3936 (株)グローバルウェイ 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 128 | 128 | 123 | 124 | 148,500 | 124 |
| 2025-12-11 | 130 | 131 | 126 | 127 | 166,600 | 127 |
| 2025-12-10 | 130 | 132 | 129 | 131 | 79,700 | 131 |
| 2025-12-09 | 131 | 131 | 128 | 131 | 123,400 | 131 |
| 2025-12-08 | 131 | 133 | 129 | 131 | 124,600 | 131 |
| 2025-12-05 | 133 | 134 | 131 | 131 | 96,100 | 131 |
| 2025-12-04 | 131 | 136 | 131 | 133 | 287,300 | 133 |
| 2025-12-03 | 134 | 135 | 131 | 131 | 218,500 | 131 |
| 2025-12-02 | 140 | 140 | 131 | 131 | 398,000 | 131 |
| 2025-12-01 | 141 | 142 | 138 | 139 | 120,500 | 139 |
| 2025-11-28 | 139 | 145 | 139 | 142 | 199,900 | 142 |
| 2025-11-27 | 136 | 142 | 136 | 139 | 200,500 | 139 |
| 2025-11-26 | 140 | 140 | 137 | 137 | 142,800 | 137 |
| 2025-11-25 | 145 | 145 | 139 | 139 | 108,300 | 139 |
| 2025-11-21 | 140 | 145 | 140 | 143 | 146,600 | 143 |
| 2025-11-20 | 141 | 147 | 141 | 143 | 165,900 | 143 |
| 2025-11-19 | 142 | 143 | 139 | 140 | 131,200 | 140 |
| 2025-11-18 | 146 | 150 | 140 | 142 | 468,900 | 142 |
| 2025-11-17 | 155 | 157 | 147 | 155 | 240,600 | 155 |
| 2025-11-14 | 153 | 154 | 149 | 152 | 103,200 | 152 |
| 2025-11-13 | 154 | 154 | 149 | 152 | 119,700 | 152 |
| 2025-11-12 | 148 | 156 | 147 | 154 | 150,500 | 154 |
| 2025-11-11 | 147 | 149 | 145 | 147 | 62,500 | 147 |
| 2025-11-10 | 145 | 151 | 145 | 147 | 106,900 | 147 |
| 2025-11-07 | 144 | 148 | 144 | 145 | 95,900 | 145 |
| 2025-11-06 | 150 | 151 | 146 | 147 | 112,600 | 147 |
| 2025-11-05 | 153 | 153 | 147 | 151 | 213,400 | 151 |
| 2025-11-04 | 155 | 157 | 154 | 155 | 75,200 | 155 |
| 2025-10-31 | 156 | 160 | 156 | 159 | 128,500 | 159 |
| 2025-10-30 | 154 | 156 | 149 | 155 | 216,700 | 155 |
| 2025-10-29 | 159 | 161 | 154 | 156 | 223,400 | 156 |
| 2025-10-28 | 162 | 162 | 159 | 159 | 92,500 | 159 |
| 2025-10-27 | 162 | 166 | 161 | 162 | 79,000 | 162 |
| 2025-10-24 | 163 | 163 | 161 | 161 | 75,100 | 161 |
| 2025-10-23 | 168 | 168 | 161 | 162 | 112,300 | 162 |
| 2025-10-22 | 164 | 170 | 164 | 167 | 98,100 | 167 |
| 2025-10-21 | 168 | 170 | 164 | 165 | 116,300 | 165 |
| 2025-10-20 | 161 | 168 | 161 | 167 | 187,400 | 167 |
| 2025-10-17 | 162 | 165 | 159 | 160 | 119,000 | 160 |
| 2025-10-16 | 165 | 166 | 161 | 163 | 129,600 | 163 |
| 2025-10-15 | 158 | 167 | 158 | 167 | 146,000 | 167 |
| 2025-10-14 | 161 | 164 | 156 | 157 | 227,800 | 157 |
| 2025-10-10 | 167 | 167 | 164 | 165 | 82,600 | 165 |
| 2025-10-09 | 165 | 168 | 164 | 167 | 115,700 | 167 |
| 2025-10-08 | 169 | 169 | 164 | 164 | 131,000 | 164 |
| 2025-10-07 | 170 | 170 | 161 | 168 | 445,600 | 168 |
| 2025-10-06 | 172 | 174 | 168 | 168 | 189,100 | 168 |
| 2025-10-03 | 161 | 172 | 161 | 171 | 326,500 | 171 |
| 2025-10-02 | 167 | 168 | 162 | 162 | 321,600 | 162 |
| 2025-10-01 | 174 | 175 | 167 | 167 | 345,300 | 167 |
| 2025-09-30 | 174 | 177 | 172 | 174 | 160,500 | 174 |
| 2025-09-29 | 177 | 178 | 175 | 175 | 94,200 | 175 |
| 2025-09-26 | 179 | 180 | 176 | 178 | 160,700 | 178 |
| 2025-09-25 | 181 | 183 | 179 | 179 | 182,800 | 179 |
| 2025-09-24 | 192 | 192 | 181 | 181 | 260,300 | 181 |
| 2025-09-22 | 186 | 196 | 186 | 192 | 258,500 | 192 |
| 2025-09-19 | 183 | 187 | 182 | 186 | 231,500 | 186 |
| 2025-09-18 | 186 | 189 | 182 | 182 | 202,700 | 182 |
| 2025-09-17 | 182 | 185 | 180 | 183 | 203,100 | 183 |
| 2025-09-16 | 177 | 183 | 175 | 181 | 367,800 | 181 |
| 2025-09-12 | 179 | 181 | 176 | 177 | 172,600 | 177 |
| 2025-09-11 | 186 | 186 | 177 | 179 | 426,400 | 179 |
| 2025-09-10 | 192 | 192 | 181 | 184 | 386,700 | 184 |
| 2025-09-09 | 195 | 196 | 190 | 191 | 212,800 | 191 |
| 2025-09-08 | 195 | 199 | 194 | 194 | 436,700 | 194 |
| 2025-09-05 | 195 | 195 | 187 | 191 | 315,300 | 191 |
| 2025-09-04 | 192 | 198 | 190 | 191 | 431,400 | 191 |
| 2025-09-03 | 197 | 198 | 191 | 191 | 353,700 | 191 |
| 2025-09-02 | 194 | 198 | 191 | 198 | 286,400 | 198 |
| 2025-09-01 | 185 | 197 | 185 | 194 | 411,000 | 194 |
| 2025-08-29 | 187 | 189 | 184 | 184 | 274,100 | 184 |
| 2025-08-28 | 188 | 188 | 184 | 184 | 346,600 | 184 |
| 2025-08-27 | 199 | 199 | 186 | 187 | 1,071,000 | 187 |
| 2025-08-26 | 203 | 208 | 199 | 202 | 732,100 | 202 |
| 2025-08-25 | 207 | 208 | 201 | 203 | 378,300 | 203 |
| 2025-08-22 | 193 | 203 | 190 | 203 | 707,500 | 203 |
| 2025-08-21 | 187 | 197 | 185 | 193 | 565,000 | 193 |
| 2025-08-20 | 195 | 195 | 188 | 190 | 410,400 | 190 |
| 2025-08-19 | 198 | 200 | 191 | 192 | 589,300 | 192 |
| 2025-08-18 | 184 | 199 | 182 | 194 | 1,595,500 | 194 |
| 2025-08-15 | 213 | 213 | 175 | 182 | 4,857,100 | 182 |
| 2025-08-14 | 220 | 224 | 216 | 218 | 787,000 | 218 |
| 2025-08-13 | 224 | 228 | 221 | 221 | 491,300 | 221 |
| 2025-08-12 | 229 | 230 | 218 | 224 | 1,172,500 | 224 |
| 2025-08-08 | 217 | 224 | 215 | 224 | 515,300 | 224 |
| 2025-08-07 | 226 | 227 | 215 | 218 | 706,600 | 218 |
| 2025-08-06 | 220 | 225 | 219 | 220 | 383,200 | 220 |
| 2025-08-05 | 218 | 227 | 215 | 220 | 1,100,800 | 220 |
| 2025-08-04 | 207 | 219 | 204 | 217 | 839,800 | 217 |
| 2025-08-01 | 215 | 216 | 211 | 213 | 513,600 | 213 |
| 2025-07-31 | 214 | 222 | 213 | 216 | 627,400 | 216 |
| 2025-07-30 | 213 | 219 | 212 | 214 | 454,400 | 214 |
| 2025-07-29 | 217 | 217 | 210 | 211 | 348,800 | 211 |
| 2025-07-28 | 211 | 217 | 208 | 215 | 726,600 | 215 |
| 2025-07-25 | 204 | 214 | 203 | 211 | 1,114,700 | 211 |
| 2025-07-24 | 210 | 210 | 202 | 203 | 576,700 | 203 |
| 2025-07-23 | 204 | 212 | 204 | 206 | 646,100 | 206 |
| 2025-07-22 | 204 | 206 | 201 | 202 | 765,800 | 202 |
| 2025-07-18 | 216 | 216 | 202 | 202 | 1,678,100 | 202 |
| 2025-07-17 | 223 | 237 | 213 | 215 | 3,812,000 | 215 |
| 2025-07-16 | 208 | 223 | 203 | 215 | 2,288,400 | 215 |
| 2025-07-15 | 213 | 218 | 201 | 205 | 1,815,800 | 205 |
| 2025-07-14 | 211 | 216 | 205 | 205 | 1,368,600 | 205 |
| 2025-07-11 | 205 | 220 | 200 | 212 | 2,381,100 | 212 |
| 2025-07-10 | 219 | 226 | 200 | 203 | 2,506,100 | 203 |
| 2025-07-09 | 210 | 225 | 206 | 221 | 2,474,800 | 221 |
| 2025-07-08 | 205 | 208 | 198 | 206 | 689,100 | 206 |
| 2025-07-07 | 200 | 208 | 200 | 206 | 860,300 | 206 |
| 2025-07-04 | 208 | 214 | 198 | 201 | 1,141,200 | 201 |
| 2025-07-03 | 214 | 217 | 205 | 206 | 1,268,100 | 206 |
| 2025-07-02 | 231 | 237 | 212 | 215 | 2,508,300 | 215 |
| 2025-07-01 | 256 | 256 | 236 | 237 | 1,631,900 | 237 |
| 2025-06-30 | 268 | 268 | 248 | 258 | 2,091,100 | 258 |
| 2025-06-27 | 261 | 269 | 256 | 268 | 1,928,400 | 268 |
| 2025-06-26 | 275 | 292 | 255 | 256 | 4,383,500 | 256 |
| 2025-06-25 | 295 | 350 | 276 | 282 | 18,089,800 | 282 |
| 2025-06-24 | 240 | 300 | 240 | 284 | 12,431,800 | 284 |
| 2025-06-23 | 240 | 250 | 231 | 237 | 2,570,600 | 237 |
| 2025-06-20 | 301 | 317 | 224 | 255 | 12,546,500 | 255 |
| 2025-06-19 | 285 | 315 | 284 | 304 | 5,942,400 | 304 |
| 2025-06-18 | 290 | 318 | 265 | 289 | 9,306,400 | 289 |
| 2025-06-17 | 334 | 364 | 292 | 321 | 22,106,200 | 321 |
| 2025-06-16 | 283 | 328 | 276 | 318 | 13,270,800 | 318 |
| 2025-06-13 | 275 | 294 | 263 | 275 | 11,045,700 | 275 |
| 2025-06-12 | 236 | 285 | 231 | 270 | 14,942,100 | 270 |
| 2025-06-11 | 233 | 235 | 212 | 234 | 5,647,200 | 234 |
| 2025-06-10 | 207 | 227 | 201 | 225 | 5,024,900 | 225 |
| 2025-06-09 | 191 | 215 | 189 | 206 | 5,967,500 | 206 |
| 2025-06-06 | 173 | 195 | 172 | 190 | 6,644,300 | 190 |
| 2025-06-05 | 186 | 192 | 169 | 173 | 3,943,100 | 173 |
| 2025-06-04 | 195 | 199 | 180 | 181 | 5,655,500 | 181 |
| 2025-06-03 | 166 | 196 | 165 | 191 | 10,188,700 | 191 |
| 2025-06-02 | 168 | 175 | 162 | 167 | 2,088,600 | 167 |
| 2025-05-30 | 149 | 175 | 149 | 169 | 8,013,800 | 169 |
| 2025-05-29 | 157 | 163 | 149 | 150 | 1,849,100 | 150 |
| 2025-05-28 | 162 | 177 | 153 | 160 | 5,783,600 | 160 |
| 2025-05-27 | 156 | 169 | 148 | 157 | 5,543,900 | 157 |
| 2025-05-26 | 139 | 167 | 137 | 163 | 11,158,800 | 163 |
| 2025-05-23 | 160 | 163 | 135 | 138 | 5,765,900 | 138 |
| 2025-05-22 | 197 | 237 | 167 | 173 | 25,464,600 | 173 |
| 2025-05-21 | 187 | 187 | 187 | 187 | 317,800 | 187 |
| 2025-05-20 | 127 | 139 | 127 | 137 | 1,051,200 | 137 |
| 2025-05-19 | 126 | 131 | 122 | 127 | 643,200 | 127 |
| 2025-05-16 | 110 | 129 | 110 | 128 | 1,679,900 | 128 |
| 2025-05-15 | 107 | 113 | 106 | 113 | 302,000 | 113 |
| 2025-05-14 | 105 | 107 | 105 | 106 | 141,800 | 106 |
| 2025-05-13 | 107 | 108 | 105 | 105 | 203,300 | 105 |
| 2025-05-12 | 107 | 109 | 105 | 107 | 320,300 | 107 |
| 2025-05-09 | 105 | 118 | 104 | 109 | 7,753,000 | 109 |
| 2025-05-08 | 104 | 106 | 104 | 105 | 79,600 | 105 |
| 2025-05-07 | 104 | 105 | 104 | 105 | 49,000 | 105 |
| 2025-05-02 | 106 | 107 | 103 | 104 | 246,700 | 104 |
| 2025-05-01 | 108 | 108 | 106 | 106 | 112,200 | 106 |
| 2025-04-30 | 105 | 108 | 105 | 108 | 171,800 | 108 |
| 2025-04-28 | 106 | 109 | 106 | 106 | 184,200 | 106 |
| 2025-04-25 | 107 | 109 | 106 | 106 | 138,200 | 106 |
| 2025-04-24 | 107 | 108 | 105 | 106 | 183,200 | 106 |
| 2025-04-23 | 107 | 108 | 106 | 107 | 61,000 | 107 |
| 2025-04-22 | 108 | 109 | 106 | 106 | 94,200 | 106 |
| 2025-04-21 | 106 | 111 | 103 | 108 | 656,700 | 108 |
| 2025-04-18 | 106 | 107 | 105 | 106 | 108,000 | 106 |
| 2025-04-17 | 108 | 110 | 105 | 108 | 480,700 | 108 |
| 2025-04-16 | 111 | 111 | 106 | 109 | 257,000 | 109 |
| 2025-04-15 | 106 | 115 | 106 | 107 | 1,862,800 | 107 |
| 2025-04-14 | 105 | 108 | 105 | 106 | 168,000 | 106 |
| 2025-04-11 | 100 | 106 | 100 | 106 | 219,700 | 106 |
| 2025-04-10 | 106 | 108 | 103 | 103 | 371,200 | 103 |
| 2025-04-09 | 103 | 111 | 99 | 102 | 2,914,000 | 102 |
| 2025-04-08 | 94 | 108 | 92 | 108 | 2,892,900 | 108 |
| 2025-04-07 | 95 | 104 | 88 | 88 | 3,231,400 | 88 |
| 2025-04-04 | 103 | 115 | 99 | 104 | 3,176,500 | 104 |
| 2025-04-03 | 103 | 111 | 103 | 104 | 1,025,900 | 104 |
| 2025-04-02 | 111 | 113 | 106 | 107 | 433,400 | 107 |
| 2025-04-01 | 106 | 120 | 101 | 116 | 4,734,000 | 116 |
| 2025-03-31 | 110 | 119 | 102 | 102 | 1,307,500 | 102 |
| 2025-03-28 | 111 | 114 | 110 | 111 | 114,700 | 111 |
| 2025-03-27 | 114 | 117 | 110 | 110 | 674,300 | 110 |
| 2025-03-26 | 110 | 120 | 110 | 117 | 1,154,000 | 117 |
| 2025-03-25 | 111 | 113 | 110 | 110 | 68,300 | 110 |
| 2025-03-24 | 110 | 111 | 110 | 111 | 64,000 | 111 |
| 2025-03-21 | 111 | 111 | 109 | 109 | 57,700 | 109 |
| 2025-03-19 | 110 | 112 | 110 | 111 | 48,800 | 111 |
| 2025-03-18 | 111 | 111 | 109 | 111 | 59,200 | 111 |
| 2025-03-17 | 111 | 111 | 110 | 111 | 66,800 | 111 |
| 2025-03-14 | 109 | 111 | 109 | 111 | 57,100 | 111 |
| 2025-03-13 | 113 | 113 | 109 | 109 | 84,000 | 109 |
| 2025-03-12 | 108 | 114 | 108 | 110 | 342,900 | 110 |
| 2025-03-11 | 108 | 109 | 106 | 108 | 142,500 | 108 |
| 2025-03-10 | 109 | 109 | 107 | 108 | 68,600 | 108 |
| 2025-03-07 | 108 | 110 | 107 | 108 | 91,700 | 108 |
| 2025-03-06 | 108 | 109 | 108 | 108 | 69,600 | 108 |
| 2025-03-05 | 108 | 109 | 107 | 108 | 115,500 | 108 |
| 2025-03-04 | 108 | 110 | 107 | 109 | 133,700 | 109 |
| 2025-03-03 | 109 | 110 | 108 | 109 | 75,300 | 109 |
| 2025-02-28 | 111 | 112 | 107 | 107 | 507,800 | 107 |
| 2025-02-27 | 111 | 116 | 111 | 112 | 147,300 | 112 |
| 2025-02-26 | 112 | 113 | 110 | 111 | 153,100 | 111 |
| 2025-02-25 | 115 | 115 | 112 | 113 | 124,900 | 113 |
| 2025-02-21 | 116 | 118 | 115 | 115 | 78,700 | 115 |
| 2025-02-20 | 118 | 119 | 114 | 114 | 129,500 | 114 |
| 2025-02-19 | 118 | 121 | 117 | 118 | 188,600 | 118 |
| 2025-02-18 | 114 | 120 | 114 | 119 | 263,900 | 119 |
| 2025-02-17 | 116 | 116 | 110 | 112 | 423,000 | 112 |
| 2025-02-14 | 122 | 125 | 115 | 121 | 343,700 | 121 |
| 2025-02-13 | 122 | 122 | 114 | 120 | 516,500 | 120 |
| 2025-02-12 | 112 | 121 | 112 | 121 | 526,200 | 121 |
| 2025-02-10 | 109 | 111 | 109 | 111 | 147,600 | 111 |
| 2025-02-07 | 108 | 109 | 107 | 108 | 48,200 | 108 |
| 2025-02-06 | 108 | 109 | 107 | 107 | 77,900 | 107 |
| 2025-02-05 | 110 | 110 | 108 | 108 | 25,300 | 108 |
| 2025-02-04 | 108 | 109 | 108 | 109 | 83,700 | 109 |
| 2025-02-03 | 109 | 109 | 107 | 107 | 104,200 | 107 |
| 2025-01-31 | 112 | 114 | 109 | 109 | 327,900 | 109 |
| 2025-01-30 | 113 | 115 | 112 | 112 | 194,000 | 112 |
| 2025-01-29 | 114 | 114 | 112 | 113 | 168,300 | 113 |
| 2025-01-28 | 113 | 115 | 112 | 113 | 139,400 | 113 |
| 2025-01-27 | 114 | 115 | 112 | 113 | 148,500 | 113 |
| 2025-01-24 | 111 | 115 | 110 | 114 | 521,300 | 114 |
| 2025-01-23 | 112 | 114 | 109 | 110 | 127,600 | 110 |
| 2025-01-22 | 112 | 115 | 111 | 111 | 195,100 | 111 |
| 2025-01-21 | 110 | 114 | 106 | 110 | 389,900 | 110 |
| 2025-01-20 | 109 | 112 | 109 | 110 | 211,300 | 110 |
| 2025-01-17 | 110 | 111 | 107 | 108 | 256,700 | 108 |
| 2025-01-16 | 117 | 117 | 110 | 110 | 286,500 | 110 |
| 2025-01-15 | 115 | 118 | 113 | 116 | 317,300 | 116 |
| 2025-01-14 | 113 | 115 | 110 | 115 | 237,600 | 115 |
| 2025-01-10 | 113 | 115 | 111 | 113 | 314,500 | 113 |
| 2025-01-09 | 115 | 115 | 110 | 114 | 489,400 | 114 |
| 2025-01-08 | 111 | 117 | 111 | 113 | 836,500 | 113 |
| 2025-01-07 | 110 | 112 | 108 | 110 | 277,700 | 110 |
| 2025-01-06 | 110 | 115 | 108 | 108 | 318,000 | 108 |
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