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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 2,020 | 2,047 | 2,016 | 2,040 | 8,900 | 2,040 |
| 2025-07-08 | 2,000 | 2,037 | 2,000 | 2,027 | 10,000 | 2,027 |
| 2025-07-07 | 2,010 | 2,026 | 2,000 | 2,000 | 9,900 | 2,000 |
| 2025-07-04 | 2,025 | 2,027 | 2,010 | 2,010 | 6,800 | 2,010 |
| 2025-07-03 | 2,022 | 2,034 | 2,003 | 2,004 | 9,100 | 2,004 |
| 2025-07-02 | 2,050 | 2,050 | 2,022 | 2,022 | 6,600 | 2,022 |
| 2025-07-01 | 2,069 | 2,069 | 2,050 | 2,050 | 6,900 | 2,050 |
| 2025-06-30 | 2,092 | 2,108 | 2,052 | 2,069 | 18,800 | 2,069 |
| 2025-06-27 | 2,086 | 2,086 | 2,053 | 2,079 | 12,200 | 2,079 |
| 2025-06-26 | 2,066 | 2,074 | 2,041 | 2,049 | 15,800 | 2,049 |
| 2025-06-25 | 2,076 | 2,076 | 2,043 | 2,053 | 9,200 | 2,053 |
| 2025-06-24 | 2,049 | 2,074 | 2,036 | 2,060 | 13,900 | 2,060 |
| 2025-06-23 | 2,076 | 2,076 | 2,013 | 2,020 | 11,600 | 2,020 |
| 2025-06-20 | 2,020 | 2,077 | 2,000 | 2,077 | 22,400 | 2,077 |
| 2025-06-19 | 2,028 | 2,038 | 2,022 | 2,022 | 5,100 | 2,022 |
| 2025-06-18 | 2,010 | 2,045 | 2,010 | 2,028 | 7,200 | 2,028 |
| 2025-06-17 | 2,004 | 2,025 | 2,001 | 2,017 | 8,400 | 2,017 |
| 2025-06-16 | 1,998 | 2,019 | 1,998 | 2,015 | 5,000 | 2,015 |
| 2025-06-13 | 2,040 | 2,040 | 1,997 | 2,004 | 23,500 | 2,004 |
| 2025-06-12 | 2,062 | 2,092 | 2,050 | 2,050 | 10,700 | 2,050 |
| 2025-06-11 | 2,031 | 2,138 | 2,031 | 2,072 | 29,700 | 2,072 |
| 2025-06-10 | 2,026 | 2,056 | 2,026 | 2,031 | 11,000 | 2,031 |
| 2025-06-09 | 2,037 | 2,042 | 2,021 | 2,037 | 6,200 | 2,037 |
| 2025-06-06 | 2,020 | 2,044 | 2,005 | 2,010 | 12,100 | 2,010 |
| 2025-06-05 | 2,025 | 2,057 | 2,025 | 2,028 | 11,900 | 2,028 |
| 2025-06-04 | 2,007 | 2,048 | 2,007 | 2,019 | 10,700 | 2,019 |
| 2025-06-03 | 2,050 | 2,055 | 2,012 | 2,012 | 16,900 | 2,012 |
| 2025-06-02 | 2,132 | 2,135 | 2,051 | 2,065 | 21,300 | 2,065 |
| 2025-05-30 | 2,074 | 2,138 | 2,074 | 2,128 | 12,800 | 2,128 |
| 2025-05-29 | 2,098 | 2,115 | 2,081 | 2,093 | 11,300 | 2,093 |
| 2025-05-28 | 2,114 | 2,114 | 2,079 | 2,098 | 14,200 | 2,098 |
| 2025-05-27 | 2,045 | 2,106 | 2,029 | 2,089 | 16,900 | 2,089 |
| 2025-05-26 | 2,052 | 2,056 | 2,026 | 2,026 | 8,900 | 2,026 |
| 2025-05-23 | 2,082 | 2,100 | 2,051 | 2,051 | 13,900 | 2,051 |
| 2025-05-22 | 2,005 | 2,064 | 2,005 | 2,055 | 19,400 | 2,055 |
| 2025-05-21 | 2,031 | 2,052 | 2,017 | 2,030 | 19,200 | 2,030 |
| 2025-05-20 | 2,041 | 2,044 | 1,988 | 2,011 | 32,700 | 2,011 |
| 2025-05-19 | 2,021 | 2,052 | 1,988 | 2,052 | 32,500 | 2,052 |
| 2025-05-16 | 2,152 | 2,152 | 2,032 | 2,052 | 41,400 | 2,052 |
| 2025-05-15 | 2,120 | 2,184 | 2,069 | 2,152 | 31,100 | 2,152 |
| 2025-05-14 | 2,120 | 2,154 | 2,050 | 2,111 | 35,600 | 2,111 |
| 2025-05-13 | 2,348 | 2,355 | 2,301 | 2,320 | 21,900 | 2,320 |
| 2025-05-12 | 2,256 | 2,324 | 2,245 | 2,323 | 11,500 | 2,323 |
| 2025-05-09 | 2,287 | 2,323 | 2,216 | 2,272 | 24,100 | 2,272 |
| 2025-05-08 | 2,264 | 2,283 | 2,230 | 2,282 | 13,500 | 2,282 |
| 2025-05-07 | 2,244 | 2,263 | 2,220 | 2,263 | 9,400 | 2,263 |
| 2025-05-02 | 2,246 | 2,268 | 2,206 | 2,268 | 19,400 | 2,268 |
| 2025-05-01 | 2,212 | 2,311 | 2,170 | 2,223 | 44,800 | 2,223 |
| 2025-04-30 | 2,166 | 2,231 | 2,166 | 2,212 | 8,800 | 2,212 |
| 2025-04-28 | 2,172 | 2,214 | 2,172 | 2,181 | 10,200 | 2,181 |
| 2025-04-25 | 2,255 | 2,255 | 2,179 | 2,182 | 16,900 | 2,182 |
| 2025-04-24 | 2,203 | 2,222 | 2,183 | 2,198 | 10,200 | 2,198 |
| 2025-04-23 | 2,249 | 2,250 | 2,180 | 2,203 | 12,200 | 2,203 |
| 2025-04-22 | 2,223 | 2,262 | 2,178 | 2,199 | 18,500 | 2,199 |
| 2025-04-21 | 2,176 | 2,261 | 2,152 | 2,223 | 31,800 | 2,223 |
| 2025-04-18 | 2,060 | 2,163 | 2,060 | 2,162 | 15,800 | 2,162 |
| 2025-04-17 | 2,011 | 2,073 | 2,009 | 2,049 | 7,700 | 2,049 |
| 2025-04-16 | 2,033 | 2,036 | 2,015 | 2,015 | 7,500 | 2,015 |
| 2025-04-15 | 2,094 | 2,094 | 2,042 | 2,044 | 5,800 | 2,044 |
| 2025-04-14 | 2,100 | 2,110 | 2,055 | 2,072 | 12,600 | 2,072 |
| 2025-04-11 | 1,970 | 2,083 | 1,934 | 2,050 | 17,900 | 2,050 |
| 2025-04-10 | 2,025 | 2,033 | 1,971 | 2,032 | 14,700 | 2,032 |
| 2025-04-09 | 1,929 | 1,929 | 1,849 | 1,874 | 25,200 | 1,874 |
| 2025-04-08 | 1,875 | 2,001 | 1,875 | 1,969 | 23,000 | 1,969 |
| 2025-04-07 | 1,706 | 1,850 | 1,706 | 1,771 | 36,200 | 1,771 |
| 2025-04-04 | 2,144 | 2,148 | 1,988 | 2,023 | 59,700 | 2,023 |
| 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