500 | 466 |
| 2022-09-14 | 925 | 934 | 917 | 931 | 11,800 | 465.50 |
| 2022-09-13 | 937 | 939 | 933 | 934 | 9,200 | 467 |
| 2022-09-12 | 929 | 942 | 929 | 942 | 20,200 | 471 |
| 2022-09-09 | 930 | 932 | 924 | 927 | 14,000 | 463.50 |
| 2022-09-08 | 924 | 929 | 921 | 928 | 11,200 | 464 |
| 2022-09-07 | 927 | 927 | 916 | 920 | 7,200 | 460 |
| 2022-09-06 | 924 | 927 | 921 | 927 | 7,600 | 463.50 |
| 2022-09-05 | 914 | 934 | 914 | 925 | 23,600 | 462.50 |
| 2022-09-02 | 914 | 914 | 909 | 914 | 17,400 | 457 |
| 2022-09-01 | 920 | 922 | 910 | 912 | 21,600 | 456 |
| 2022-08-31 | 916 | 924 | 915 | 919 | 8,600 | 459.50 |
| 2022-08-30 | 915 | 929 | 910 | 921 | 25,900 | 460.50 |
| 2022-08-29 | 905 | 916 | 902 | 915 | 13,100 | 457.50 |
| 2022-08-26 | 912 | 916 | 911 | 916 | 7,800 | 458 |
| 2022-08-25 | 922 | 925 | 912 | 912 | 17,700 | 456 |
| 2022-08-24 | 916 | 934 | 913 | 927 | 27,100 | 463.50 |
| 2022-08-23 | 907 | 916 | 905 | 915 | 17,700 | 457.50 |
| 2022-08-22 | 909 | 914 | 905 | 911 | 21,900 | 455.50 |
| 2022-08-19 | 917 | 917 | 909 | 914 | 15,600 | 457 |
| 2022-08-18 | 905 | 918 | 901 | 918 | 14,300 | 459 |
| 2022-08-17 | 902 | 912 | 897 | 909 | 22,200 | 454.50 |
| 2022-08-16 | 900 | 902 | 895 | 902 | 13,200 | 451 |
| 2022-08-15 | 909 | 909 | 893 | 897 | 31,000 | 448.50 |
| 2022-08-12 | 898 | 909 | 894 | 900 | 23,600 | 450 |
| 2022-08-10 | 902 | 905 | 890 | 890 | 42,000 | 445 |
| 2022-08-09 | 919 | 919 | 900 | 900 | 36,800 | 450 |
| 2022-08-08 | 934 | 939 | 912 | 919 | 82,200 | 459.50 |
| 2022-08-05 | 968 | 990 | 961 | 988 | 58,000 | 494 |
| 2022-08-04 | 945 | 966 | 941 | 958 | 24,100 | 479 |
| 2022-08-03 | 959 | 959 | 933 | 945 | 15,500 | 472.50 |
| 2022-08-02 | 955 | 961 | 948 | 950 | 15,600 | 475 |
| 2022-08-01 | 939 | 955 | 933 | 954 | 19,000 | 477 |
| 2022-07-29 | 933 | 937 | 928 | 935 | 12,100 | 467.50 |
| 2022-07-28 | 934 | 937 | 925 | 933 | 16,800 | 466.50 |
| 2022-07-27 | 928 | 938 | 928 | 928 | 14,400 | 464 |
| 2022-07-26 | 934 | 935 | 927 | 928 | 9,200 | 464 |
| 2022-07-25 | 935 | 935 | 918 | 926 | 9,900 | 463 |
| 2022-07-22 | 930 | 932 | 920 | 925 | 11,500 | 462.50 |
| 2022-07-21 | 920 | 930 | 917 | 930 | 13,000 | 465 |
| 2022-07-20 | 906 | 918 | 899 | 914 | 16,200 | 457 |
| 2022-07-19 | 896 | 900 | 892 | 894 | 23,300 | 447 |
| 2022-07-15 | 916 | 916 | 901 | 901 | 15,800 | 450.50 |
| 2022-07-14 | 907 | 919 | 907 | 910 | 5,200 | 455 |
| 2022-07-13 | 921 | 925 | 912 | 912 | 5,900 | 456 |
| 2022-07-12 | 914 | 918 | 910 | 914 | 10,800 | 457 |
| 2022-07-11 | 920 | 928 | 913 | 925 | 18,800 | 462.50 |
| 2022-07-08 | 920 | 931 | 905 | 905 | 14,300 | 452.50 |
| 2022-07-07 | 914 | 925 | 908 | 917 | 11,600 | 458.50 |
| 2022-07-06 | 921 | 921 | 901 | 914 | 11,200 | 457 |
| 2022-07-05 | 923 | 930 | 922 | 925 | 8,400 | 462.50 |
| 2022-07-04 | 940 | 940 | 914 | 924 | 18,100 | 462 |
| 2022-07-01 | 962 | 971 | 930 | 930 | 17,700 | 465 |
| 2022-06-30 | 967 | 971 | 950 | 961 | 21,200 | 480.50 |
| 2022-06-29 | 921 | 963 | 921 | 963 | 24,500 | 481.50 |
| 2022-06-28 | 921 | 932 | 917 | 928 | 18,400 | 464 |
| 2022-06-27 | 945 | 945 | 920 | 926 | 8,600 | 463 |
| 2022-06-24 | 920 | 944 | 919 | 941 | 9,800 | 470.50 |
| 2022-06-23 | 922 | 934 | 916 | 923 | 11,100 | 461.50 |
| 2022-06-22 | 929 | 929 | 899 | 912 | 16,700 | 456 |
| 2022-06-21 | 883 | 928 | 883 | 919 | 17,100 | 459.50 |
| 2022-06-20 | 913 | 916 | 880 | 886 | 12,600 | 443 |
| 2022-06-17 | 894 | 910 | 885 | 903 | 14,900 | 451.50 |
| 2022-06-16 | 923 | 927 | 907 | 907 | 8,500 | 453.50 |
| 2022-06-15 | 913 | 924 | 907 | 915 | 25,100 | 457.50 |
| 2022-06-14 | 933 | 933 | 912 | 914 | 15,300 | 457 |
| 2022-06-13 | 928 | 955 | 922 | 946 | 17,000 | 473 |
| 2022-06-10 | 923 | 943 | 923 | 938 | 15,700 | 469 |
| 2022-06-09 | 930 | 950 | 930 | 934 | 6,700 | 467 |
| 2022-06-08 | 946 | 946 | 930 | 930 | 5,700 | 465 |
| 2022-06-07 | 953 | 957 | 931 | 931 | 13,600 | 465.50 |
| 2022-06-06 | 952 | 964 | 945 | 955 | 18,800 | 477.50 |
| 2022-06-03 | 924 | 954 | 917 | 948 | 29,300 | 474 |
| 2022-06-02 | 914 | 922 | 914 | 920 | 18,700 | 460 |
| 2022-06-01 | 913 | 919 | 912 | 914 | 13,200 | 457 |
| 2022-05-31 | 925 | 926 | 913 | 913 | 13,700 | 456.50 |
| 2022-05-30 | 925 | 930 | 916 | 924 | 18,800 | 462 |
| 2022-05-27 | 919 | 920 | 910 | 920 | 7,200 | 460 |
| 2022-05-26 | 902 | 925 | 902 | 913 | 9,500 | 456.50 |
| 2022-05-25 | 908 | 908 | 893 | 907 | 8,400 | 453.50 |
| 2022-05-24 | 924 | 924 | 901 | 903 | 15,000 | 451.50 |
| 2022-05-23 | 915 | 925 | 905 | 920 | 16,700 | 460 |
| 2022-05-20 | 915 | 915 | 906 | 915 | 10,500 | 457.50 |
| 2022-05-19 | 887 | 913 | 883 | 905 | 16,000 | 452.50 |
| 2022-05-18 | 903 | 904 | 897 | 897 | 7,800 | 448.50 |
| 2022-05-17 | 912 | 912 | 897 | 898 | 20,100 | 449 |
| 2022-05-16 | 930 | 930 | 893 | 919 | 44,200 | 459.50 |
| 2022-05-13 | 872 | 908 | 872 | 900 | 22,700 | 450 |
| 2022-05-12 | 893 | 903 | 880 | 887 | 14,200 | 443.50 |
| 2022-05-11 | 920 | 929 | 907 | 908 | 11,000 | 454 |
| 2022-05-10 | 901 | 928 | 887 | 928 | 20,000 | 464 |
| 2022-05-09 | 921 | 921 | 898 | 902 | 13,900 | 451 |
| 2022-05-06 | 900 | 930 | 900 | 926 | 33,700 | 463 |
| 2022-05-02 | 891 | 912 | 886 | 912 | 21,200 | 456 |
| 2022-04-28 | 889 | 914 | 876 | 906 | 26,800 | 453 |
| 2022-04-27 | 864 | 889 | 857 | 889 | 18,800 | 444.50 |
| 2022-04-26 | 858 | 864 | 853 | 864 | 6,400 | 432 |
| 2022-04-25 | 841 | 862 | 841 | 860 | 9,000 | 430 |
| 2022-04-22 | 859 | 859 | 845 | 849 | 7,000 | 424.50 |
| 2022-04-21 | 856 | 861 | 852 | 859 | 4,100 | 429.50 |
| 2022-04-20 | 858 | 860 | 852 | 860 | 6,900 | 430 |
| 2022-04-19 | 849 | 860 | 843 | 852 | 12,800 | 426 |
| 2022-04-18 | 861 | 861 | 850 | 850 | 6,100 | 425 |
| 2022-04-15 | 847 | 858 | 840 | 854 | 7,800 | 427 |
| 2022-04-14 | 858 | 858 | 846 | 847 | 5,700 | 423.50 |
| 2022-04-13 | 846 | 880 | 846 | 858 | 17,500 | 429 |
| 2022-04-12 | 860 | 861 | 845 | 853 | 14,300 | 426.50 |
| 2022-04-11 | 841 | 847 | 838 | 845 | 6,900 | 422.50 |
| 2022-04-08 | 855 | 855 | 845 | 847 | 11,900 | 423.50 |
| 2022-04-07 | 869 | 869 | 856 | 856 | 5,800 | 428 |
| 2022-04-06 | 880 | 880 | 872 | 879 | 5,700 | 439.50 |
| 2022-04-05 | 890 | 890 | 880 | 883 | 9,300 | 441.50 |
| 2022-04-04 | 885 | 888 | 880 | 888 | 4,600 | 444 |
| 2022-04-01 | 888 | 888 | 873 | 878 | 6,700 | 439 |
| 2022-03-31 | 869 | 890 | 868 | 885 | 28,000 | 442.50 |
| 2022-03-30 | 862 | 869 | 856 | 869 | 7,600 | 434.50 |
| 2022-03-29 | 855 | 864 | 850 | 864 | 10,800 | 432 |
| 2022-03-28 | 862 | 862 | 851 | 853 | 6,900 | 426.50 |
| 2022-03-25 | 858 | 869 | 853 | 863 | 10,200 | 431.50 |
| 2022-03-24 | 853 | 861 | 853 | 861 | 5,600 | 430.50 |
| 2022-03-23 | 861 | 865 | 851 | 863 | 17,400 | 431.50 |
| 2022-03-22 | 860 | 861 | 846 | 854 | 13,800 | 427 |
| 2022-03-18 | 845 | 853 | 845 | 853 | 7,300 | 426.50 |
| 2022-03-17 | 837 | 851 | 828 | 851 | 15,400 | 425.50 |
| 2022-03-16 | 844 | 846 | 825 | 835 | 10,600 | 417.50 |
| 2022-03-15 | 817 | 840 | 817 | 840 | 9,200 | 420 |
| 2022-03-14 | 815 | 820 | 804 | 817 | 10,000 | 408.50 |
| 2022-03-11 | 793 | 814 | 782 | 804 | 15,300 | 402 |
| 2022-03-10 | 779 | 809 | 779 | 808 | 16,800 | 404 |
| 2022-03-09 | 760 | 786 | 752 | 766 | 23,000 | 383 |
| 2022-03-08 | 784 | 800 | 756 | 765 | 60,800 | 382.50 |
| 2022-03-07 | 812 | 813 | 788 | 795 | 24,100 | 397.50 |
| 2022-03-04 | 852 | 852 | 822 | 822 | 16,300 | 411 |
| 2022-03-03 | 865 | 865 | 852 | 855 | 8,900 | 427.50 |
| 2022-03-02 | 861 | 868 | 850 | 855 | 10,400 | 427.50 |
| 2022-03-01 | 864 | 873 | 861 | 861 | 14,400 | 430.50 |
| 2022-02-28 | 863 | 867 | 849 | 864 | 14,100 | 432 |
| 2022-02-25 | 845 | 859 | 845 | 849 | 16,400 | 424.50 |
| 2022-02-24 | 846 | 852 | 832 | 849 | 21,200 | 424.50 |
| 2022-02-22 | 844 | 861 | 838 | 858 | 23,300 | 429 |
| 2022-02-21 | 838 | 853 | 825 | 853 | 15,300 | 426.50 |
| 2022-02-18 | 837 | 857 | 835 | 848 | 11,800 | 424 |
| 2022-02-17 | 830 | 856 | 830 | 848 | 14,600 | 424 |
| 2022-02-16 | 823 | 839 | 818 | 839 | 13,100 | 419.50 |
| 2022-02-15 | 825 | 826 | 812 | 812 | 18,800 | 406 |
| 2022-02-14 | 810 | 828 | 806 | 821 | 43,800 | 410.50 |
| 2022-02-10 | 845 | 855 | 843 | 853 | 20,700 | 426.50 |
| 2022-02-09 | 846 | 848 | 835 | 845 | 9,300 | 422.50 |
| 2022-02-08 | 845 | 848 | 831 | 833 | 8,500 | 416.50 |
| 2022-02-07 | 840 | 851 | 837 | 845 | 8,600 | 422.50 |
| 2022-02-04 | 833 | 842 | 826 | 842 | 9,800 | 421 |
| 2022-02-03 | 839 | 841 | 830 | 833 | 6,200 | 416.50 |
| 2022-02-02 | 821 | 839 | 821 | 839 | 8,700 | 419.50 |
| 2022-02-01 | 836 | 839 | 820 | 823 | 10,400 | 411.50 |
| 2022-01-31 | 813 | 833 | 813 | 830 | 14,900 | 415 |
| 2022-01-28 | 813 | 816 | 801 | 812 | 11,700 | 406 |
| 2022-01-27 | 824 | 828 | 801 | 802 | 24,300 | 401 |
| 2022-01-26 | 828 | 828 | 813 | 824 | 12,500 | 412 |
| 2022-01-25 | 833 | 833 | 812 | 817 | 12,800 | 408.50 |
| 2022-01-24 | 814 | 833 | 814 | 833 | 8,100 | 416.50 |
| 2022-01-21 | 817 | 825 | 808 | 825 | 13,300 | 412.50 |
| 2022-01-20 | 808 | 825 | 807 | 825 | 16,700 | 412.50 |
| 2022-01-19 | 827 | 827 | 808 | 809 | 29,300 | 404.50 |
| 2022-01-18 | 832 | 838 | 827 | 830 | 12,300 | 415 |
| 2022-01-17 | 823 | 832 | 812 | 832 | 18,600 | 416 |
| 2022-01-14 | 831 | 831 | 815 | 823 | 35,800 | 411.50 |
| 2022-01-13 | 841 | 844 | 835 | 836 | 16,600 | 418 |
| 2022-01-12 | 836 | 844 | 833 | 844 | 26,200 | 422 |
| 2022-01-11 | 821 | 837 | 821 | 833 | 23,200 | 416.50 |
| 2022-01-07 | 822 | 830 | 814 | 819 | 23,800 | 409.50 |
| 2022-01-06 | 834 | 841 | 815 | 815 | 47,300 | 407.50 |
| 2022-01-05 | 861 | 862 | 835 | 839 | 47,900 | 419.50 |
| 2022-01-04 | 899 | 901 | 853 | 861 | 65,700 | 430.50 |
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