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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,705	2,742	2,690	2,737	29,800	2,737
2023-12-28	2,720	2,745	2,648	2,705	45,600	2,705
2023-12-27	2,571	2,718	2,571	2,708	83,300	2,708
2023-12-26	2,552	2,622	2,552	2,571	34,900	2,571
2023-12-25	2,619	2,630	2,556	2,556	25,400	2,556
2023-12-22	2,605	2,653	2,595	2,596	23,900	2,596
2023-12-21	2,552	2,663	2,552	2,600	46,800	2,600
2023-12-20	2,650	2,675	2,591	2,591	40,600	2,591
2023-12-19	2,605	2,655	2,587	2,628	35,700	2,628
2023-12-18	2,611	2,670	2,560	2,601	60,000	2,601
2023-12-15	2,519	2,637	2,519	2,621	88,600	2,621
2023-12-14	2,406	2,578	2,405	2,569	172,700	2,569
2023-12-13	2,335	2,393	2,335	2,373	35,700	2,373
2023-12-12	2,412	2,412	2,321	2,335	49,200	2,335
2023-12-11	2,331	2,437	2,331	2,416	60,500	2,416
2023-12-08	2,323	2,359	2,310	2,323	76,800	2,323
2023-12-07	2,471	2,480	2,369	2,373	79,600	2,373
2023-12-06	2,555	2,590	2,467	2,471	63,300	2,471
2023-12-05	2,619	2,623	2,515	2,515	51,100	2,515
2023-12-04	2,453	2,619	2,450	2,619	68,200	2,619
2023-12-01	2,469	2,483	2,424	2,431	51,900	2,431
2023-11-30	2,610	2,616	2,491	2,491	62,600	2,491
2023-11-29	2,518	2,616	2,517	2,595	49,000	2,595
2023-11-28	2,500	2,524	2,480	2,514	22,000	2,514
2023-11-27	2,504	2,556	2,492	2,509	30,000	2,509
2023-11-24	2,590	2,601	2,502	2,502	45,600	2,502
2023-11-22	2,577	2,599	2,553	2,569	41,100	2,569
2023-11-21	2,551	2,640	2,520	2,600	70,200	2,600
2023-11-20	2,361	2,558	2,361	2,503	101,200	2,503
2023-11-17	2,455	2,492	2,361	2,385	106,500	2,385
2023-11-16	2,511	2,554	2,465	2,495	57,500	2,495
2023-11-15	2,548	2,655	2,547	2,561	99,900	2,561
2023-11-14	2,600	2,615	2,420	2,507	111,500	2,507
2023-11-13	2,692	2,735	2,649	2,650	53,300	2,650
2023-11-10	2,649	2,696	2,645	2,679	51,600	2,679
2023-11-09	2,689	2,749	2,686	2,749	37,000	2,749
2023-11-08	2,679	2,713	2,649	2,704	39,800	2,704
2023-11-07	2,630	2,676	2,616	2,676	25,200	2,676
2023-11-06	2,612	2,680	2,594	2,676	45,800	2,676
2023-11-02	2,538	2,591	2,519	2,573	35,400	2,573
2023-11-01	2,528	2,562	2,488	2,537	36,900	2,537
2023-10-31	2,471	2,538	2,448	2,526	43,500	2,526
2023-10-30	2,500	2,533	2,486	2,502	31,900	2,502
2023-10-27	2,470	2,528	2,470	2,519	45,500	2,519
2023-10-26	2,473	2,500	2,465	2,469	34,000	2,469
2023-10-25	2,591	2,596	2,526	2,534	41,800	2,534
2023-10-24	2,500	2,589	2,492	2,577	47,500	2,577
2023-10-23	2,453	2,525	2,453	2,512	43,700	2,512
2023-10-20	2,450	2,519	2,404	2,503	59,700	2,503
2023-10-19	2,540	2,575	2,492	2,492	67,100	2,492
2023-10-18	2,582	2,618	2,569	2,608	31,400	2,608
2023-10-17	2,591	2,655	2,591	2,612	29,400	2,612
2023-10-16	2,585	2,622	2,570	2,571	35,800	2,571
2023-10-13	2,655	2,689	2,602	2,611	29,100	2,611
2023-10-12	2,656	2,697	2,630	2,697	19,500	2,697
2023-10-11	2,672	2,709	2,639	2,660	20,700	2,660
2023-10-10	2,602	2,668	2,588	2,666	21,300	2,666
2023-10-06	2,621	2,635	2,548	2,602	43,300	2,602
2023-10-05	2,600	2,639	2,574	2,621	41,100	2,621
2023-10-04	2,580	2,642	2,560	2,597	50,200	2,597
2023-10-03	2,680	2,680	2,626	2,628	37,800	2,628
2023-10-02	2,732	2,772	2,650	2,650	36,500	2,650
2023-09-29	2,785	2,824	2,743	2,748	37,800	2,748
2023-09-28	2,775	2,859	2,739	2,795	63,500	2,795
2023-09-27	2,661	2,800	2,659	2,800	70,900	2,800
2023-09-26	2,735	2,735	2,665	2,700	44,900	2,700
2023-09-25	2,674	2,758	2,670	2,742	47,800	2,742
2023-09-22	2,607	2,701	2,585	2,674	58,000	2,674
2023-09-21	2,700	2,700	2,645	2,653	61,100	2,653
2023-09-20	2,771	2,777	2,705	2,705	63,300	2,705
2023-09-19	2,840	2,844	2,760	2,791	59,000	2,791
2023-09-15	2,888	2,891	2,848	2,877	52,800	2,877
2023-09-14	2,925	2,945	2,868	2,888	30,800	2,888
2023-09-13	2,864	2,947	2,859	2,925	60,100	2,925
2023-09-12	2,839	2,900	2,839	2,889	62,200	2,889
2023-09-11	2,945	2,945	2,813	2,816	92,300	2,816
2023-09-08	3,020	3,070	2,953	2,960	92,800	2,960
2023-09-07	3,070	3,080	3,015	3,060	59,400	3,060
2023-09-06	3,050	3,125	3,050	3,100	38,400	3,100
2023-09-05	3,025	3,105	3,020	3,095	34,700	3,095
2023-09-04	3,100	3,125	3,045	3,055	49,100	3,055
2023-09-01	3,115	3,130	3,070	3,115	53,100	3,115
2023-08-31	3,135	3,155	3,075	3,110	227,900	3,110
2023-08-30	3,145	3,145	3,085	3,130	44,300	3,130
2023-08-29	3,040	3,145	3,035	3,105	106,100	3,105
2023-08-28	2,980	3,045	2,960	3,040	51,000	3,040
2023-08-25	2,880	3,045	2,873	2,983	102,800	2,983
2023-08-24	3,040	3,050	2,878	2,920	186,300	2,920
2023-08-23	3,005	3,070	2,979	3,050	95,000	3,050
2023-08-22	2,995	3,045	2,965	3,035	118,200	3,035
2023-08-21	2,705	2,975	2,705	2,975	190,500	2,975
2023-08-18	2,664	2,719	2,602	2,704	193,700	2,704
2023-08-17	2,730	2,740	2,633	2,729	84,900	2,729
2023-08-16	2,798	2,799	2,745	2,755	47,500	2,755
2023-08-15	2,820	2,853	2,797	2,812	59,200	2,812
2023-08-14	2,830	2,830	2,708	2,809	104,400	2,809
2023-08-10	2,675	2,845	2,670	2,832	179,600	2,832
2023-08-09	2,900	3,005	2,900	2,968	59,700	2,968
2023-08-08	2,975	2,975	2,905	2,905	37,800	2,905
2023-08-07	2,890	2,982	2,884	2,982	46,300	2,982
2023-08-04	2,900	2,943	2,875	2,924	59,100	2,924
2023-08-03	2,975	2,984	2,908	2,918	80,100	2,918
2023-08-02	3,030	3,045	3,010	3,010	33,000	3,010
2023-08-01	3,040	3,075	3,025	3,040	33,500	3,040
2023-07-31	3,045	3,050	3,000	3,040	42,200	3,040
2023-07-28	3,030	3,030	2,964	3,010	58,800	3,010
2023-07-27	2,948	3,055	2,945	3,055	52,400	3,055
2023-07-26	2,951	2,978	2,906	2,972	46,300	2,972
2023-07-25	2,993	2,993	2,937	2,954	44,300	2,954
2023-07-24	3,015	3,040	2,980	2,984	54,300	2,984
2023-07-21	3,005	3,035	2,952	3,015	71,000	3,015
2023-07-20	3,025	3,050	3,010	3,015	31,900	3,015
2023-07-19	3,045	3,045	3,010	3,040	33,600	3,040
2023-07-18	3,060	3,060	3,010	3,030	51,200	3,030
2023-07-14	3,130	3,140	3,035	3,060	46,800	3,060
2023-07-13	3,090	3,130	3,050	3,130	65,600	3,130
2023-07-12	3,130	3,145	3,090	3,090	50,800	3,090
2023-07-11	3,060	3,115	3,050	3,115	53,700	3,115
2023-07-10	2,979	3,015	2,967	3,010	38,500	3,010
2023-07-07	2,980	3,015	2,953	2,980	59,800	2,980
2023-07-06	3,025	3,040	2,991	3,010	76,000	3,010
2023-07-05	3,060	3,090	3,020	3,050	55,200	3,050
2023-07-04	3,120	3,125	3,055	3,055	72,400	3,055
2023-07-03	3,160	3,185	3,135	3,150	28,500	3,150
2023-06-30	3,185	3,185	3,105	3,135	59,200	3,135
2023-06-29	3,240	3,260	3,175	3,210	50,400	3,210
2023-06-28	3,185	3,200	3,145	3,200	61,000	3,200
2023-06-27	3,140	3,150	3,055	3,130	126,200	3,130
2023-06-26	3,235	3,265	3,170	3,195	70,400	3,195
2023-06-23	3,415	3,415	3,270	3,290	95,000	3,290
2023-06-22	3,510	3,510	3,405	3,410	38,500	3,410
2023-06-21	3,540	3,545	3,465	3,475	43,600	3,475
2023-06-20	3,480	3,530	3,440	3,530	48,500	3,530
2023-06-19	3,630	3,630	3,530	3,545	65,700	3,545
2023-06-16	3,430	3,630	3,430	3,630	139,500	3,630
2023-06-15	3,395	3,410	3,365	3,370	31,600	3,370
2023-06-14	3,420	3,420	3,355	3,390	52,700	3,390
2023-06-13	3,330	3,375	3,305	3,350	51,400	3,350
2023-06-12	3,205	3,290	3,205	3,275	53,900	3,275
2023-06-09	3,290	3,290	3,175	3,185	68,000	3,185
2023-06-08	3,315	3,320	3,205	3,220	82,700	3,220
2023-06-07	3,405	3,420	3,340	3,365	58,800	3,365
2023-06-06	3,330	3,385	3,305	3,375	49,200	3,375
2023-06-05	3,410	3,420	3,350	3,360	68,000	3,360
2023-06-02	3,185	3,360	3,160	3,340	103,900	3,340
2023-06-01	3,250	3,255	3,145	3,190	127,000	3,190
2023-05-31	3,245	3,315	3,170	3,280	104,200	3,280
2023-05-30	3,310	3,320	3,235	3,285	69,400	3,285
2023-05-29	3,390	3,420	3,315	3,340	52,400	3,340
2023-05-26	3,490	3,490	3,330	3,330	100,800	3,330
2023-05-25	3,590	3,590	3,490	3,490	56,800	3,490
2023-05-24	3,555	3,600	3,490	3,590	55,800	3,590
2023-05-23	3,645	3,670	3,560	3,565	92,600	3,565
2023-05-22	3,680	3,685	3,620	3,650	54,500	3,650
2023-05-19	3,695	3,715	3,640	3,680	52,700	3,680
2023-05-18	3,690	3,730	3,650	3,655	52,000	3,655
2023-05-17	3,685	3,700	3,635	3,680	86,100	3,680
2023-05-16	3,700	3,720	3,665	3,710	73,400	3,710
2023-05-15	3,785	3,840	3,715	3,740	105,100	3,740
2023-05-12	3,955	4,060	3,835	3,835	152,600	3,835
2023-05-11	4,135	4,185	4,105	4,165	47,200	4,165
2023-05-10	4,235	4,235	4,130	4,135	44,600	4,135
2023-05-09	4,065	4,275	4,060	4,235	106,300	4,235
2023-05-08	3,975	4,095	3,950	4,065	63,800	4,065
2023-05-02	3,930	3,990	3,920	3,975	43,800	3,975
2023-05-01	3,895	3,940	3,860	3,930	50,000	3,930
2023-04-28	3,715	3,835	3,705	3,835	32,800	3,835
2023-04-27	3,710	3,750	3,685	3,700	36,100	3,700
2023-04-26	3,780	3,800	3,705	3,740	40,100	3,740
2023-04-25	3,770	3,825	3,770	3,805	26,200	3,805
2023-04-24	3,795	3,815	3,750	3,760	45,700	3,760
2023-04-21	3,850	3,850	3,780	3,795	62,200	3,795
2023-04-20	3,890	3,930	3,860	3,885	52,200	3,885
2023-04-19	4,020	4,020	3,910	3,910	53,300	3,910
2023-04-18	3,995	4,065	3,950	4,050	53,500	4,050
2023-04-17	3,990	4,000	3,920	3,970	36,800	3,970
2023-04-14	4,040	4,075	3,990	4,010	42,800	4,010
2023-04-13	3,970	4,000	3,955	3,970	30,900	3,970
2023-04-12	4,050	4,050	3,975	4,005	35,900	4,005
2023-04-11	4,040	4,125	4,030	4,050	20,600	4,050
2023-04-10	4,040	4,080	4,000	4,060	25,900	4,060
2023-04-07	4,035	4,055	3,965	3,985	29,000	3,985
2023-04-06	4,125	4,125	3,985	3,985	41,300	3,985
2023-04-05	4,180	4,215	4,130	4,155	26,400	4,155
2023-04-04	4,190	4,225	4,165	4,205	35,400	4,205
2023-04-03	4,125	4,195	4,065	4,195	44,400	4,195
2023-03-31	4,125	4,200	4,030	4,065	33,200	4,065
2023-03-30	4,250	4,250	4,100	4,115	28,500	4,115
2023-03-29	4,185	4,245	4,180	4,225	30,300	4,225
2023-03-28	4,170	4,180	4,125	4,180	31,200	4,180
2023-03-27	4,200	4,245	4,150	4,240	47,500	4,240
2023-03-24	4,000	4,265	3,985	4,220	102,700	4,220
2023-03-23	3,955	4,010	3,930	3,985	22,000	3,985
2023-03-22	4,030	4,050	3,985	4,000	41,300	4,000
2023-03-20	4,100	4,140	4,015	4,020	31,600	4,020
2023-03-17	3,930	4,130	3,910	4,110	47,700	4,110
2023-03-16	3,835	3,950	3,820	3,930	37,000	3,930
2023-03-15	4,030	4,030	3,900	3,905	40,100	3,905
2023-03-14	3,980	4,010	3,940	3,960	52,200	3,960
2023-03-13	3,930	4,050	3,930	4,050	61,300	4,050
2023-03-10	4,095	4,095	4,010	4,025	54,700	4,025
2023-03-09	4,210	4,210	4,130	4,165	44,000	4,165
2023-03-08	4,195	4,240	4,160	4,190	39,600	4,190
2023-03-07	4,300	4,300	4,235	4,260	31,500	4,260
2023-03-06	4,330	4,450	4,300	4,320	58,000	4,320
2023-03-03	4,100	4,300	4,100	4,295	73,800	4,295
2023-03-02	4,075	4,090	4,045	4,090	20,400	4,090
2023-03-01	4,045	4,075	4,000	4,070	32,200	4,070
2023-02-28	3,885	4,060	3,875	4,045	59,800	4,045
2023-02-27	3,845	3,895	3,830	3,850	29,000	3,850
2023-02-24	3,900	3,905	3,835	3,895	32,400	3,895
2023-02-22	3,805	3,855	3,770	3,830	52,000	3,830
2023-02-21	3,970	4,030	3,885	3,885	33,400	3,885
2023-02-20	4,000	4,000	3,925	3,965	34,800	3,965
2023-02-17	4,145	4,180	4,020	4,020	54,800	4,020
2023-02-16	4,360	4,370	4,210	4,215	40,600	4,215
2023-02-15	4,385	4,420	4,250	4,310	63,900	4,310
2023-02-14	4,465	4,600	4,335	4,395	111,700	4,395
2023-02-13	4,370	4,415	4,290	4,345	74,400	4,345
2023-02-10	4,415	4,485	4,400	4,430	35,700	4,430
2023-02-09	4,410	4,475	4,370	4,470	42,000	4,470
2023-02-08	4,425	4,460	4,405	4,460	47,100	4,460
2023-02-07	4,385	4,430	4,365	4,420	32,700	4,420
2023-02-06	4,340	4,405	4,325	4,385	36,000	4,385
2023-02-03	4,340	4,385	4,315	4,340	29,800	4,340
2023-02-02	4,305	4,355	4,300	4,320	26,300	4,320
2023-02-01	4,330	4,360	4,245	4,275	24,200	4,275
2023-01-31	4,300	4,335	4,235	4,290	37,500	4,290
2023-01-30	4,155	4,365	4,155	4,340	72,200	4,340
2023-01-27	4,150	4,200	4,105	4,150	26,100	4,150
2023-01-26	4,205	4,205	4,140	4,150	39,900	4,150
2023-01-25	4,210	4,260	4,165	4,260	22,300	4,260
2023-01-24	4,320	4,335	4,205	4,205	26,500	4,205
2023-01-23	4,165	4,260	4,140	4,255	37,300	4,255
2023-01-20	4,045	4,115	4,010	4,105	29,600	4,105
2023-01-19	4,020	4,065	3,980	4,055	20,000	4,055
2023-01-18	3,980	4,075	3,950	4,070	44,000	4,070
2023-01-17	3,890	3,985	3,875	3,955	33,100	3,955
2023-01-16	3,945	3,975	3,870	3,890	39,400	3,890
2023-01-13	3,970	3,995	3,855	3,925	53,400	3,925
2023-01-12	4,140	4,155	4,030	4,045	56,200	4,045
2023-01-11	4,085	4,145	4,085	4,135	26,800	4,135
2023-01-10	4,045	4,135	4,040	4,130	38,200	4,130
2023-01-06	4,000	4,030	3,945	4,010	25,800	4,010
2023-01-05	3,980	4,045	3,940	4,000	46,000	4,000
2023-01-04	4,035	4,085	3,950	3,975	60,900	3,975

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