1. HOME >
  2. 株価時系列 >
  3. 3936 >
  4. 2020年

3936 (株)グローバルウェイ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3651,4141,3571,4143,50047.13
2020-12-291,3231,4331,3231,3955,90046.50
2020-12-281,3891,4151,3211,3218,40044.03
2020-12-251,4001,4151,3621,3708,10045.67
2020-12-241,4101,4331,4011,4223,00047.40
2020-12-231,4791,4931,3701,40310,00046.77
2020-12-221,4991,5251,4101,41912,20047.30
2020-12-211,4891,5181,4801,5136,70050.43
2020-12-181,5191,5771,5191,5252,80050.83
2020-12-171,5501,5721,5051,5205,50050.67
2020-12-161,6411,6411,5001,5197,80050.63
2020-12-151,6151,6431,5101,5978,20053.23
2020-12-141,6071,6631,6071,6262,90054.20
2020-12-111,6851,7001,6051,6057,20053.50
2020-12-101,6561,6631,6001,6054,50053.50
2020-12-091,6571,7381,6541,6632,60055.43
2020-12-081,7001,7011,6551,6832,80056.10
2020-12-071,7811,7811,6451,6547,60055.13
2020-12-041,8001,8271,6751,73915,30057.97
2020-12-031,8901,8901,7871,8117,40060.37
2020-12-021,8461,8601,8111,8603,40062
2020-12-011,8201,8801,8001,8469,50061.53
2020-11-301,9501,9691,7801,78034,30059.33
2020-11-271,9691,9901,9131,9626,60065.40
2020-11-262,0522,0691,9001,97328,10065.77
2020-11-252,0502,1432,0042,05216,40068.40
2020-11-242,2352,3292,0522,08089,00069.33
2020-11-202,0642,1851,9801,99527,30066.50
2020-11-192,0002,3301,9582,18558,10072.83
2020-11-181,8531,9501,7361,93220,00064.40
2020-11-172,1232,1291,8131,81344,00060.43
2020-11-162,3122,3472,1632,22352,00074.10
2020-11-132,5622,5622,5622,56213,30085.40
2020-11-122,0902,1021,9992,0629,60068.73
2020-11-111,9802,1001,9001,99610,30066.53
2020-11-102,1002,1001,9521,98019,00066
2020-11-091,9892,2381,9892,12842,20070.93
2020-11-061,8311,9671,7871,95013,80065
2020-11-051,7001,8441,7001,84112,20061.37
2020-11-041,6011,7161,6011,6776,10055.90
2020-11-021,6021,6381,5551,5907,20053
2020-10-301,7271,7271,6191,6275,10054.23
2020-10-291,6141,6821,5901,64710,80054.90
2020-10-281,6391,8501,5901,69424,40056.47
2020-10-271,5591,6771,5261,5758,80052.50
2020-10-261,7181,7261,5811,59017,90053
2020-10-231,6881,7911,6851,74418,70058.13
2020-10-221,8001,8241,6801,70529,60056.83
2020-10-211,8801,8841,8041,83115,00061.03
2020-10-201,9411,9781,8511,88017,90062.67
2020-10-192,0072,0111,9491,98128,80066.03
2020-10-162,2002,2001,9752,09062,90069.67
2020-10-152,4002,5372,0902,258138,40075.27
2020-10-142,5502,8002,3502,550569,30085
2020-10-132,0002,3501,9852,350232,30078.33
2020-10-121,5851,9501,5501,95045,40065
2020-10-091,5101,5501,4611,5506,80051.67
2020-10-081,5081,5301,5021,5293,00050.97
2020-10-071,5601,5601,5041,5114,60050.37
2020-10-061,5551,5551,5101,5454,30051.50
2020-10-051,4701,5501,4701,53510,00051.17
2020-10-021,4011,4701,4011,4576,10048.57
2020-09-301,4421,4421,3751,4043,70046.80
2020-09-291,3911,4301,3901,3943,60046.47
2020-09-281,4401,4501,3271,3538,90045.10
2020-09-251,3851,4501,3591,44313,60048.10
2020-09-241,5621,6011,4151,41548,50047.17
2020-09-231,8001,8521,5371,628141,80054.27
2020-09-181,4081,7151,3941,715124,40057.17
2020-09-171,3551,4181,3551,4151,90047.17
2020-09-161,3321,3851,3321,3851,70046.17
2020-09-151,3371,3411,3211,3211,50044.03
2020-09-141,3021,3761,3001,3541,30045.13
2020-09-111,3481,3481,2911,30330043.43
2020-09-101,2681,3481,2681,34840044.93
2020-09-091,2421,2831,2421,28340042.77
2020-09-081,2681,2711,2581,26080042
2020-09-071,3571,4501,2941,29416,20043.13
2020-09-041,2421,2421,2371,23750041.23
2020-09-031,1901,2121,1901,2121,00040.40
2020-09-021,1721,2001,1511,19090039.67
2020-09-011,1801,1801,1591,17150039.03
2020-08-311,2001,2061,1801,2061,10040.20
2020-08-281,2081,2081,1991,20090040
2020-08-271,2691,2691,1801,2084,50040.27
2020-08-261,1481,2691,1401,2691,00042.30
2020-08-251,1701,1991,1701,1701,40039
2020-08-241,2001,2001,1701,1703,60039
2020-08-211,2001,2191,1811,2001,90040
2020-08-201,2111,2131,2101,21350040.43
2020-08-191,2501,2501,2131,23540041.17
2020-08-181,2401,2501,2401,25020041.67
2020-08-171,2701,2701,2701,27010042.33
2020-08-141,2401,2651,2401,2404,80041.33
2020-08-131,2391,2401,2391,24040041.33
2020-08-121,2371,2521,2191,2391,10041.30
2020-08-111,2681,3651,2331,2356,30041.17
2020-08-071,2011,2761,2011,2401,20041.33
2020-08-06---1,231-41.03
2020-08-05---1,231-41.03
2020-08-041,2161,2391,2161,2311,30041.03
2020-08-031,2021,2621,2021,26220042.07
2020-07-311,2601,2601,2001,20050040
2020-07-301,2521,2521,2521,25210041.73
2020-07-291,2571,2821,2521,25230041.73
2020-07-281,2801,2931,2601,29350043.10
2020-07-271,2701,2701,2571,25730041.90
2020-07-221,2751,2991,2751,27540042.50
2020-07-211,2991,2991,2391,24150041.37
2020-07-201,2891,3161,2601,2701,20042.33
2020-07-171,2561,2561,2501,25050041.67
2020-07-161,2711,2711,2421,24280041.40
2020-07-151,3001,3001,2701,27130042.37
2020-07-141,2651,3591,2651,30160043.37
2020-07-131,2661,3251,2601,3001,80043.33
2020-07-101,3271,3501,3001,35090045
2020-07-091,2951,3821,2951,3602,50045.33
2020-07-081,2701,2841,2601,26290042.07
2020-07-071,2301,2701,2301,27080042.33
2020-07-061,2981,2981,2301,2301,40041
2020-07-031,2321,2821,2151,2311,70041.03
2020-07-021,2901,2991,2501,2502,00041.67
2020-07-011,2661,2901,2501,2502,90041.67
2020-06-301,3301,3601,2631,2643,20042.13
2020-06-291,2731,2731,2261,2602,80042
2020-06-261,3181,3451,3001,3132,50043.77
2020-06-251,3901,3901,2981,2982,30043.27
2020-06-241,3811,3811,2911,3302,90044.33
2020-06-231,4001,4001,3281,3302,10044.33
2020-06-221,3191,3841,2991,3533,60045.10
2020-06-191,3021,3211,3001,3192,20043.97
2020-06-181,3151,3461,2801,30410,40043.47
2020-06-171,2491,2751,2311,2611,70042.03
2020-06-161,2301,2641,2301,2493,70041.63
2020-06-151,2901,2941,1991,1991,80039.97
2020-06-121,2881,3501,1791,30312,90043.43
2020-06-111,4001,4031,3231,3291,20044.30
2020-06-101,3211,4591,3211,3842,20046.13
2020-06-091,4001,4181,3811,3811,20046.03
2020-06-081,4581,4581,4001,4163,20047.20
2020-06-051,4131,4131,3301,3685,90045.60
2020-06-041,5191,5191,3901,43115,10047.70
2020-06-031,2051,5221,2051,45936,80048.63
2020-06-021,2151,2391,1701,2221,70040.73
2020-06-011,1901,2701,1821,2154,20040.50
2020-05-291,2091,2091,1801,2001,70040
2020-05-281,2501,2501,1801,1804,00039.33
2020-05-271,1571,1601,1451,1601,80038.67
2020-05-261,1301,1701,1111,1112,40037.03
2020-05-251,0881,1701,0881,1371,30037.90
2020-05-221,1061,1851,1061,1122,10037.07
2020-05-211,1331,1331,0571,1192,70037.30
2020-05-201,0861,1161,0501,0886,20036.27
2020-05-191,1691,1691,0861,0862,20036.20
2020-05-181,0901,0901,0871,09070036.33
2020-05-151,1731,1731,1001,1111,60037.03
2020-05-141,2291,2291,1361,1382,30037.93
2020-05-131,1251,2191,1251,2193,40040.63
2020-05-121,2051,2101,1151,1202,40037.33
2020-05-111,0831,0891,0681,0891,10036.30
2020-05-081,0951,0951,0051,0053,30033.50
2020-05-079861,0379861,0355,20034.50
2020-05-011,0411,0461,0301,04630034.87
2020-04-301,1101,1101,0801,08060036
2020-04-281,1391,1391,0801,08040036
2020-04-279961,0809961,0553,30035.17
2020-04-241,0291,0701,0111,05690035.20
2020-04-231,0951,0961,0591,0591,30035.30
2020-04-221,0501,0509431,0064,00033.53
2020-04-211,1941,1941,0801,0802,00036
2020-04-201,1301,2401,1301,1644,40038.80
2020-04-171,0771,1131,0531,0884,30036.27
2020-04-161,0501,0891,0201,0411,90034.70
2020-04-151,0011,0289659652,30032.17
2020-04-141,0601,0609719711,30032.37
2020-04-139651,0709659702,20032.33
2020-04-101,0391,0451,0391,04070034.67
2020-04-091,1101,1111,0441,0452,80034.83
2020-04-081,0001,0489731,0481,00034.93
2020-04-071,0341,0489601,0192,20033.97
2020-04-0692799092798980032.97
2020-04-039409619209203,90030.67
2020-04-029559699359402,60031.33
2020-04-018631,0138441,0135,60033.77
2020-03-3185086885086370028.77
2020-03-3082484682483090027.67
2020-03-278608908168213,50027.37
2020-03-2684284278278220026.07
2020-03-258108788108428,10028.07
2020-03-248218578008011,10026.70
2020-03-237858007557551,50025.17
2020-03-198008347757751,80025.83
2020-03-1878579178278280026.07
2020-03-177617997317993,90026.63
2020-03-167697947267589,20025.27
2020-03-1377780071576113,50025.37
2020-03-1283086780084218,00028.07
2020-03-119811,06482282215,20027.40
2020-03-1095799593097216,00032.40
2020-03-091,0601,0609751,00211,40033.40
2020-03-061,2211,2211,1401,1803,50039.33
2020-03-051,2711,2711,2211,22130040.70
2020-03-041,1621,2491,1621,2114,40040.37
2020-03-031,2741,3111,2201,2204,10040.67
2020-03-021,2751,2751,1801,24910,10041.63
2020-02-281,2161,2451,1511,15517,00038.50
2020-02-271,3811,3811,2671,2757,40042.50
2020-02-261,3821,4361,3361,3519,60045.03
2020-02-251,3571,4251,3571,3827,80046.07
2020-02-211,4791,5191,4731,5174,10050.57
2020-02-201,5561,5561,4701,4804,70049.33
2020-02-191,4451,4941,4451,4902,40049.67
2020-02-181,5021,5021,4501,4753,90049.17
2020-02-171,5421,5601,5001,50212,40050.07
2020-02-141,5611,6101,5611,5923,90053.07
2020-02-131,6091,6201,5581,5958,90053.17
2020-02-121,6801,6801,6021,6095,90053.63
2020-02-101,7001,7111,6641,6862,60056.20
2020-02-071,7001,7691,7001,7015,10056.70
2020-02-061,6991,7151,6591,7003,20056.67
2020-02-051,7191,7191,6471,6653,30055.50
2020-02-041,6981,7191,6501,6844,60056.13
2020-02-031,6081,6801,5991,67214,10055.73
2020-01-311,7181,7441,6801,68811,20056.27
2020-01-301,7601,7601,7011,71914,70057.30
2020-01-291,8221,8221,7711,7743,90059.13
2020-01-281,7071,7991,7071,78410,50059.47
2020-01-271,7861,7951,7061,7476,00058.23
2020-01-241,8901,8901,8031,8038,20060.10
2020-01-231,8421,8701,8401,8503,60061.67
2020-01-221,8801,8941,8471,8547,60061.80
2020-01-211,8941,9001,8501,8867,30062.87
2020-01-201,9151,9271,8471,8649,10062.13
2020-01-171,9031,9441,9001,9014,30063.37
2020-01-161,9481,9611,8971,9318,40064.37
2020-01-151,9741,9741,9091,9486,30064.93
2020-01-141,9891,9941,9191,93410,20064.47
2020-01-101,9851,9851,9271,9496,30064.97
2020-01-091,9152,0151,9011,98321,40066.10
2020-01-081,9141,9201,8331,88912,40062.97
2020-01-071,8521,9891,8181,93916,90064.63
2020-01-061,8771,8771,7921,81214,10060.40

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