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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
