3486 (株)グローバル・リンク・マネジメントの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,235	2,235	2,134	2,196	105,700	1,098
2023-12-28	2,167	2,235	2,135	2,200	195,500	1,100
2023-12-27	2,197	2,210	2,095	2,172	267,200	1,086
2023-12-26	2,280	2,281	2,180	2,195	136,700	1,097.50
2023-12-25	2,319	2,320	2,258	2,282	62,400	1,141
2023-12-22	2,302	2,325	2,277	2,302	46,600	1,151
2023-12-21	2,271	2,310	2,253	2,280	61,500	1,140
2023-12-20	2,287	2,330	2,280	2,302	65,700	1,151
2023-12-19	2,211	2,301	2,210	2,288	87,100	1,144
2023-12-18	2,279	2,285	2,195	2,235	125,700	1,117.50
2023-12-15	2,273	2,328	2,273	2,309	45,600	1,154.50
2023-12-14	2,300	2,332	2,242	2,273	65,100	1,136.50
2023-12-13	2,254	2,305	2,254	2,280	49,100	1,140
2023-12-12	2,279	2,317	2,242	2,244	50,000	1,122
2023-12-11	2,272	2,286	2,236	2,252	76,200	1,126
2023-12-08	2,349	2,360	2,230	2,248	158,000	1,124
2023-12-07	2,400	2,400	2,360	2,390	49,100	1,195
2023-12-06	2,372	2,417	2,372	2,402	61,100	1,201
2023-12-05	2,478	2,504	2,351	2,364	147,800	1,182
2023-12-04	2,459	2,536	2,450	2,503	80,800	1,251.50
2023-12-01	2,481	2,481	2,429	2,470	43,300	1,235
2023-11-30	2,421	2,471	2,395	2,471	47,800	1,235.50
2023-11-29	2,513	2,536	2,446	2,446	79,400	1,223
2023-11-28	2,540	2,590	2,500	2,513	68,600	1,256.50
2023-11-27	2,557	2,569	2,521	2,540	56,000	1,270
2023-11-24	2,526	2,642	2,510	2,558	184,700	1,279
2023-11-22	2,381	2,519	2,381	2,519	90,800	1,259.50
2023-11-21	2,472	2,509	2,376	2,380	166,000	1,190
2023-11-20	2,478	2,547	2,478	2,490	141,100	1,245
2023-11-17	2,461	2,499	2,412	2,478	118,500	1,239
2023-11-16	2,485	2,500	2,364	2,456	309,800	1,228
2023-11-15	2,248	2,515	2,240	2,487	772,400	1,243.50
2023-11-14	1,994	2,021	1,935	2,015	217,000	1,007.50
2023-11-13	1,946	2,001	1,941	1,997	53,900	998.50
2023-11-10	1,892	1,935	1,885	1,928	34,700	964
2023-11-09	1,902	1,936	1,882	1,918	27,300	959
2023-11-08	1,970	1,979	1,889	1,897	80,600	948.50
2023-11-07	1,946	1,969	1,927	1,966	45,200	983
2023-11-06	1,935	1,971	1,929	1,971	56,600	985.50
2023-11-02	1,870	1,933	1,870	1,890	40,500	945
2023-11-01	1,838	1,883	1,838	1,865	47,700	932.50
2023-10-31	1,791	1,815	1,721	1,808	91,000	904
2023-10-30	1,822	1,873	1,793	1,796	119,100	898
2023-10-27	1,814	1,844	1,787	1,844	44,700	922
2023-10-26	1,823	1,847	1,768	1,775	111,300	887.50
2023-10-25	1,852	1,899	1,852	1,862	42,900	931
2023-10-24	1,859	1,863	1,764	1,843	102,400	921.50
2023-10-23	1,878	1,917	1,802	1,825	113,100	912.50
2023-10-20	1,967	1,969	1,857	1,893	108,800	946.50
2023-10-19	2,008	2,042	1,994	2,008	35,000	1,004
2023-10-18	2,010	2,050	1,980	2,034	33,600	1,017
2023-10-17	2,047	2,069	2,008	2,021	62,500	1,010.50
2023-10-16	2,066	2,090	1,901	1,987	151,500	993.50
2023-10-13	2,122	2,140	2,087	2,099	31,900	1,049.50
2023-10-12	2,096	2,149	2,081	2,148	44,200	1,074
2023-10-11	2,126	2,138	2,066	2,099	53,300	1,049.50
2023-10-10	2,100	2,151	2,086	2,114	60,400	1,057
2023-10-06	2,156	2,166	2,087	2,101	60,800	1,050.50
2023-10-05	2,108	2,195	2,100	2,156	89,800	1,078
2023-10-04	2,100	2,162	2,026	2,045	144,200	1,022.50
2023-10-03	2,185	2,211	2,142	2,196	67,500	1,098
2023-10-02	2,217	2,280	2,200	2,200	64,000	1,100
2023-09-29	2,269	2,273	2,198	2,215	66,100	1,107.50
2023-09-28	2,203	2,240	2,168	2,219	63,900	1,109.50
2023-09-27	2,130	2,203	2,101	2,203	50,300	1,101.50
2023-09-26	2,150	2,177	2,130	2,154	41,300	1,077
2023-09-25	2,072	2,153	2,059	2,135	54,900	1,067.50
2023-09-22	2,028	2,092	2,006	2,072	34,200	1,036
2023-09-21	2,048	2,071	2,033	2,056	30,500	1,028
2023-09-20	2,058	2,079	2,029	2,049	51,000	1,024.50
2023-09-19	2,010	2,064	1,993	2,063	51,500	1,031.50
2023-09-15	1,939	2,000	1,917	2,000	43,500	1,000
2023-09-14	1,840	1,934	1,818	1,928	65,600	964
2023-09-13	1,972	1,986	1,857	1,860	114,200	930
2023-09-12	1,947	1,990	1,939	1,982	45,700	991
2023-09-11	2,004	2,039	1,945	1,978	104,600	989
2023-09-08	1,995	2,025	1,986	2,004	43,800	1,002
2023-09-07	1,982	2,020	1,966	1,995	65,000	997.50
2023-09-06	1,956	1,993	1,950	1,983	47,000	991.50
2023-09-05	1,930	1,958	1,906	1,956	32,600	978
2023-09-04	1,918	1,940	1,891	1,939	41,900	969.50
2023-09-01	1,908	1,945	1,895	1,917	49,100	958.50
2023-08-31	1,923	1,929	1,885	1,908	36,000	954
2023-08-30	1,964	1,980	1,900	1,909	92,200	954.50
2023-08-29	1,870	1,920	1,870	1,900	63,200	950
2023-08-28	1,860	1,887	1,848	1,866	36,700	933
2023-08-25	1,830	1,840	1,804	1,830	46,900	915
2023-08-24	1,880	1,880	1,835	1,838	68,000	919
2023-08-23	1,820	1,876	1,820	1,867	100,200	933.50
2023-08-22	1,787	1,813	1,766	1,801	68,900	900.50
2023-08-21	1,729	1,783	1,727	1,776	30,600	888
2023-08-18	1,717	1,773	1,709	1,724	49,800	862
2023-08-17	1,718	1,735	1,680	1,727	37,700	863.50
2023-08-16	1,715	1,738	1,702	1,718	34,300	859
2023-08-15	1,753	1,758	1,685	1,713	125,700	856.50
2023-08-14	1,624	1,815	1,616	1,774	353,400	887
2023-08-10	1,565	1,584	1,550	1,584	27,200	792
2023-08-09	1,569	1,579	1,544	1,570	54,300	785
2023-08-08	1,520	1,573	1,520	1,568	38,500	784
2023-08-07	1,499	1,524	1,485	1,520	23,900	760
2023-08-04	1,486	1,513	1,486	1,513	16,500	756.50
2023-08-03	1,516	1,519	1,490	1,501	32,500	750.50
2023-08-02	1,515	1,545	1,510	1,531	30,700	765.50
2023-08-01	1,490	1,530	1,488	1,515	36,800	757.50
2023-07-31	1,463	1,493	1,463	1,490	16,800	745
2023-07-28	1,477	1,489	1,426	1,453	55,800	726.50
2023-07-27	1,474	1,495	1,474	1,494	14,100	747
2023-07-26	1,500	1,500	1,467	1,491	14,300	745.50
2023-07-25	1,500	1,501	1,485	1,500	13,100	750
2023-07-24	1,466	1,496	1,465	1,496	20,800	748
2023-07-21	1,468	1,468	1,452	1,458	14,000	729
2023-07-20	1,459	1,470	1,450	1,462	12,000	731
2023-07-19	1,449	1,463	1,442	1,459	17,800	729.50
2023-07-18	1,410	1,439	1,404	1,430	19,600	715
2023-07-14	1,425	1,432	1,383	1,410	47,700	705
2023-07-13	1,450	1,451	1,401	1,421	21,700	710.50
2023-07-12	1,471	1,477	1,446	1,450	29,300	725
2023-07-11	1,474	1,484	1,448	1,475	44,500	737.50
2023-07-10	1,480	1,496	1,468	1,474	42,000	737
2023-07-07	1,480	1,504	1,473	1,486	30,200	743
2023-07-06	1,530	1,530	1,479	1,498	51,000	749
2023-07-05	1,493	1,532	1,475	1,525	60,200	762.50
2023-07-04	1,480	1,505	1,458	1,490	49,000	745
2023-07-03	1,467	1,487	1,467	1,480	16,600	740
2023-06-30	1,463	1,481	1,450	1,467	36,300	733.50
2023-06-29	1,448	1,488	1,448	1,463	38,000	731.50
2023-06-28	1,421	1,450	1,421	1,448	40,500	724
2023-06-27	1,417	1,423	1,375	1,419	67,200	709.50
2023-06-26	1,438	1,458	1,415	1,435	27,800	717.50
2023-06-23	1,476	1,498	1,431	1,441	41,000	720.50
2023-06-22	1,430	1,485	1,430	1,462	44,400	731
2023-06-21	1,407	1,436	1,400	1,430	42,800	715
2023-06-20	1,396	1,413	1,378	1,405	25,600	702.50
2023-06-19	1,420	1,423	1,371	1,397	93,200	698.50
2023-06-16	1,394	1,418	1,380	1,411	46,500	705.50
2023-06-15	1,370	1,420	1,353	1,379	92,000	689.50
2023-06-14	1,341	1,368	1,341	1,358	42,300	679
2023-06-13	1,306	1,333	1,302	1,330	54,500	665
2023-06-12	1,251	1,299	1,251	1,299	36,900	649.50
2023-06-09	1,275	1,275	1,245	1,251	30,300	625.50
2023-06-08	1,275	1,289	1,257	1,261	21,300	630.50
2023-06-07	1,282	1,290	1,255	1,274	22,900	637
2023-06-06	1,278	1,286	1,257	1,281	37,300	640.50
2023-06-05	1,301	1,301	1,278	1,287	26,300	643.50
2023-06-02	1,265	1,302	1,265	1,278	32,500	639
2023-06-01	1,239	1,267	1,239	1,265	27,400	632.50
2023-05-31	1,240	1,258	1,236	1,239	18,800	619.50
2023-05-30	1,251	1,260	1,234	1,244	16,100	622
2023-05-29	1,240	1,261	1,236	1,255	16,500	627.50
2023-05-26	1,254	1,261	1,232	1,235	22,500	617.50
2023-05-25	1,256	1,272	1,246	1,260	28,500	630
2023-05-24	1,219	1,281	1,219	1,263	47,600	631.50
2023-05-23	1,224	1,246	1,219	1,223	62,600	611.50
2023-05-22	1,194	1,227	1,175	1,224	70,300	612
2023-05-19	1,208	1,214	1,177	1,182	38,200	591
2023-05-18	1,233	1,242	1,179	1,186	50,600	593
2023-05-17	1,180	1,219	1,170	1,219	53,500	609.50
2023-05-16	1,147	1,179	1,146	1,170	31,500	585
2023-05-15	1,157	1,157	1,138	1,147	30,800	573.50
2023-05-12	1,169	1,173	1,155	1,161	32,400	580.50
2023-05-11	1,167	1,175	1,161	1,175	14,000	587.50
2023-05-10	1,175	1,175	1,161	1,169	17,700	584.50
2023-05-09	1,182	1,184	1,175	1,179	14,300	589.50
2023-05-08	1,160	1,182	1,160	1,182	19,900	591
2023-05-02	1,157	1,162	1,147	1,155	17,100	577.50
2023-05-01	1,165	1,173	1,148	1,162	25,200	581
2023-04-28	1,165	1,165	1,147	1,165	18,900	582.50
2023-04-27	1,152	1,171	1,152	1,164	46,600	582
2023-04-26	1,156	1,156	1,136	1,146	36,500	573
2023-04-25	1,169	1,182	1,162	1,163	14,600	581.50
2023-04-24	1,172	1,177	1,166	1,168	6,600	584
2023-04-21	1,169	1,175	1,157	1,164	23,000	582
2023-04-20	1,168	1,185	1,168	1,174	17,500	587
2023-04-19	1,183	1,191	1,168	1,176	14,500	588
2023-04-18	1,190	1,195	1,183	1,183	12,800	591.50
2023-04-17	1,202	1,202	1,183	1,193	11,900	596.50
2023-04-14	1,208	1,210	1,197	1,201	10,400	600.50
2023-04-13	1,200	1,204	1,190	1,202	11,000	601
2023-04-12	1,203	1,208	1,191	1,200	15,500	600
2023-04-11	1,189	1,200	1,183	1,200	18,400	600
2023-04-10	1,188	1,201	1,185	1,189	13,400	594.50
2023-04-07	1,205	1,207	1,185	1,185	14,100	592.50
2023-04-06	1,199	1,215	1,182	1,200	31,500	600
2023-04-05	1,226	1,236	1,194	1,209	33,900	604.50
2023-04-04	1,266	1,268	1,226	1,236	26,900	618
2023-04-03	1,279	1,285	1,259	1,273	18,400	636.50
2023-03-31	1,241	1,272	1,241	1,267	19,900	633.50
2023-03-30	1,249	1,254	1,225	1,243	17,400	621.50
2023-03-29	1,219	1,232	1,210	1,231	19,600	615.50
2023-03-28	1,231	1,238	1,214	1,219	10,300	609.50
2023-03-27	1,210	1,234	1,206	1,232	14,000	616
2023-03-24	1,230	1,231	1,195	1,210	18,600	605
2023-03-23	1,180	1,230	1,170	1,224	23,700	612
2023-03-22	1,186	1,200	1,175	1,195	15,100	597.50
2023-03-20	1,231	1,231	1,182	1,183	30,300	591.50
2023-03-17	1,230	1,239	1,221	1,231	13,900	615.50
2023-03-16	1,210	1,227	1,205	1,213	20,200	606.50
2023-03-15	1,205	1,254	1,205	1,247	30,600	623.50
2023-03-14	1,232	1,232	1,188	1,205	44,700	602.50
2023-03-13	1,243	1,262	1,226	1,246	44,700	623
2023-03-10	1,280	1,285	1,263	1,273	23,900	636.50
2023-03-09	1,290	1,303	1,273	1,295	31,600	647.50
2023-03-08	1,321	1,321	1,286	1,293	39,800	646.50
2023-03-07	1,330	1,338	1,320	1,323	16,100	661.50
2023-03-06	1,328	1,340	1,305	1,334	37,900	667
2023-03-03	1,339	1,341	1,323	1,327	26,800	663.50
2023-03-02	1,316	1,356	1,316	1,347	47,400	673.50
2023-03-01	1,276	1,319	1,276	1,314	26,300	657
2023-02-28	1,298	1,310	1,276	1,280	32,500	640
2023-02-27	1,249	1,304	1,239	1,296	60,200	648
2023-02-24	1,260	1,271	1,239	1,245	24,700	622.50
2023-02-22	1,264	1,273	1,253	1,265	19,100	632.50
2023-02-21	1,244	1,288	1,241	1,275	50,800	637.50
2023-02-20	1,261	1,269	1,242	1,242	36,100	621
2023-02-17	1,216	1,262	1,205	1,260	73,500	630
2023-02-16	1,199	1,236	1,197	1,225	69,700	612.50
2023-02-15	1,251	1,255	1,191	1,200	152,300	600
2023-02-14	1,202	1,221	1,189	1,216	67,800	608
2023-02-13	1,176	1,209	1,170	1,191	57,300	595.50
2023-02-10	1,173	1,178	1,166	1,176	16,500	588
2023-02-09	1,170	1,188	1,164	1,176	21,600	588
2023-02-08	1,173	1,176	1,158	1,169	19,100	584.50
2023-02-07	1,175	1,177	1,162	1,173	23,900	586.50
2023-02-06	1,149	1,175	1,143	1,175	45,700	587.50
2023-02-03	1,146	1,146	1,135	1,139	13,500	569.50
2023-02-02	1,145	1,161	1,141	1,146	32,700	573
2023-02-01	1,134	1,145	1,132	1,145	14,500	572.50
2023-01-31	1,140	1,145	1,122	1,131	23,900	565.50
2023-01-30	1,170	1,170	1,128	1,141	70,400	570.50
2023-01-27	1,156	1,165	1,145	1,164	21,500	582
2023-01-26	1,154	1,161	1,134	1,156	24,500	578
2023-01-25	1,130	1,172	1,130	1,147	42,100	573.50
2023-01-24	1,132	1,140	1,119	1,140	30,000	570
2023-01-23	1,120	1,130	1,116	1,127	24,700	563.50
2023-01-20	1,095	1,119	1,095	1,114	30,000	557
2023-01-19	1,087	1,094	1,076	1,091	20,500	545.50
2023-01-18	1,088	1,102	1,074	1,094	24,800	547
2023-01-17	1,073	1,095	1,073	1,089	20,300	544.50
2023-01-16	1,070	1,079	1,061	1,079	16,900	539.50
2023-01-13	1,070	1,085	1,070	1,081	18,600	540.50
2023-01-12	1,109	1,110	1,075	1,079	65,700	539.50
2023-01-11	1,090	1,104	1,074	1,104	40,400	552
2023-01-10	1,060	1,092	1,060	1,078	40,800	539
2023-01-06	1,043	1,061	1,034	1,055	37,200	527.50
2023-01-05	1,079	1,092	1,063	1,066	45,600	533
2023-01-04	1,130	1,143	1,072	1,079	115,500	539.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

3486 (株)グローバル・リンク・マネジメント の時系列データ [2023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 [2023年度]