3788 GMOグローバルサイン・ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,199 | 2,262 | 2,152 | 2,187 | 23,600 | 2,187 |
| 2025-04-02 | 2,281 | 2,305 | 2,232 | 2,239 | 12,200 | 2,239 |
| 2025-04-01 | 2,250 | 2,300 | 2,230 | 2,242 | 12,700 | 2,242 |
| 2025-03-31 | 2,318 | 2,333 | 2,230 | 2,230 | 27,000 | 2,230 |
| 2025-03-28 | 2,439 | 2,439 | 2,366 | 2,388 | 15,500 | 2,388 |
| 2025-03-27 | 2,401 | 2,439 | 2,400 | 2,438 | 16,500 | 2,438 |
| 2025-03-26 | 2,426 | 2,440 | 2,400 | 2,416 | 15,300 | 2,416 |
| 2025-03-25 | 2,386 | 2,415 | 2,338 | 2,406 | 20,600 | 2,406 |
| 2025-03-24 | 2,380 | 2,421 | 2,336 | 2,336 | 14,700 | 2,336 |
| 2025-03-21 | 2,390 | 2,432 | 2,353 | 2,385 | 14,000 | 2,385 |
| 2025-03-19 | 2,319 | 2,391 | 2,319 | 2,391 | 12,300 | 2,391 |
| 2025-03-18 | 2,314 | 2,345 | 2,292 | 2,319 | 13,100 | 2,319 |
| 2025-03-17 | 2,298 | 2,300 | 2,245 | 2,295 | 10,700 | 2,295 |
| 2025-03-14 | 2,270 | 2,302 | 2,255 | 2,267 | 15,500 | 2,267 |
| 2025-03-13 | 2,289 | 2,332 | 2,265 | 2,275 | 9,300 | 2,275 |
| 2025-03-12 | 2,253 | 2,300 | 2,250 | 2,270 | 14,900 | 2,270 |
| 2025-03-11 | 2,279 | 2,279 | 2,227 | 2,269 | 16,600 | 2,269 |
| 2025-03-10 | 2,386 | 2,397 | 2,312 | 2,329 | 16,200 | 2,329 |
| 2025-03-07 | 2,463 | 2,495 | 2,393 | 2,397 | 18,500 | 2,397 |
| 2025-03-06 | 2,450 | 2,492 | 2,423 | 2,489 | 17,300 | 2,489 |
| 2025-03-05 | 2,448 | 2,448 | 2,389 | 2,446 | 27,500 | 2,446 |
| 2025-03-04 | 2,400 | 2,480 | 2,392 | 2,448 | 65,500 | 2,448 |
| 2025-03-03 | 2,276 | 2,349 | 2,276 | 2,338 | 20,000 | 2,338 |
| 2025-02-28 | 2,245 | 2,271 | 2,203 | 2,226 | 15,400 | 2,226 |
| 2025-02-27 | 2,158 | 2,270 | 2,150 | 2,267 | 23,700 | 2,267 |
| 2025-02-26 | 2,179 | 2,185 | 2,140 | 2,158 | 15,100 | 2,158 |
| 2025-02-25 | 2,194 | 2,220 | 2,160 | 2,179 | 24,900 | 2,179 |
| 2025-02-21 | 2,223 | 2,240 | 2,189 | 2,221 | 23,300 | 2,221 |
| 2025-02-20 | 2,266 | 2,290 | 2,216 | 2,239 | 18,000 | 2,239 |
| 2025-02-19 | 2,335 | 2,335 | 2,266 | 2,288 | 12,100 | 2,288 |
| 2025-02-18 | 2,261 | 2,311 | 2,255 | 2,311 | 6,600 | 2,311 |
| 2025-02-17 | 2,302 | 2,324 | 2,260 | 2,273 | 16,800 | 2,273 |
| 2025-02-14 | 2,400 | 2,400 | 2,300 | 2,301 | 23,500 | 2,301 |
| 2025-02-13 | 2,403 | 2,426 | 2,356 | 2,416 | 20,200 | 2,416 |
| 2025-02-12 | 2,485 | 2,500 | 2,413 | 2,460 | 19,600 | 2,460 |
| 2025-02-10 | 2,422 | 2,497 | 2,422 | 2,485 | 10,100 | 2,485 |
| 2025-02-07 | 2,439 | 2,480 | 2,424 | 2,448 | 7,900 | 2,448 |
| 2025-02-06 | 2,417 | 2,435 | 2,407 | 2,432 | 11,000 | 2,432 |
| 2025-02-05 | 2,388 | 2,403 | 2,365 | 2,377 | 11,600 | 2,377 |
| 2025-02-04 | 2,448 | 2,448 | 2,337 | 2,338 | 24,300 | 2,338 |
| 2025-02-03 | 2,491 | 2,496 | 2,415 | 2,415 | 21,000 | 2,415 |
| 2025-01-31 | 2,450 | 2,492 | 2,435 | 2,482 | 16,000 | 2,482 |
| 2025-01-30 | 2,414 | 2,449 | 2,414 | 2,438 | 11,800 | 2,438 |
| 2025-01-29 | 2,425 | 2,425 | 2,400 | 2,414 | 7,800 | 2,414 |
| 2025-01-28 | 2,388 | 2,423 | 2,356 | 2,408 | 10,400 | 2,408 |
| 2025-01-27 | 2,399 | 2,415 | 2,380 | 2,388 | 8,500 | 2,388 |
| 2025-01-24 | 2,327 | 2,400 | 2,327 | 2,388 | 16,800 | 2,388 |
| 2025-01-23 | 2,315 | 2,324 | 2,275 | 2,297 | 8,800 | 2,297 |
| 2025-01-22 | 2,293 | 2,331 | 2,270 | 2,321 | 13,000 | 2,321 |
| 2025-01-21 | 2,293 | 2,293 | 2,240 | 2,288 | 7,200 | 2,288 |
| 2025-01-20 | 2,226 | 2,264 | 2,226 | 2,246 | 13,700 | 2,246 |
| 2025-01-17 | 2,200 | 2,207 | 2,177 | 2,183 | 10,100 | 2,183 |
| 2025-01-16 | 2,305 | 2,318 | 2,211 | 2,219 | 29,700 | 2,219 |
| 2025-01-15 | 2,327 | 2,354 | 2,295 | 2,296 | 15,900 | 2,296 |
| 2025-01-14 | 2,315 | 2,344 | 2,308 | 2,330 | 11,600 | 2,330 |
| 2025-01-10 | 2,338 | 2,356 | 2,320 | 2,333 | 9,100 | 2,333 |
| 2025-01-09 | 2,369 | 2,379 | 2,350 | 2,356 | 8,200 | 2,356 |
| 2025-01-08 | 2,321 | 2,379 | 2,320 | 2,372 | 12,300 | 2,372 |
| 2025-01-07 | 2,315 | 2,379 | 2,311 | 2,352 | 14,400 | 2,352 |
| 2025-01-06 | 2,396 | 2,434 | 2,310 | 2,313 | 20,500 | 2,313 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株