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	2,196
2023-12-28	2,167	2,235	2,135	2,200	195,500	2,200
2023-12-27	2,197	2,210	2,095	2,172	267,200	2,172
2023-12-26	2,280	2,281	2,180	2,195	136,700	2,195
2023-12-25	2,319	2,320	2,258	2,282	62,400	2,282
2023-12-22	2,302	2,325	2,277	2,302	46,600	2,302
2023-12-21	2,271	2,310	2,253	2,280	61,500	2,280
2023-12-20	2,287	2,330	2,280	2,302	65,700	2,302
2023-12-19	2,211	2,301	2,210	2,288	87,100	2,288
2023-12-18	2,279	2,285	2,195	2,235	125,700	2,235
2023-12-15	2,273	2,328	2,273	2,309	45,600	2,309
2023-12-14	2,300	2,332	2,242	2,273	65,100	2,273
2023-12-13	2,254	2,305	2,254	2,280	49,100	2,280
2023-12-12	2,279	2,317	2,242	2,244	50,000	2,244
2023-12-11	2,272	2,286	2,236	2,252	76,200	2,252
2023-12-08	2,349	2,360	2,230	2,248	158,000	2,248
2023-12-07	2,400	2,400	2,360	2,390	49,100	2,390
2023-12-06	2,372	2,417	2,372	2,402	61,100	2,402
2023-12-05	2,478	2,504	2,351	2,364	147,800	2,364
2023-12-04	2,459	2,536	2,450	2,503	80,800	2,503
2023-12-01	2,481	2,481	2,429	2,470	43,300	2,470
2023-11-30	2,421	2,471	2,395	2,471	47,800	2,471
2023-11-29	2,513	2,536	2,446	2,446	79,400	2,446
2023-11-28	2,540	2,590	2,500	2,513	68,600	2,513
2023-11-27	2,557	2,569	2,521	2,540	56,000	2,540
2023-11-24	2,526	2,642	2,510	2,558	184,700	2,558
2023-11-22	2,381	2,519	2,381	2,519	90,800	2,519
2023-11-21	2,472	2,509	2,376	2,380	166,000	2,380
2023-11-20	2,478	2,547	2,478	2,490	141,100	2,490
2023-11-17	2,461	2,499	2,412	2,478	118,500	2,478
2023-11-16	2,485	2,500	2,364	2,456	309,800	2,456
2023-11-15	2,248	2,515	2,240	2,487	772,400	2,487
2023-11-14	1,994	2,021	1,935	2,015	217,000	2,015
2023-11-13	1,946	2,001	1,941	1,997	53,900	1,997
2023-11-10	1,892	1,935	1,885	1,928	34,700	1,928
2023-11-09	1,902	1,936	1,882	1,918	27,300	1,918
2023-11-08	1,970	1,979	1,889	1,897	80,600	1,897
2023-11-07	1,946	1,969	1,927	1,966	45,200	1,966
2023-11-06	1,935	1,971	1,929	1,971	56,600	1,971
2023-11-02	1,870	1,933	1,870	1,890	40,500	1,890
2023-11-01	1,838	1,883	1,838	1,865	47,700	1,865
2023-10-31	1,791	1,815	1,721	1,808	91,000	1,808
2023-10-30	1,822	1,873	1,793	1,796	119,100	1,796
2023-10-27	1,814	1,844	1,787	1,844	44,700	1,844
2023-10-26	1,823	1,847	1,768	1,775	111,300	1,775
2023-10-25	1,852	1,899	1,852	1,862	42,900	1,862
2023-10-24	1,859	1,863	1,764	1,843	102,400	1,843
2023-10-23	1,878	1,917	1,802	1,825	113,100	1,825
2023-10-20	1,967	1,969	1,857	1,893	108,800	1,893
2023-10-19	2,008	2,042	1,994	2,008	35,000	2,008
2023-10-18	2,010	2,050	1,980	2,034	33,600	2,034
2023-10-17	2,047	2,069	2,008	2,021	62,500	2,021
2023-10-16	2,066	2,090	1,901	1,987	151,500	1,987
2023-10-13	2,122	2,140	2,087	2,099	31,900	2,099
2023-10-12	2,096	2,149	2,081	2,148	44,200	2,148
2023-10-11	2,126	2,138	2,066	2,099	53,300	2,099
2023-10-10	2,100	2,151	2,086	2,114	60,400	2,114
2023-10-06	2,156	2,166	2,087	2,101	60,800	2,101
2023-10-05	2,108	2,195	2,100	2,156	89,800	2,156
2023-10-04	2,100	2,162	2,026	2,045	144,200	2,045
2023-10-03	2,185	2,211	2,142	2,196	67,500	2,196
2023-10-02	2,217	2,280	2,200	2,200	64,000	2,200
2023-09-29	2,269	2,273	2,198	2,215	66,100	2,215
2023-09-28	2,203	2,240	2,168	2,219	63,900	2,219
2023-09-27	2,130	2,203	2,101	2,203	50,300	2,203
2023-09-26	2,150	2,177	2,130	2,154	41,300	2,154
2023-09-25	2,072	2,153	2,059	2,135	54,900	2,135
2023-09-22	2,028	2,092	2,006	2,072	34,200	2,072
2023-09-21	2,048	2,071	2,033	2,056	30,500	2,056
2023-09-20	2,058	2,079	2,029	2,049	51,000	2,049
2023-09-19	2,010	2,064	1,993	2,063	51,500	2,063
2023-09-15	1,939	2,000	1,917	2,000	43,500	2,000
2023-09-14	1,840	1,934	1,818	1,928	65,600	1,928
2023-09-13	1,972	1,986	1,857	1,860	114,200	1,860
2023-09-12	1,947	1,990	1,939	1,982	45,700	1,982
2023-09-11	2,004	2,039	1,945	1,978	104,600	1,978
2023-09-08	1,995	2,025	1,986	2,004	43,800	2,004
2023-09-07	1,982	2,020	1,966	1,995	65,000	1,995
2023-09-06	1,956	1,993	1,950	1,983	47,000	1,983
2023-09-05	1,930	1,958	1,906	1,956	32,600	1,956
2023-09-04	1,918	1,940	1,891	1,939	41,900	1,939
2023-09-01	1,908	1,945	1,895	1,917	49,100	1,917
2023-08-31	1,923	1,929	1,885	1,908	36,000	1,908
2023-08-30	1,964	1,980	1,900	1,909	92,200	1,909
2023-08-29	1,870	1,920	1,870	1,900	63,200	1,900
2023-08-28	1,860	1,887	1,848	1,866	36,700	1,866
2023-08-25	1,830	1,840	1,804	1,830	46,900	1,830
2023-08-24	1,880	1,880	1,835	1,838	68,000	1,838
2023-08-23	1,820	1,876	1,820	1,867	100,200	1,867
2023-08-22	1,787	1,813	1,766	1,801	68,900	1,801
2023-08-21	1,729	1,783	1,727	1,776	30,600	1,776
2023-08-18	1,717	1,773	1,709	1,724	49,800	1,724
2023-08-17	1,718	1,735	1,680	1,727	37,700	1,727
2023-08-16	1,715	1,738	1,702	1,718	34,300	1,718
2023-08-15	1,753	1,758	1,685	1,713	125,700	1,713
2023-08-14	1,624	1,815	1,616	1,774	353,400	1,774
2023-08-10	1,565	1,584	1,550	1,584	27,200	1,584
2023-08-09	1,569	1,579	1,544	1,570	54,300	1,570
2023-08-08	1,520	1,573	1,520	1,568	38,500	1,568
2023-08-07	1,499	1,524	1,485	1,520	23,900	1,520
2023-08-04	1,486	1,513	1,486	1,513	16,500	1,513
2023-08-03	1,516	1,519	1,490	1,501	32,500	1,501
2023-08-02	1,515	1,545	1,510	1,531	30,700	1,531
2023-08-01	1,490	1,530	1,488	1,515	36,800	1,515
2023-07-31	1,463	1,493	1,463	1,490	16,800	1,490
2023-07-28	1,477	1,489	1,426	1,453	55,800	1,453
2023-07-27	1,474	1,495	1,474	1,494	14,100	1,494
2023-07-26	1,500	1,500	1,467	1,491	14,300	1,491
2023-07-25	1,500	1,501	1,485	1,500	13,100	1,500
2023-07-24	1,466	1,496	1,465	1,496	20,800	1,496
2023-07-21	1,468	1,468	1,452	1,458	14,000	1,458
2023-07-20	1,459	1,470	1,450	1,462	12,000	1,462
2023-07-19	1,449	1,463	1,442	1,459	17,800	1,459
2023-07-18	1,410	1,439	1,404	1,430	19,600	1,430
2023-07-14	1,425	1,432	1,383	1,410	47,700	1,410
2023-07-13	1,450	1,451	1,401	1,421	21,700	1,421
2023-07-12	1,471	1,477	1,446	1,450	29,300	1,450
2023-07-11	1,474	1,484	1,448	1,475	44,500	1,475
2023-07-10	1,480	1,496	1,468	1,474	42,000	1,474
2023-07-07	1,480	1,504	1,473	1,486	30,200	1,486
2023-07-06	1,530	1,530	1,479	1,498	51,000	1,498
2023-07-05	1,493	1,532	1,475	1,525	60,200	1,525
2023-07-04	1,480	1,505	1,458	1,490	49,000	1,490
2023-07-03	1,467	1,487	1,467	1,480	16,600	1,480
2023-06-30	1,463	1,481	1,450	1,467	36,300	1,467
2023-06-29	1,448	1,488	1,448	1,463	38,000	1,463
2023-06-28	1,421	1,450	1,421	1,448	40,500	1,448
2023-06-27	1,417	1,423	1,375	1,419	67,200	1,419
2023-06-26	1,438	1,458	1,415	1,435	27,800	1,435
2023-06-23	1,476	1,498	1,431	1,441	41,000	1,441
2023-06-22	1,430	1,485	1,430	1,462	44,400	1,462
2023-06-21	1,407	1,436	1,400	1,430	42,800	1,430
2023-06-20	1,396	1,413	1,378	1,405	25,600	1,405
2023-06-19	1,420	1,423	1,371	1,397	93,200	1,397
2023-06-16	1,394	1,418	1,380	1,411	46,500	1,411
2023-06-15	1,370	1,420	1,353	1,379	92,000	1,379
2023-06-14	1,341	1,368	1,341	1,358	42,300	1,358
2023-06-13	1,306	1,333	1,302	1,330	54,500	1,330
2023-06-12	1,251	1,299	1,251	1,299	36,900	1,299
2023-06-09	1,275	1,275	1,245	1,251	30,300	1,251
2023-06-08	1,275	1,289	1,257	1,261	21,300	1,261
2023-06-07	1,282	1,290	1,255	1,274	22,900	1,274
2023-06-06	1,278	1,286	1,257	1,281	37,300	1,281
2023-06-05	1,301	1,301	1,278	1,287	26,300	1,287
2023-06-02	1,265	1,302	1,265	1,278	32,500	1,278
2023-06-01	1,239	1,267	1,239	1,265	27,400	1,265
2023-05-31	1,240	1,258	1,236	1,239	18,800	1,239
2023-05-30	1,251	1,260	1,234	1,244	16,100	1,244
2023-05-29	1,240	1,261	1,236	1,255	16,500	1,255
2023-05-26	1,254	1,261	1,232	1,235	22,500	1,235
2023-05-25	1,256	1,272	1,246	1,260	28,500	1,260
2023-05-24	1,219	1,281	1,219	1,263	47,600	1,263
2023-05-23	1,224	1,246	1,219	1,223	62,600	1,223
2023-05-22	1,194	1,227	1,175	1,224	70,300	1,224
2023-05-19	1,208	1,214	1,177	1,182	38,200	1,182
2023-05-18	1,233	1,242	1,179	1,186	50,600	1,186
2023-05-17	1,180	1,219	1,170	1,219	53,500	1,219
2023-05-16	1,147	1,179	1,146	1,170	31,500	1,170
2023-05-15	1,157	1,157	1,138	1,147	30,800	1,147
2023-05-12	1,169	1,173	1,155	1,161	32,400	1,161
2023-05-11	1,167	1,175	1,161	1,175	14,000	1,175
2023-05-10	1,175	1,175	1,161	1,169	17,700	1,169
2023-05-09	1,182	1,184	1,175	1,179	14,300	1,179
2023-05-08	1,160	1,182	1,160	1,182	19,900	1,182
2023-05-02	1,157	1,162	1,147	1,155	17,100	1,155
2023-05-01	1,165	1,173	1,148	1,162	25,200	1,162
2023-04-28	1,165	1,165	1,147	1,165	18,900	1,165
2023-04-27	1,152	1,171	1,152	1,164	46,600	1,164
2023-04-26	1,156	1,156	1,136	1,146	36,500	1,146
2023-04-25	1,169	1,182	1,162	1,163	14,600	1,163
2023-04-24	1,172	1,177	1,166	1,168	6,600	1,168
2023-04-21	1,169	1,175	1,157	1,164	23,000	1,164
2023-04-20	1,168	1,185	1,168	1,174	17,500	1,174
2023-04-19	1,183	1,191	1,168	1,176	14,500	1,176
2023-04-18	1,190	1,195	1,183	1,183	12,800	1,183
2023-04-17	1,202	1,202	1,183	1,193	11,900	1,193
2023-04-14	1,208	1,210	1,197	1,201	10,400	1,201
2023-04-13	1,200	1,204	1,190	1,202	11,000	1,202
2023-04-12	1,203	1,208	1,191	1,200	15,500	1,200
2023-04-11	1,189	1,200	1,183	1,200	18,400	1,200
2023-04-10	1,188	1,201	1,185	1,189	13,400	1,189
2023-04-07	1,205	1,207	1,185	1,185	14,100	1,185
2023-04-06	1,199	1,215	1,182	1,200	31,500	1,200
2023-04-05	1,226	1,236	1,194	1,209	33,900	1,209
2023-04-04	1,266	1,268	1,226	1,236	26,900	1,236
2023-04-03	1,279	1,285	1,259	1,273	18,400	1,273
2023-03-31	1,241	1,272	1,241	1,267	19,900	1,267
2023-03-30	1,249	1,254	1,225	1,243	17,400	1,243
2023-03-29	1,219	1,232	1,210	1,231	19,600	1,231
2023-03-28	1,231	1,238	1,214	1,219	10,300	1,219
2023-03-27	1,210	1,234	1,206	1,232	14,000	1,232
2023-03-24	1,230	1,231	1,195	1,210	18,600	1,210
2023-03-23	1,180	1,230	1,170	1,224	23,700	1,224
2023-03-22	1,186	1,200	1,175	1,195	15,100	1,195
2023-03-20	1,231	1,231	1,182	1,183	30,300	1,183
2023-03-17	1,230	1,239	1,221	1,231	13,900	1,231
2023-03-16	1,210	1,227	1,205	1,213	20,200	1,213
2023-03-15	1,205	1,254	1,205	1,247	30,600	1,247
2023-03-14	1,232	1,232	1,188	1,205	44,700	1,205
2023-03-13	1,243	1,262	1,226	1,246	44,700	1,246
2023-03-10	1,280	1,285	1,263	1,273	23,900	1,273
2023-03-09	1,290	1,303	1,273	1,295	31,600	1,295
2023-03-08	1,321	1,321	1,286	1,293	39,800	1,293
2023-03-07	1,330	1,338	1,320	1,323	16,100	1,323
2023-03-06	1,328	1,340	1,305	1,334	37,900	1,334
2023-03-03	1,339	1,341	1,323	1,327	26,800	1,327
2023-03-02	1,316	1,356	1,316	1,347	47,400	1,347
2023-03-01	1,276	1,319	1,276	1,314	26,300	1,314
2023-02-28	1,298	1,310	1,276	1,280	32,500	1,280
2023-02-27	1,249	1,304	1,239	1,296	60,200	1,296
2023-02-24	1,260	1,271	1,239	1,245	24,700	1,245
2023-02-22	1,264	1,273	1,253	1,265	19,100	1,265
2023-02-21	1,244	1,288	1,241	1,275	50,800	1,275
2023-02-20	1,261	1,269	1,242	1,242	36,100	1,242
2023-02-17	1,216	1,262	1,205	1,260	73,500	1,260
2023-02-16	1,199	1,236	1,197	1,225	69,700	1,225
2023-02-15	1,251	1,255	1,191	1,200	152,300	1,200
2023-02-14	1,202	1,221	1,189	1,216	67,800	1,216
2023-02-13	1,176	1,209	1,170	1,191	57,300	1,191
2023-02-10	1,173	1,178	1,166	1,176	16,500	1,176
2023-02-09	1,170	1,188	1,164	1,176	21,600	1,176
2023-02-08	1,173	1,176	1,158	1,169	19,100	1,169
2023-02-07	1,175	1,177	1,162	1,173	23,900	1,173
2023-02-06	1,149	1,175	1,143	1,175	45,700	1,175
2023-02-03	1,146	1,146	1,135	1,139	13,500	1,139
2023-02-02	1,145	1,161	1,141	1,146	32,700	1,146
2023-02-01	1,134	1,145	1,132	1,145	14,500	1,145
2023-01-31	1,140	1,145	1,122	1,131	23,900	1,131
2023-01-30	1,170	1,170	1,128	1,141	70,400	1,141
2023-01-27	1,156	1,165	1,145	1,164	21,500	1,164
2023-01-26	1,154	1,161	1,134	1,156	24,500	1,156
2023-01-25	1,130	1,172	1,130	1,147	42,100	1,147
2023-01-24	1,132	1,140	1,119	1,140	30,000	1,140
2023-01-23	1,120	1,130	1,116	1,127	24,700	1,127
2023-01-20	1,095	1,119	1,095	1,114	30,000	1,114
2023-01-19	1,087	1,094	1,076	1,091	20,500	1,091
2023-01-18	1,088	1,102	1,074	1,094	24,800	1,094
2023-01-17	1,073	1,095	1,073	1,089	20,300	1,089
2023-01-16	1,070	1,079	1,061	1,079	16,900	1,079
2023-01-13	1,070	1,085	1,070	1,081	18,600	1,081
2023-01-12	1,109	1,110	1,075	1,079	65,700	1,079
2023-01-11	1,090	1,104	1,074	1,104	40,400	1,104
2023-01-10	1,060	1,092	1,060	1,078	40,800	1,078
2023-01-06	1,043	1,061	1,034	1,055	37,200	1,055
2023-01-05	1,079	1,092	1,063	1,066	45,600	1,066
2023-01-04	1,130	1,143	1,072	1,079	115,500	1,079

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

2024年11月
日	月	火	水	木	金	土
« 10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]