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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,566	2,566	2,517	2,546	48,400	2,546
2019-12-27	2,560	2,609	2,560	2,579	40,700	2,579
2019-12-26	2,581	2,614	2,573	2,594	52,600	2,594
2019-12-25	2,585	2,606	2,563	2,570	33,800	2,570
2019-12-24	2,575	2,584	2,543	2,574	46,100	2,574
2019-12-23	2,602	2,617	2,546	2,555	59,200	2,555
2019-12-20	2,605	2,628	2,575	2,603	42,800	2,603
2019-12-19	2,588	2,620	2,569	2,573	50,100	2,573
2019-12-18	2,662	2,663	2,583	2,602	61,700	2,602
2019-12-17	2,644	2,690	2,635	2,660	48,200	2,660
2019-12-16	2,712	2,722	2,644	2,659	50,500	2,659
2019-12-13	2,777	2,780	2,707	2,718	78,400	2,718
2019-12-12	2,814	2,822	2,727	2,727	58,300	2,727
2019-12-11	2,845	2,854	2,790	2,796	42,900	2,796
2019-12-10	2,829	2,896	2,829	2,853	51,200	2,853
2019-12-09	2,837	2,876	2,812	2,822	35,600	2,822
2019-12-06	2,856	2,856	2,812	2,837	55,700	2,837
2019-12-05	2,930	2,935	2,862	2,862	49,200	2,862
2019-12-04	2,919	2,924	2,881	2,908	49,600	2,908
2019-12-03	2,873	2,918	2,855	2,918	39,400	2,918
2019-12-02	2,939	2,968	2,917	2,917	48,800	2,917
2019-11-29	2,900	2,901	2,851	2,896	65,000	2,896
2019-11-28	2,911	2,942	2,890	2,910	33,100	2,910
2019-11-27	2,923	2,950	2,909	2,917	41,100	2,917
2019-11-26	2,878	2,945	2,865	2,915	61,500	2,915
2019-11-25	2,874	2,882	2,841	2,857	37,300	2,857
2019-11-22	2,792	2,858	2,776	2,852	47,300	2,852
2019-11-21	2,795	2,819	2,753	2,784	48,300	2,784
2019-11-20	2,839	2,846	2,788	2,807	53,000	2,807
2019-11-19	2,829	2,866	2,809	2,857	37,000	2,857
2019-11-18	2,834	2,858	2,802	2,829	43,600	2,829
2019-11-15	2,866	2,902	2,815	2,829	56,600	2,829
2019-11-14	2,813	2,944	2,810	2,877	94,900	2,877
2019-11-13	2,725	2,854	2,701	2,817	165,100	2,817
2019-11-12	2,872	2,875	2,805	2,875	87,000	2,875
2019-11-11	2,760	2,895	2,758	2,853	108,000	2,853
2019-11-08	2,712	2,751	2,691	2,726	61,600	2,726
2019-11-07	2,688	2,712	2,653	2,691	30,600	2,691
2019-11-06	2,729	2,729	2,676	2,695	34,300	2,695
2019-11-05	2,726	2,760	2,712	2,712	35,900	2,712
2019-11-01	2,698	2,736	2,698	2,725	25,200	2,725
2019-10-31	2,722	2,735	2,696	2,719	25,400	2,719
2019-10-30	2,715	2,717	2,675	2,700	53,800	2,700
2019-10-29	2,728	2,771	2,708	2,730	43,900	2,730
2019-10-28	2,700	2,719	2,664	2,702	28,100	2,702
2019-10-25	2,708	2,747	2,700	2,706	36,900	2,706
2019-10-24	2,680	2,708	2,644	2,696	32,700	2,696
2019-10-23	2,610	2,669	2,610	2,665	36,100	2,665
2019-10-21	2,580	2,604	2,566	2,604	21,700	2,604
2019-10-18	2,582	2,606	2,582	2,584	21,100	2,584
2019-10-17	2,553	2,608	2,545	2,572	31,200	2,572
2019-10-16	2,604	2,647	2,572	2,573	45,500	2,573
2019-10-15	2,525	2,574	2,521	2,570	39,300	2,570
2019-10-11	2,531	2,561	2,503	2,503	56,400	2,503
2019-10-10	2,588	2,605	2,525	2,532	42,600	2,532
2019-10-09	2,650	2,650	2,567	2,581	89,800	2,581
2019-10-08	2,725	2,736	2,665	2,686	64,400	2,686
2019-10-07	2,777	2,780	2,680	2,703	59,800	2,703
2019-10-04	2,716	2,767	2,707	2,759	67,700	2,759
2019-10-03	2,689	2,710	2,672	2,707	55,900	2,707
2019-10-02	2,670	2,733	2,670	2,718	45,100	2,718
2019-10-01	2,659	2,726	2,659	2,712	57,100	2,712
2019-09-30	2,649	2,669	2,631	2,669	41,700	2,669
2019-09-27	2,693	2,721	2,645	2,673	45,100	2,673
2019-09-26	2,701	2,742	2,669	2,680	53,200	2,680
2019-09-25	2,702	2,739	2,664	2,664	50,400	2,664
2019-09-24	2,719	2,785	2,714	2,730	68,400	2,730
2019-09-20	2,684	2,712	2,680	2,698	42,400	2,698
2019-09-19	2,600	2,677	2,600	2,665	79,500	2,665
2019-09-18	2,565	2,661	2,556	2,583	112,700	2,583
2019-09-17	2,512	2,570	2,507	2,549	54,800	2,549
2019-09-13	2,540	2,560	2,495	2,509	55,700	2,509
2019-09-12	2,554	2,612	2,529	2,532	47,500	2,532
2019-09-11	2,580	2,580	2,535	2,543	42,800	2,543
2019-09-10	2,604	2,626	2,550	2,568	42,700	2,568
2019-09-09	2,600	2,611	2,543	2,607	44,300	2,607
2019-09-06	2,597	2,628	2,555	2,584	49,100	2,584
2019-09-05	2,527	2,600	2,527	2,561	62,400	2,561
2019-09-04	2,499	2,543	2,470	2,507	65,300	2,507
2019-09-03	2,416	2,495	2,412	2,479	45,000	2,479
2019-09-02	2,417	2,467	2,371	2,423	45,000	2,423
2019-08-30	2,393	2,496	2,389	2,454	61,200	2,454
2019-08-29	2,424	2,442	2,322	2,361	77,700	2,361
2019-08-28	2,470	2,470	2,415	2,428	43,400	2,428
2019-08-27	2,484	2,524	2,473	2,475	40,600	2,475
2019-08-26	2,500	2,522	2,413	2,467	162,400	2,467
2019-08-23	2,635	2,641	2,583	2,600	30,900	2,600
2019-08-22	2,626	2,678	2,580	2,610	90,200	2,610
2019-08-21	2,575	2,595	2,525	2,595	32,800	2,595
2019-08-20	2,545	2,645	2,545	2,575	47,300	2,575
2019-08-19	2,526	2,559	2,509	2,533	57,300	2,533
2019-08-16	2,536	2,565	2,459	2,510	107,200	2,510
2019-08-15	2,480	2,549	2,470	2,538	68,300	2,538
2019-08-14	2,574	2,614	2,539	2,569	66,900	2,569
2019-08-13	2,574	2,643	2,535	2,558	102,600	2,558
2019-08-09	2,660	2,755	2,612	2,626	116,600	2,626
2019-08-08	2,500	2,723	2,490	2,688	207,500	2,688
2019-08-07	2,850	2,850	2,500	2,520	445,000	2,520
2019-08-06	2,914	3,035	2,870	2,999	138,600	2,999
2019-08-05	3,135	3,165	2,943	3,030	117,800	3,030
2019-08-02	3,125	3,150	3,070	3,145	62,200	3,145
2019-08-01	3,140	3,225	3,130	3,185	64,700	3,185
2019-07-31	3,100	3,160	3,060	3,145	67,900	3,145
2019-07-30	3,165	3,205	3,030	3,085	246,300	3,085
2019-07-29	3,175	3,225	3,150	3,165	35,200	3,165
2019-07-26	3,215	3,215	3,165	3,195	22,500	3,195
2019-07-25	3,230	3,275	3,155	3,215	45,900	3,215
2019-07-24	3,330	3,330	3,210	3,225	75,900	3,225
2019-07-23	3,115	3,340	3,090	3,310	141,600	3,310
2019-07-22	3,135	3,180	3,100	3,115	63,300	3,115
2019-07-19	2,965	3,175	2,952	3,165	150,200	3,165
2019-07-18	3,045	3,045	2,891	2,936	143,800	2,936
2019-07-17	3,050	3,090	3,025	3,035	79,500	3,035
2019-07-16	3,120	3,125	3,020	3,080	96,200	3,080
2019-07-12	3,195	3,220	3,120	3,120	45,100	3,120
2019-07-11	3,120	3,205	3,120	3,175	45,700	3,175
2019-07-10	3,210	3,210	3,090	3,125	98,600	3,125
2019-07-09	3,145	3,280	3,135	3,220	92,100	3,220
2019-07-08	3,175	3,175	3,105	3,160	55,900	3,160
2019-07-05	3,230	3,230	3,130	3,185	43,800	3,185
2019-07-04	3,205	3,235	3,185	3,200	41,100	3,200
2019-07-03	3,250	3,250	3,110	3,175	104,100	3,175
2019-07-02	3,085	3,285	3,055	3,220	123,300	3,220
2019-07-01	3,065	3,120	3,050	3,075	67,000	3,075
2019-06-28	2,992	3,050	2,990	3,025	28,700	3,025
2019-06-27	3,005	3,015	2,971	3,000	39,600	3,000
2019-06-26	3,005	3,015	2,975	3,000	47,600	3,000
2019-06-25	3,065	3,090	2,999	3,005	69,200	3,005
2019-06-24	2,998	3,080	2,937	3,070	88,600	3,070
2019-06-21	3,070	3,100	2,993	2,998	48,600	2,998
2019-06-20	3,040	3,095	3,035	3,085	45,200	3,085
2019-06-19	3,020	3,085	2,997	3,040	49,200	3,040
2019-06-18	3,050	3,065	2,974	2,990	62,300	2,990
2019-06-17	3,080	3,095	3,030	3,060	39,100	3,060
2019-06-14	3,100	3,110	3,050	3,100	47,200	3,100
2019-06-13	3,225	3,235	3,080	3,100	75,900	3,100
2019-06-12	3,190	3,275	3,170	3,240	61,200	3,240
2019-06-11	3,175	3,200	3,150	3,195	39,400	3,195
2019-06-10	3,180	3,185	3,125	3,155	45,200	3,155
2019-06-07	3,095	3,180	3,065	3,130	57,800	3,130
2019-06-06	3,080	3,130	3,040	3,095	53,800	3,095
2019-06-05	3,080	3,110	3,030	3,090	56,400	3,090
2019-06-04	3,045	3,080	2,952	3,010	79,900	3,010
2019-06-03	3,170	3,170	3,020	3,055	173,100	3,055
2019-05-31	3,190	3,300	3,150	3,235	99,400	3,235
2019-05-30	3,200	3,205	3,090	3,160	81,000	3,160
2019-05-29	3,250	3,280	3,190	3,205	59,300	3,205
2019-05-28	3,290	3,310	3,245	3,280	134,200	3,280
2019-05-27	3,265	3,295	3,215	3,270	56,800	3,270
2019-05-24	3,300	3,345	3,250	3,260	91,200	3,260
2019-05-23	3,410	3,445	3,330	3,355	69,500	3,355
2019-05-22	3,490	3,505	3,400	3,445	71,500	3,445
2019-05-21	3,480	3,525	3,390	3,475	81,900	3,475
2019-05-20	3,585	3,640	3,445	3,480	78,100	3,480
2019-05-17	3,600	3,645	3,545	3,620	57,500	3,620
2019-05-16	3,580	3,610	3,505	3,515	66,600	3,515
2019-05-15	3,590	3,600	3,450	3,530	70,000	3,530
2019-05-14	3,455	3,565	3,435	3,545	148,300	3,545
2019-05-13	3,750	3,780	3,580	3,595	117,000	3,595
2019-05-10	4,130	4,130	3,680	3,705	259,300	3,705
2019-05-09	4,255	4,300	4,145	4,200	88,500	4,200
2019-05-08	4,110	4,255	4,085	4,215	79,100	4,215
2019-05-07	4,170	4,280	4,105	4,145	86,100	4,145
2019-04-26	4,345	4,390	4,145	4,170	205,300	4,170
2019-04-25	4,500	4,500	4,365	4,395	64,700	4,395
2019-04-24	4,410	4,560	4,410	4,490	96,100	4,490
2019-04-23	4,300	4,425	4,240	4,385	94,700	4,385
2019-04-22	4,500	4,530	4,310	4,310	72,500	4,310
2019-04-19	4,420	4,510	4,385	4,490	60,300	4,490
2019-04-18	4,585	4,585	4,380	4,385	76,000	4,385
2019-04-17	4,410	4,560	4,400	4,515	117,400	4,515
2019-04-16	4,415	4,425	4,330	4,360	41,900	4,360
2019-04-15	4,405	4,440	4,325	4,420	59,800	4,420
2019-04-12	4,310	4,405	4,295	4,395	50,700	4,395
2019-04-11	4,450	4,475	4,270	4,315	125,400	4,315
2019-04-10	4,390	4,515	4,375	4,480	101,300	4,480
2019-04-09	4,400	4,460	4,305	4,410	171,300	4,410
2019-04-08	4,145	4,400	4,145	4,390	203,700	4,390
2019-04-05	4,200	4,210	4,050	4,100	82,700	4,100
2019-04-04	4,135	4,245	4,055	4,190	131,700	4,190
2019-04-03	4,135	4,260	4,065	4,095	208,800	4,095
2019-04-02	4,120	4,185	4,005	4,135	183,200	4,135
2019-04-01	4,250	4,250	4,020	4,140	143,400	4,140
2019-03-29	4,150	4,265	4,095	4,250	215,700	4,250
2019-03-28	3,715	4,325	3,685	4,165	367,700	4,165
2019-03-27	3,720	3,760	3,655	3,695	53,800	3,695
2019-03-26	3,600	3,735	3,595	3,710	97,800	3,710
2019-03-25	3,440	3,580	3,380	3,565	65,100	3,565
2019-03-22	3,455	3,530	3,405	3,505	84,700	3,505
2019-03-20	3,440	3,495	3,395	3,475	35,000	3,475
2019-03-19	3,500	3,520	3,415	3,445	49,400	3,445
2019-03-18	3,380	3,480	3,380	3,470	52,400	3,470
2019-03-15	3,285	3,370	3,280	3,330	34,900	3,330
2019-03-14	3,360	3,360	3,275	3,285	26,100	3,285
2019-03-13	3,330	3,385	3,275	3,320	37,300	3,320
2019-03-12	3,270	3,330	3,230	3,310	39,000	3,310
2019-03-11	3,285	3,285	3,175	3,200	30,200	3,200
2019-03-08	3,245	3,320	3,190	3,280	65,400	3,280
2019-03-07	3,330	3,330	3,250	3,280	40,200	3,280
2019-03-06	3,390	3,395	3,335	3,345	25,100	3,345
2019-03-05	3,395	3,420	3,360	3,395	26,300	3,395
2019-03-04	3,430	3,445	3,395	3,430	33,700	3,430
2019-03-01	3,300	3,415	3,300	3,395	43,900	3,395
2019-02-28	3,390	3,390	3,295	3,300	46,800	3,300
2019-02-27	3,470	3,510	3,390	3,390	42,500	3,390
2019-02-26	3,490	3,540	3,405	3,445	60,000	3,445
2019-02-25	3,465	3,490	3,425	3,455	35,400	3,455
2019-02-22	3,385	3,450	3,380	3,430	28,200	3,430
2019-02-21	3,410	3,440	3,340	3,435	34,500	3,435
2019-02-20	3,470	3,485	3,390	3,430	44,600	3,430
2019-02-19	3,440	3,520	3,425	3,460	43,600	3,460
2019-02-18	3,355	3,455	3,325	3,455	64,800	3,455
2019-02-15	3,400	3,400	3,280	3,285	55,300	3,285
2019-02-14	3,370	3,475	3,370	3,420	66,400	3,420
2019-02-13	3,450	3,485	3,250	3,370	185,800	3,370
2019-02-12	3,450	3,535	3,415	3,500	67,100	3,500
2019-02-08	3,455	3,475	3,380	3,455	61,600	3,455
2019-02-07	3,550	3,605	3,480	3,520	89,300	3,520
2019-02-06	3,540	3,565	3,475	3,550	72,500	3,550
2019-02-05	3,490	3,530	3,410	3,485	89,300	3,485
2019-02-04	3,310	3,460	3,310	3,435	81,600	3,435
2019-02-01	3,250	3,350	3,245	3,310	87,700	3,310
2019-01-31	3,090	3,235	3,080	3,230	77,700	3,230
2019-01-30	3,115	3,130	3,065	3,085	53,000	3,085
2019-01-29	3,060	3,110	3,055	3,090	64,500	3,090
2019-01-28	3,120	3,120	3,055	3,100	62,000	3,100
2019-01-25	3,175	3,265	3,095	3,125	69,700	3,125
2019-01-24	3,110	3,160	3,040	3,160	98,400	3,160
2019-01-23	3,000	3,255	2,990	3,140	227,400	3,140
2019-01-22	3,415	3,435	3,040	3,090	428,700	3,090
2019-01-21	3,420	3,445	3,260	3,275	57,100	3,275
2019-01-18	3,390	3,415	3,345	3,350	36,700	3,350
2019-01-17	3,295	3,380	3,240	3,330	40,100	3,330
2019-01-16	3,320	3,325	3,225	3,225	46,000	3,225
2019-01-15	3,200	3,305	3,160	3,300	61,400	3,300
2019-01-11	3,100	3,240	3,090	3,180	58,200	3,180
2019-01-10	3,165	3,230	3,050	3,060	57,900	3,060
2019-01-09	3,105	3,215	3,055	3,165	67,300	3,165
2019-01-08	3,085	3,120	3,035	3,075	38,700	3,075
2019-01-07	3,005	3,105	2,946	3,070	69,200	3,070
2019-01-04	2,875	2,928	2,725	2,903	94,300	2,903

分割・併合履歴： [2014-03-27]1株→100株 [2006-06-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31