3936 (株)グローバルウェイ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 216 | 224 | 216 | 218 | 256,000 | 218 |
| 2022-12-29 | 206 | 224 | 206 | 221 | 640,300 | 221 |
| 2022-12-28 | 213 | 215 | 208 | 210 | 589,200 | 210 |
| 2022-12-27 | 217 | 221 | 213 | 215 | 346,900 | 215 |
| 2022-12-26 | 218 | 219 | 215 | 215 | 319,800 | 215 |
| 2022-12-23 | 220 | 222 | 217 | 218 | 390,600 | 218 |
| 2022-12-22 | 221 | 223 | 220 | 222 | 157,800 | 222 |
| 2022-12-21 | 219 | 227 | 219 | 224 | 178,400 | 224 |
| 2022-12-20 | 232 | 232 | 220 | 223 | 516,500 | 223 |
| 2022-12-19 | 235 | 240 | 232 | 234 | 283,600 | 234 |
| 2022-12-16 | 242 | 243 | 236 | 238 | 185,300 | 238 |
| 2022-12-15 | 248 | 248 | 241 | 241 | 176,900 | 241 |
| 2022-12-14 | 255 | 259 | 247 | 248 | 452,000 | 248 |
| 2022-12-13 | 235 | 260 | 235 | 258 | 847,700 | 258 |
| 2022-12-12 | 240 | 241 | 237 | 237 | 109,700 | 237 |
| 2022-12-09 | 233 | 248 | 232 | 244 | 377,300 | 244 |
| 2022-12-08 | 237 | 238 | 232 | 233 | 233,400 | 233 |
| 2022-12-07 | 238 | 241 | 237 | 237 | 171,400 | 237 |
| 2022-12-06 | 241 | 242 | 237 | 241 | 222,900 | 241 |
| 2022-12-05 | 245 | 247 | 240 | 241 | 262,400 | 241 |
| 2022-12-02 | 250 | 252 | 246 | 247 | 239,400 | 247 |
| 2022-12-01 | 254 | 255 | 250 | 250 | 290,200 | 250 |
| 2022-11-30 | 252 | 253 | 251 | 251 | 164,400 | 251 |
| 2022-11-29 | 257 | 257 | 251 | 255 | 321,700 | 255 |
| 2022-11-28 | 253 | 261 | 251 | 254 | 326,500 | 254 |
| 2022-11-25 | 254 | 256 | 251 | 253 | 275,000 | 253 |
| 2022-11-24 | 255 | 259 | 254 | 255 | 248,200 | 255 |
| 2022-11-22 | 253 | 256 | 252 | 254 | 183,800 | 254 |
| 2022-11-21 | 254 | 258 | 254 | 255 | 138,200 | 255 |
| 2022-11-18 | 255 | 257 | 252 | 255 | 356,600 | 255 |
| 2022-11-17 | 258 | 262 | 255 | 258 | 237,400 | 258 |
| 2022-11-16 | 254 | 270 | 254 | 260 | 504,400 | 260 |
| 2022-11-15 | 258 | 266 | 250 | 259 | 859,300 | 259 |
| 2022-11-14 | 265 | 269 | 263 | 269 | 513,100 | 269 |
| 2022-11-11 | 263 | 270 | 263 | 266 | 344,200 | 266 |
| 2022-11-10 | 267 | 267 | 263 | 266 | 387,700 | 266 |
| 2022-11-09 | 270 | 271 | 267 | 268 | 208,000 | 268 |
| 2022-11-08 | 269 | 271 | 268 | 270 | 218,900 | 270 |
| 2022-11-07 | 271 | 279 | 267 | 268 | 216,000 | 268 |
| 2022-11-04 | 273 | 275 | 270 | 270 | 282,700 | 270 |
| 2022-11-02 | 279 | 281 | 275 | 278 | 188,900 | 278 |
| 2022-11-01 | 284 | 287 | 278 | 278 | 368,100 | 278 |
| 2022-10-31 | 299 | 302 | 284 | 286 | 486,000 | 286 |
| 2022-10-28 | 299 | 306 | 290 | 300 | 503,200 | 300 |
| 2022-10-27 | 291 | 313 | 290 | 296 | 1,433,600 | 296 |
| 2022-10-26 | 276 | 309 | 276 | 295 | 1,099,900 | 295 |
| 2022-10-25 | 267 | 278 | 266 | 275 | 319,300 | 275 |
| 2022-10-24 | 270 | 272 | 267 | 267 | 196,700 | 267 |
| 2022-10-21 | 273 | 275 | 268 | 268 | 271,700 | 268 |
| 2022-10-20 | 274 | 280 | 273 | 275 | 141,400 | 275 |
| 2022-10-19 | 273 | 283 | 272 | 277 | 355,100 | 277 |
| 2022-10-18 | 274 | 277 | 271 | 274 | 179,500 | 274 |
| 2022-10-17 | 268 | 275 | 266 | 270 | 154,300 | 270 |
| 2022-10-14 | 274 | 275 | 269 | 271 | 181,000 | 271 |
| 2022-10-13 | 274 | 277 | 266 | 270 | 216,000 | 270 |
| 2022-10-12 | 275 | 278 | 271 | 271 | 182,900 | 271 |
| 2022-10-11 | 278 | 282 | 276 | 280 | 133,100 | 280 |
| 2022-10-07 | 285 | 287 | 281 | 282 | 143,400 | 282 |
| 2022-10-06 | 285 | 292 | 283 | 287 | 211,100 | 287 |
| 2022-10-05 | 284 | 291 | 281 | 285 | 220,600 | 285 |
| 2022-10-04 | 275 | 292 | 275 | 288 | 858,200 | 288 |
| 2022-10-03 | 270 | 271 | 259 | 267 | 349,200 | 267 |
| 2022-09-30 | 275 | 279 | 269 | 271 | 261,100 | 271 |
| 2022-09-29 | 266 | 291 | 265 | 275 | 978,800 | 275 |
| 2022-09-28 | 276 | 277 | 264 | 264 | 524,600 | 264 |
| 2022-09-27 | 279 | 283 | 274 | 275 | 357,700 | 275 |
| 2022-09-26 | 280 | 282 | 275 | 276 | 293,400 | 276 |
| 2022-09-22 | 275 | 289 | 275 | 283 | 351,900 | 283 |
| 2022-09-21 | 286 | 290 | 276 | 282 | 529,300 | 282 |
| 2022-09-20 | 292 | 293 | 285 | 287 | 345,200 | 287 |
| 2022-09-16 | 297 | 301 | 291 | 293 | 387,000 | 293 |
| 2022-09-15 | 310 | 310 | 300 | 300 | 284,300 | 300 |
| 2022-09-14 | 304 | 308 | 302 | 303 | 364,700 | 303 |
| 2022-09-13 | 308 | 320 | 308 | 315 | 527,500 | 315 |
| 2022-09-12 | 307 | 310 | 303 | 308 | 253,900 | 308 |
| 2022-09-09 | 300 | 313 | 298 | 306 | 739,100 | 306 |
| 2022-09-08 | 285 | 303 | 283 | 295 | 606,200 | 295 |
| 2022-09-07 | 296 | 297 | 282 | 283 | 533,900 | 283 |
| 2022-09-06 | 300 | 302 | 295 | 295 | 325,700 | 295 |
| 2022-09-05 | 296 | 302 | 296 | 299 | 265,900 | 299 |
| 2022-09-02 | 303 | 304 | 298 | 298 | 358,600 | 298 |
| 2022-09-01 | 308 | 309 | 303 | 303 | 190,800 | 303 |
| 2022-08-31 | 306 | 310 | 302 | 310 | 301,700 | 310 |
| 2022-08-30 | 302 | 308 | 302 | 306 | 244,000 | 306 |
| 2022-08-29 | 300 | 306 | 300 | 302 | 280,100 | 302 |
| 2022-08-26 | 307 | 309 | 304 | 305 | 220,100 | 305 |
| 2022-08-25 | 309 | 310 | 305 | 306 | 226,600 | 306 |
| 2022-08-24 | 304 | 310 | 302 | 308 | 351,100 | 308 |
| 2022-08-23 | 305 | 307 | 302 | 303 | 335,500 | 303 |
| 2022-08-22 | 310 | 319 | 304 | 308 | 714,300 | 308 |
| 2022-08-19 | 320 | 325 | 313 | 313 | 434,300 | 313 |
| 2022-08-18 | 323 | 325 | 315 | 316 | 363,500 | 316 |
| 2022-08-17 | 315 | 325 | 315 | 325 | 451,600 | 325 |
| 2022-08-16 | 310 | 321 | 308 | 317 | 562,300 | 317 |
| 2022-08-15 | 304 | 312 | 303 | 305 | 332,100 | 305 |
| 2022-08-12 | 294 | 314 | 294 | 303 | 734,600 | 303 |
| 2022-08-10 | 320 | 322 | 312 | 314 | 434,300 | 314 |
| 2022-08-09 | 313 | 324 | 311 | 318 | 415,200 | 318 |
| 2022-08-08 | 321 | 322 | 311 | 313 | 452,400 | 313 |
| 2022-08-05 | 332 | 332 | 322 | 322 | 515,600 | 322 |
| 2022-08-04 | 335 | 335 | 330 | 333 | 391,100 | 333 |
| 2022-08-03 | 336 | 337 | 332 | 335 | 370,900 | 335 |
| 2022-08-02 | 338 | 345 | 335 | 335 | 516,000 | 335 |
| 2022-08-01 | 338 | 338 | 335 | 338 | 272,800 | 338 |
| 2022-07-29 | 340 | 341 | 335 | 337 | 345,700 | 337 |
| 2022-07-28 | 338 | 342 | 336 | 338 | 433,000 | 338 |
| 2022-07-27 | 337 | 340 | 336 | 337 | 389,200 | 337 |
| 2022-07-26 | 339 | 356 | 334 | 339 | 1,456,400 | 339 |
| 2022-07-25 | 335 | 339 | 333 | 336 | 319,600 | 336 |
| 2022-07-22 | 340 | 342 | 335 | 338 | 567,200 | 338 |
| 2022-07-21 | 342 | 348 | 337 | 339 | 841,000 | 339 |
| 2022-07-20 | 344 | 345 | 337 | 338 | 754,800 | 338 |
| 2022-07-19 | 364 | 370 | 343 | 344 | 2,473,900 | 344 |
| 2022-07-15 | 336 | 339 | 331 | 332 | 357,400 | 332 |
| 2022-07-14 | 340 | 342 | 332 | 336 | 697,500 | 336 |
| 2022-07-13 | 340 | 352 | 335 | 341 | 678,200 | 341 |
| 2022-07-12 | 352 | 352 | 337 | 339 | 1,207,900 | 339 |
| 2022-07-11 | 336 | 367 | 334 | 351 | 2,951,800 | 351 |
| 2022-07-08 | 331 | 336 | 328 | 334 | 602,300 | 334 |
| 2022-07-07 | 343 | 344 | 332 | 333 | 509,500 | 333 |
| 2022-07-06 | 337 | 350 | 333 | 339 | 752,900 | 339 |
| 2022-07-05 | 333 | 344 | 330 | 337 | 850,500 | 337 |
| 2022-07-04 | 335 | 340 | 324 | 330 | 808,500 | 330 |
| 2022-07-01 | 360 | 365 | 331 | 334 | 1,876,000 | 334 |
| 2022-06-30 | 367 | 388 | 343 | 348 | 4,681,000 | 348 |
| 2022-06-29 | 416 | 474 | 372 | 375 | 16,880,300 | 375 |
| 2022-06-28 | 319 | 397 | 318 | 397 | 5,631,200 | 397 |
| 2022-06-27 | 318 | 324 | 314 | 317 | 560,600 | 317 |
| 2022-06-24 | 309 | 325 | 306 | 320 | 826,700 | 320 |
| 2022-06-23 | 308 | 321 | 308 | 309 | 478,900 | 309 |
| 2022-06-22 | 321 | 326 | 310 | 311 | 637,400 | 311 |
| 2022-06-21 | 308 | 328 | 303 | 323 | 1,038,700 | 323 |
| 2022-06-20 | 310 | 335 | 301 | 305 | 1,422,700 | 305 |
| 2022-06-17 | 310 | 322 | 307 | 310 | 909,000 | 310 |
| 2022-06-16 | 321 | 334 | 318 | 320 | 943,800 | 320 |
| 2022-06-15 | 337 | 342 | 318 | 320 | 1,141,000 | 320 |
| 2022-06-14 | 342 | 353 | 334 | 334 | 897,800 | 334 |
| 2022-06-13 | 340 | 379 | 334 | 352 | 2,679,400 | 352 |
| 2022-06-10 | 358 | 358 | 350 | 350 | 637,800 | 350 |
| 2022-06-09 | 363 | 368 | 350 | 359 | 1,258,400 | 359 |
| 2022-06-08 | 371 | 374 | 363 | 364 | 769,400 | 364 |
| 2022-06-07 | 375 | 377 | 371 | 374 | 565,300 | 374 |
| 2022-06-06 | 379 | 382 | 373 | 375 | 605,200 | 375 |
| 2022-06-03 | 378 | 388 | 377 | 380 | 817,600 | 380 |
| 2022-06-02 | 372 | 391 | 370 | 381 | 1,260,400 | 381 |
| 2022-06-01 | 381 | 382 | 374 | 376 | 443,300 | 376 |
| 2022-05-31 | 383 | 389 | 377 | 378 | 1,082,300 | 378 |
| 2022-05-30 | 377 | 407 | 375 | 384 | 3,044,700 | 384 |
| 2022-05-27 | 385 | 387 | 373 | 377 | 1,376,700 | 377 |
| 2022-05-26 | 392 | 402 | 383 | 385 | 2,257,600 | 385 |
| 2022-05-25 | 384 | 408 | 375 | 376 | 2,457,400 | 376 |
| 2022-05-24 | 366 | 423 | 365 | 388 | 6,762,400 | 388 |
| 2022-05-23 | 401 | 402 | 371 | 372 | 2,354,200 | 372 |
| 2022-05-20 | 407 | 414 | 400 | 400 | 1,598,800 | 400 |
| 2022-05-19 | 407 | 420 | 396 | 404 | 2,309,800 | 404 |
| 2022-05-18 | 422 | 435 | 417 | 422 | 3,386,200 | 422 |
| 2022-05-17 | 446 | 446 | 403 | 410 | 3,891,300 | 410 |
| 2022-05-16 | 490 | 507 | 432 | 440 | 5,109,600 | 440 |
| 2022-05-13 | 500 | 517 | 459 | 469 | 3,594,100 | 469 |
| 2022-05-12 | 498 | 528 | 468 | 468 | 4,355,600 | 468 |
| 2022-05-11 | 513 | 571 | 497 | 518 | 12,377,700 | 518 |
| 2022-05-10 | 425 | 503 | 425 | 503 | 6,307,100 | 503 |
| 2022-05-09 | 478 | 479 | 412 | 423 | 4,288,300 | 423 |
| 2022-05-06 | 504 | 508 | 478 | 491 | 1,936,400 | 491 |
| 2022-05-02 | 511 | 537 | 501 | 504 | 1,803,800 | 504 |
| 2022-04-28 | 535 | 558 | 505 | 511 | 3,730,400 | 511 |
| 2022-04-27 | 594 | 596 | 544 | 555 | 4,477,300 | 555 |
| 2022-04-26 | 606 | 625 | 580 | 612 | 3,964,100 | 612 |
| 2022-04-25 | 531 | 609 | 531 | 599 | 3,647,100 | 599 |
| 2022-04-22 | 546 | 565 | 505 | 555 | 4,784,200 | 555 |
| 2022-04-21 | 567 | 580 | 502 | 506 | 5,094,200 | 506 |
| 2022-04-20 | 640 | 647 | 596 | 600 | 3,367,900 | 600 |
| 2022-04-19 | 625 | 667 | 567 | 630 | 11,538,100 | 630 |
| 2022-04-18 | 552 | 628 | 552 | 618 | 8,944,300 | 618 |
| 2022-04-15 | 516 | 554 | 513 | 548 | 2,804,800 | 548 |
| 2022-04-14 | 521 | 531 | 509 | 522 | 1,566,200 | 522 |
| 2022-04-13 | 517 | 525 | 502 | 520 | 2,291,100 | 520 |
| 2022-04-12 | 497 | 526 | 491 | 519 | 3,103,100 | 519 |
| 2022-04-11 | 485 | 512 | 481 | 489 | 2,285,000 | 489 |
| 2022-04-08 | 480 | 533 | 475 | 504 | 5,161,200 | 504 |
| 2022-04-07 | 489 | 491 | 465 | 474 | 1,836,800 | 474 |
| 2022-04-06 | 502 | 511 | 481 | 484 | 1,985,100 | 484 |
| 2022-04-05 | 511 | 542 | 476 | 502 | 4,373,300 | 502 |
| 2022-04-04 | 500 | 557 | 487 | 529 | 6,796,800 | 529 |
| 2022-04-01 | 543 | 545 | 480 | 480 | 6,239,400 | 480 |
| 2022-03-31 | 622 | 642 | 544 | 580 | 7,540,600 | 580 |
| 2022-03-30 | 649 | 687 | 618 | 642 | 10,493,600 | 642 |
| 2022-03-29 | 610 | 680 | 606 | 680 | 21,772,000 | 680 |
| 2022-03-28 | 590 | 606 | 555 | 580 | 12,845,100 | 580 |
| 2022-03-25 | 559 | 616 | 499 | 533 | 19,591,600 | 533 |
| 2022-03-24 | 610 | 650 | 522 | 599 | 38,444,200 | 599 |
| 2022-03-23 | 524 | 552 | 518 | 552 | 7,585,500 | 552 |
| 2022-03-22 | 435 | 489 | 430 | 472 | 20,118,900 | 472 |
| 2022-03-18 | 415 | 497 | 380 | 438 | 39,305,300 | 438 |
| 2022-03-17 | 406 | 422 | 365 | 422 | 29,779,400 | 422 |
| 2022-03-16 | 294 | 342 | 274 | 342 | 15,564,800 | 342 |
| 2022-03-15 | 214 | 273 | 209 | 262 | 6,474,100 | 262 |
| 2022-03-14 | 212 | 218 | 209 | 215 | 638,500 | 215 |
| 2022-03-11 | 216 | 219 | 208 | 212 | 917,900 | 212 |
| 2022-03-10 | 224 | 228 | 218 | 219 | 842,900 | 219 |
| 2022-03-09 | 223 | 224 | 214 | 216 | 736,600 | 216 |
| 2022-03-08 | 212 | 227 | 212 | 217 | 807,700 | 217 |
| 2022-03-07 | 219 | 223 | 211 | 219 | 862,700 | 219 |
| 2022-03-04 | 231 | 232 | 223 | 230 | 890,600 | 230 |
| 2022-03-03 | 248 | 249 | 233 | 236 | 1,181,800 | 236 |
| 2022-03-02 | 241 | 244 | 233 | 242 | 1,574,000 | 242 |
| 2022-03-01 | 244 | 258 | 243 | 252 | 1,394,800 | 252 |
| 2022-02-28 | 242 | 245 | 226 | 243 | 1,658,400 | 243 |
| 2022-02-25 | 229 | 245 | 224 | 237 | 2,474,500 | 237 |
| 2022-02-24 | 230 | 232 | 214 | 217 | 1,894,900 | 217 |
| 2022-02-22 | 234 | 245 | 231 | 236 | 1,168,900 | 236 |
| 2022-02-21 | 241 | 247 | 232 | 242 | 1,687,100 | 242 |
| 2022-02-18 | 243 | 257 | 237 | 250 | 1,945,600 | 250 |
| 2022-02-17 | 262 | 264 | 250 | 250 | 2,013,000 | 250 |
| 2022-02-16 | 279 | 281 | 254 | 270 | 2,108,200 | 270 |
| 2022-02-15 | 301 | 309 | 266 | 268 | 3,693,000 | 268 |
| 2022-02-14 | 312 | 331 | 302 | 302 | 4,242,900 | 302 |
| 2022-02-10 | 307 | 322 | 295 | 315 | 5,628,500 | 315 |
| 2022-02-09 | 288 | 306 | 275 | 291 | 3,924,100 | 291 |
| 2022-02-08 | 325 | 345 | 289 | 289 | 4,581,500 | 289 |
| 2022-02-07 | 358 | 373 | 322 | 338 | 7,877,600 | 338 |
| 2022-02-04 | 345 | 385 | 333 | 350 | 18,885,500 | 350 |
| 2022-02-03 | 284 | 356 | 280 | 339 | 22,821,400 | 339 |
| 2022-02-02 | 265 | 295 | 263 | 290 | 5,001,800 | 290 |
| 2022-02-01 | 246 | 260 | 240 | 259 | 1,867,100 | 259 |
| 2022-01-31 | 268 | 269 | 243 | 248 | 3,291,300 | 248 |
| 2022-01-28 | 235 | 260 | 227 | 253 | 6,130,200 | 253 |
| 2022-01-27 | 244 | 276 | 220 | 227 | 10,184,900 | 227 |
| 2022-01-26 | 207 | 245 | 206 | 235 | 5,419,600 | 235 |
| 2022-01-25 | 218 | 229 | 207 | 207 | 2,013,300 | 207 |
| 2022-01-24 | 240 | 242 | 218 | 221 | 2,927,400 | 221 |
| 2022-01-21 | 228 | 299 | 225 | 248 | 12,184,800 | 248 |
| 2022-01-20 | 225 | 233 | 217 | 231 | 1,372,200 | 231 |
| 2022-01-19 | 250 | 250 | 222 | 224 | 2,322,500 | 224 |
| 2022-01-18 | 235 | 253 | 230 | 246 | 1,935,800 | 246 |
| 2022-01-17 | 237 | 247 | 231 | 234 | 1,391,700 | 234 |
| 2022-01-14 | 243 | 246 | 233 | 237 | 1,748,700 | 237 |
| 2022-01-13 | 256 | 272 | 247 | 252 | 2,512,200 | 252 |
| 2022-01-12 | 251 | 268 | 247 | 264 | 1,906,200 | 264 |
| 2022-01-11 | 248 | 256 | 245 | 247 | 1,463,800 | 247 |
| 2022-01-07 | 276 | 276 | 248 | 256 | 2,782,000 | 256 |
| 2022-01-06 | 269 | 280 | 253 | 279 | 2,674,600 | 279 |
| 2022-01-05 | 291 | 292 | 266 | 266 | 2,909,100 | 266 |
| 2022-01-04 | 298 | 299 | 291 | 295 | 2,078,400 | 295 |
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
