3936 (株)グローバルウェイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 119 | 122 | 117 | 119 | 396,600 | 119 |
| 2024-11-21 | 119 | 120 | 118 | 119 | 335,600 | 119 |
| 2024-11-20 | 121 | 126 | 119 | 120 | 452,400 | 120 |
| 2024-11-19 | 126 | 130 | 119 | 121 | 1,180,500 | 121 |
| 2024-11-18 | 120 | 133 | 120 | 127 | 1,014,800 | 127 |
| 2024-11-15 | 118 | 125 | 117 | 123 | 778,800 | 123 |
| 2024-11-14 | 123 | 123 | 119 | 121 | 462,600 | 121 |
| 2024-11-13 | 125 | 127 | 124 | 125 | 433,100 | 125 |
| 2024-11-12 | 125 | 132 | 123 | 126 | 674,600 | 126 |
| 2024-11-11 | 137 | 138 | 126 | 127 | 1,143,500 | 127 |
| 2024-11-08 | 130 | 136 | 128 | 133 | 840,900 | 133 |
| 2024-11-07 | 127 | 137 | 126 | 129 | 1,656,300 | 129 |
| 2024-11-06 | 128 | 131 | 125 | 126 | 652,400 | 126 |
| 2024-11-05 | 126 | 128 | 123 | 128 | 406,800 | 128 |
| 2024-11-01 | 127 | 131 | 123 | 124 | 905,900 | 124 |
| 2024-10-31 | 133 | 135 | 128 | 129 | 1,031,700 | 129 |
| 2024-10-30 | 145 | 146 | 130 | 131 | 2,301,900 | 131 |
| 2024-10-29 | 149 | 162 | 144 | 145 | 2,956,600 | 145 |
| 2024-10-28 | 144 | 153 | 143 | 148 | 844,700 | 148 |
| 2024-10-25 | 153 | 155 | 143 | 146 | 1,405,400 | 146 |
| 2024-10-24 | 150 | 156 | 139 | 152 | 2,405,100 | 152 |
| 2024-10-23 | 147 | 153 | 147 | 150 | 1,162,000 | 150 |
| 2024-10-22 | 149 | 157 | 145 | 146 | 1,525,400 | 146 |
| 2024-10-21 | 144 | 151 | 142 | 151 | 1,308,800 | 151 |
| 2024-10-18 | 156 | 173 | 144 | 147 | 5,515,200 | 147 |
| 2024-10-17 | 161 | 163 | 153 | 158 | 2,934,300 | 158 |
| 2024-10-16 | 179 | 180 | 160 | 165 | 5,142,200 | 165 |
| 2024-10-15 | 185 | 197 | 167 | 181 | 14,714,200 | 181 |
| 2024-10-11 | 241 | 261 | 182 | 193 | 33,288,600 | 193 |
| 2024-10-10 | 264 | 280 | 202 | 246 | 60,575,200 | 246 |
| 2024-10-09 | 180 | 200 | 169 | 200 | 11,992,000 | 200 |
| 2024-10-08 | 102 | 150 | 102 | 150 | 11,217,600 | 150 |
| 2024-10-07 | 102 | 102 | 100 | 100 | 59,200 | 100 |
| 2024-10-04 | 101 | 103 | 100 | 101 | 30,500 | 101 |
| 2024-10-03 | 101 | 103 | 100 | 102 | 69,500 | 102 |
| 2024-10-02 | 101 | 103 | 100 | 101 | 29,900 | 101 |
| 2024-10-01 | 101 | 103 | 101 | 101 | 31,500 | 101 |
| 2024-09-30 | 103 | 103 | 101 | 101 | 26,300 | 101 |
| 2024-09-27 | 105 | 107 | 104 | 104 | 39,900 | 104 |
| 2024-09-26 | 103 | 105 | 103 | 105 | 58,100 | 105 |
| 2024-09-25 | 106 | 106 | 103 | 105 | 64,800 | 105 |
| 2024-09-24 | 108 | 108 | 106 | 106 | 20,200 | 106 |
| 2024-09-20 | 105 | 110 | 105 | 109 | 90,600 | 109 |
| 2024-09-19 | 106 | 108 | 106 | 108 | 49,800 | 108 |
| 2024-09-18 | 112 | 112 | 106 | 108 | 18,600 | 108 |
| 2024-09-17 | 112 | 112 | 109 | 109 | 25,300 | 109 |
| 2024-09-13 | 111 | 112 | 110 | 111 | 17,900 | 111 |
| 2024-09-12 | 111 | 113 | 109 | 112 | 33,000 | 112 |
| 2024-09-11 | 116 | 119 | 109 | 110 | 134,900 | 110 |
| 2024-09-10 | 116 | 118 | 115 | 115 | 13,900 | 115 |
| 2024-09-09 | 113 | 118 | 113 | 117 | 78,800 | 117 |
| 2024-09-06 | 114 | 118 | 114 | 116 | 49,800 | 116 |
| 2024-09-05 | 113 | 117 | 112 | 115 | 31,400 | 115 |
| 2024-09-04 | 115 | 118 | 112 | 116 | 64,100 | 116 |
| 2024-09-03 | 118 | 120 | 117 | 119 | 31,400 | 119 |
| 2024-09-02 | 118 | 119 | 117 | 118 | 53,900 | 118 |
| 2024-08-30 | 119 | 119 | 116 | 117 | 107,500 | 117 |
| 2024-08-29 | 115 | 117 | 112 | 116 | 159,300 | 116 |
| 2024-08-28 | 115 | 141 | 115 | 116 | 1,153,300 | 116 |
| 2024-08-27 | 115 | 115 | 113 | 114 | 31,900 | 114 |
| 2024-08-26 | 112 | 114 | 112 | 114 | 41,300 | 114 |
| 2024-08-23 | 113 | 113 | 108 | 112 | 64,500 | 112 |
| 2024-08-22 | 113 | 114 | 111 | 112 | 24,200 | 112 |
| 2024-08-21 | 109 | 113 | 109 | 111 | 64,000 | 111 |
| 2024-08-20 | 105 | 110 | 105 | 110 | 86,100 | 110 |
| 2024-08-19 | 106 | 111 | 103 | 105 | 104,500 | 105 |
| 2024-08-16 | 108 | 110 | 107 | 107 | 86,300 | 107 |
| 2024-08-15 | 102 | 109 | 101 | 107 | 211,600 | 107 |
| 2024-08-14 | 104 | 115 | 102 | 114 | 143,600 | 114 |
| 2024-08-13 | 101 | 105 | 99 | 104 | 118,800 | 104 |
| 2024-08-09 | 103 | 103 | 98 | 101 | 170,300 | 101 |
| 2024-08-08 | 98 | 106 | 98 | 100 | 143,600 | 100 |
| 2024-08-07 | 97 | 115 | 96 | 100 | 914,900 | 100 |
| 2024-08-06 | 95 | 112 | 88 | 99 | 658,200 | 99 |
| 2024-08-05 | 118 | 118 | 73 | 82 | 733,100 | 82 |
| 2024-08-02 | 124 | 125 | 119 | 122 | 226,700 | 122 |
| 2024-08-01 | 128 | 129 | 126 | 128 | 38,500 | 128 |
| 2024-07-31 | 127 | 129 | 126 | 128 | 55,100 | 128 |
| 2024-07-30 | 128 | 130 | 126 | 126 | 65,200 | 126 |
| 2024-07-29 | 126 | 128 | 124 | 126 | 95,600 | 126 |
| 2024-07-26 | 129 | 130 | 125 | 125 | 135,300 | 125 |
| 2024-07-25 | 130 | 132 | 129 | 131 | 95,700 | 131 |
| 2024-07-24 | 132 | 132 | 131 | 131 | 17,400 | 131 |
| 2024-07-23 | 132 | 132 | 131 | 131 | 28,700 | 131 |
| 2024-07-22 | 133 | 133 | 131 | 131 | 55,000 | 131 |
| 2024-07-19 | 135 | 135 | 132 | 134 | 56,000 | 134 |
| 2024-07-18 | 134 | 135 | 133 | 135 | 27,700 | 135 |
| 2024-07-17 | 135 | 135 | 133 | 135 | 28,000 | 135 |
| 2024-07-16 | 136 | 136 | 134 | 134 | 34,900 | 134 |
| 2024-07-12 | 133 | 136 | 133 | 135 | 55,400 | 135 |
| 2024-07-11 | 134 | 134 | 132 | 134 | 41,000 | 134 |
| 2024-07-10 | 134 | 134 | 132 | 134 | 42,000 | 134 |
| 2024-07-09 | 133 | 135 | 133 | 133 | 41,900 | 133 |
| 2024-07-08 | 134 | 135 | 134 | 134 | 25,100 | 134 |
| 2024-07-05 | 134 | 135 | 133 | 134 | 30,400 | 134 |
| 2024-07-04 | 133 | 136 | 133 | 136 | 37,100 | 136 |
| 2024-07-03 | 135 | 135 | 133 | 134 | 47,100 | 134 |
| 2024-07-02 | 136 | 136 | 133 | 135 | 49,400 | 135 |
| 2024-07-01 | 135 | 136 | 133 | 135 | 88,600 | 135 |
| 2024-06-28 | 134 | 136 | 132 | 134 | 79,800 | 134 |
| 2024-06-27 | 133 | 134 | 132 | 132 | 35,700 | 132 |
| 2024-06-26 | 131 | 134 | 131 | 132 | 74,600 | 132 |
| 2024-06-25 | 131 | 133 | 131 | 131 | 21,100 | 131 |
| 2024-06-24 | 131 | 133 | 131 | 132 | 39,500 | 132 |
| 2024-06-21 | 132 | 134 | 131 | 131 | 71,700 | 131 |
| 2024-06-20 | 130 | 134 | 130 | 133 | 76,500 | 133 |
| 2024-06-19 | 132 | 132 | 130 | 132 | 62,400 | 132 |
| 2024-06-18 | 132 | 133 | 130 | 131 | 84,300 | 131 |
| 2024-06-17 | 132 | 134 | 131 | 132 | 97,300 | 132 |
| 2024-06-14 | 130 | 135 | 130 | 134 | 159,400 | 134 |
| 2024-06-13 | 135 | 138 | 135 | 135 | 47,700 | 135 |
| 2024-06-12 | 136 | 138 | 134 | 137 | 45,100 | 137 |
| 2024-06-11 | 133 | 136 | 133 | 136 | 50,400 | 136 |
| 2024-06-10 | 136 | 136 | 133 | 134 | 55,700 | 134 |
| 2024-06-07 | 133 | 136 | 131 | 135 | 91,400 | 135 |
| 2024-06-06 | 137 | 137 | 132 | 133 | 173,500 | 133 |
| 2024-06-05 | 137 | 139 | 137 | 137 | 62,800 | 137 |
| 2024-06-04 | 140 | 145 | 136 | 139 | 342,400 | 139 |
| 2024-06-03 | 141 | 142 | 138 | 139 | 119,900 | 139 |
| 2024-05-31 | 140 | 142 | 135 | 139 | 103,300 | 139 |
| 2024-05-30 | 140 | 143 | 119 | 141 | 396,700 | 141 |
| 2024-05-29 | 145 | 145 | 140 | 140 | 185,600 | 140 |
| 2024-05-28 | 146 | 149 | 144 | 144 | 79,500 | 144 |
| 2024-05-27 | 146 | 146 | 143 | 145 | 88,600 | 145 |
| 2024-05-24 | 142 | 145 | 141 | 144 | 176,100 | 144 |
| 2024-05-23 | 146 | 148 | 145 | 146 | 51,900 | 146 |
| 2024-05-22 | 151 | 152 | 146 | 146 | 95,400 | 146 |
| 2024-05-21 | 149 | 151 | 147 | 151 | 94,500 | 151 |
| 2024-05-20 | 147 | 149 | 146 | 148 | 125,400 | 148 |
| 2024-05-17 | 147 | 148 | 145 | 147 | 54,500 | 147 |
| 2024-05-16 | 146 | 147 | 143 | 147 | 69,300 | 147 |
| 2024-05-15 | 148 | 148 | 143 | 146 | 125,200 | 146 |
| 2024-05-14 | 147 | 147 | 145 | 147 | 42,800 | 147 |
| 2024-05-13 | 143 | 146 | 143 | 146 | 62,600 | 146 |
| 2024-05-10 | 143 | 144 | 143 | 143 | 13,600 | 143 |
| 2024-05-09 | 144 | 144 | 143 | 143 | 15,100 | 143 |
| 2024-05-08 | 144 | 145 | 143 | 144 | 50,600 | 144 |
| 2024-05-07 | 144 | 145 | 142 | 143 | 84,400 | 143 |
| 2024-05-02 | 143 | 143 | 142 | 142 | 37,200 | 142 |
| 2024-05-01 | 142 | 144 | 142 | 143 | 89,700 | 143 |
| 2024-04-30 | 144 | 144 | 141 | 141 | 118,700 | 141 |
| 2024-04-26 | 143 | 144 | 142 | 142 | 56,500 | 142 |
| 2024-04-25 | 142 | 145 | 142 | 143 | 111,400 | 143 |
| 2024-04-24 | 144 | 148 | 142 | 144 | 364,600 | 144 |
| 2024-04-23 | 142 | 177 | 141 | 141 | 4,516,700 | 141 |
| 2024-04-22 | 142 | 144 | 142 | 142 | 47,700 | 142 |
| 2024-04-19 | 143 | 147 | 140 | 142 | 248,600 | 142 |
| 2024-04-18 | 142 | 145 | 142 | 142 | 65,700 | 142 |
| 2024-04-17 | 145 | 145 | 142 | 142 | 69,800 | 142 |
| 2024-04-16 | 142 | 145 | 141 | 142 | 265,200 | 142 |
| 2024-04-15 | 145 | 148 | 145 | 147 | 30,800 | 147 |
| 2024-04-12 | 145 | 153 | 145 | 145 | 139,500 | 145 |
| 2024-04-11 | 146 | 147 | 144 | 145 | 91,800 | 145 |
| 2024-04-10 | 150 | 150 | 147 | 147 | 35,100 | 147 |
| 2024-04-09 | 146 | 150 | 146 | 150 | 71,200 | 150 |
| 2024-04-08 | 146 | 148 | 144 | 146 | 62,300 | 146 |
| 2024-04-05 | 142 | 149 | 141 | 146 | 153,400 | 146 |
| 2024-04-04 | 150 | 150 | 145 | 145 | 69,500 | 145 |
| 2024-04-03 | 146 | 150 | 146 | 147 | 56,200 | 147 |
| 2024-04-02 | 150 | 151 | 146 | 146 | 136,100 | 146 |
| 2024-04-01 | 152 | 152 | 148 | 150 | 108,400 | 150 |
| 2024-03-29 | 153 | 154 | 151 | 152 | 105,900 | 152 |
| 2024-03-28 | 155 | 156 | 152 | 154 | 158,800 | 154 |
| 2024-03-27 | 154 | 156 | 153 | 155 | 96,300 | 155 |
| 2024-03-26 | 158 | 159 | 152 | 153 | 281,300 | 153 |
| 2024-03-25 | 157 | 162 | 154 | 157 | 349,300 | 157 |
| 2024-03-22 | 162 | 185 | 156 | 157 | 2,437,100 | 157 |
| 2024-03-21 | 159 | 162 | 158 | 158 | 72,300 | 158 |
| 2024-03-19 | 154 | 161 | 152 | 157 | 266,500 | 157 |
| 2024-03-18 | 158 | 162 | 157 | 158 | 108,200 | 158 |
| 2024-03-15 | 154 | 159 | 153 | 158 | 132,500 | 158 |
| 2024-03-14 | 156 | 157 | 152 | 155 | 70,700 | 155 |
| 2024-03-13 | 157 | 159 | 152 | 154 | 135,400 | 154 |
| 2024-03-12 | 156 | 159 | 154 | 157 | 192,500 | 157 |
| 2024-03-11 | 161 | 163 | 156 | 156 | 194,200 | 156 |
| 2024-03-08 | 167 | 175 | 162 | 163 | 367,000 | 163 |
| 2024-03-07 | 170 | 175 | 166 | 168 | 335,200 | 168 |
| 2024-03-06 | 167 | 175 | 163 | 170 | 439,800 | 170 |
| 2024-03-05 | 162 | 167 | 159 | 167 | 181,000 | 167 |
| 2024-03-04 | 155 | 167 | 155 | 165 | 352,100 | 165 |
| 2024-03-01 | 162 | 164 | 154 | 155 | 254,100 | 155 |
| 2024-02-29 | 163 | 165 | 160 | 161 | 216,100 | 161 |
| 2024-02-28 | 159 | 168 | 157 | 165 | 292,200 | 165 |
| 2024-02-27 | 158 | 162 | 156 | 160 | 235,000 | 160 |
| 2024-02-26 | 151 | 159 | 151 | 157 | 211,000 | 157 |
| 2024-02-22 | 157 | 157 | 151 | 151 | 323,500 | 151 |
| 2024-02-21 | 165 | 167 | 155 | 155 | 429,500 | 155 |
| 2024-02-20 | 157 | 167 | 154 | 163 | 940,200 | 163 |
| 2024-02-19 | 147 | 185 | 147 | 160 | 5,297,300 | 160 |
| 2024-02-16 | 140 | 149 | 140 | 146 | 245,300 | 146 |
| 2024-02-15 | 144 | 144 | 140 | 140 | 178,900 | 140 |
| 2024-02-14 | 144 | 145 | 141 | 144 | 165,200 | 144 |
| 2024-02-13 | 149 | 150 | 144 | 147 | 229,600 | 147 |
| 2024-02-09 | 143 | 148 | 143 | 147 | 216,900 | 147 |
| 2024-02-08 | 144 | 145 | 141 | 143 | 278,300 | 143 |
| 2024-02-07 | 146 | 147 | 144 | 144 | 139,300 | 144 |
| 2024-02-06 | 147 | 149 | 145 | 147 | 82,500 | 147 |
| 2024-02-05 | 147 | 150 | 147 | 147 | 93,200 | 147 |
| 2024-02-02 | 145 | 147 | 144 | 147 | 123,800 | 147 |
| 2024-02-01 | 148 | 150 | 144 | 147 | 385,900 | 147 |
| 2024-01-31 | 153 | 153 | 148 | 151 | 285,900 | 151 |
| 2024-01-30 | 154 | 154 | 151 | 151 | 206,400 | 151 |
| 2024-01-29 | 154 | 154 | 152 | 154 | 154,300 | 154 |
| 2024-01-26 | 154 | 156 | 152 | 155 | 126,800 | 155 |
| 2024-01-25 | 154 | 155 | 152 | 155 | 273,200 | 155 |
| 2024-01-24 | 157 | 157 | 153 | 156 | 160,400 | 156 |
| 2024-01-23 | 162 | 164 | 154 | 157 | 611,600 | 157 |
| 2024-01-22 | 156 | 165 | 155 | 161 | 563,300 | 161 |
| 2024-01-19 | 157 | 161 | 154 | 154 | 171,000 | 154 |
| 2024-01-18 | 155 | 164 | 155 | 157 | 229,700 | 157 |
| 2024-01-17 | 163 | 164 | 157 | 159 | 203,400 | 159 |
| 2024-01-16 | 165 | 170 | 161 | 163 | 250,700 | 163 |
| 2024-01-15 | 159 | 167 | 156 | 166 | 464,600 | 166 |
| 2024-01-12 | 162 | 163 | 156 | 161 | 229,800 | 161 |
| 2024-01-11 | 166 | 166 | 158 | 162 | 390,300 | 162 |
| 2024-01-10 | 155 | 165 | 154 | 158 | 394,500 | 158 |
| 2024-01-09 | 154 | 158 | 153 | 155 | 256,200 | 155 |
| 2024-01-05 | 157 | 157 | 151 | 152 | 354,600 | 152 |
| 2024-01-04 | 155 | 158 | 152 | 157 | 202,800 | 157 |
分割・併合履歴 ： [2021-12-02]1株→2株 [2021-11-01]1株→3株 [2021-09-15]1株→5株
