4171 (株)グローバルインフォメーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,264 | 1,273 | 1,245 | 1,264 | 4,600 | 1,264 |
| 2025-04-07 | 1,201 | 1,242 | 1,200 | 1,242 | 15,500 | 1,242 |
| 2025-04-04 | 1,294 | 1,294 | 1,265 | 1,274 | 7,600 | 1,274 |
| 2025-04-03 | 1,306 | 1,331 | 1,300 | 1,317 | 5,200 | 1,317 |
| 2025-04-02 | 1,334 | 1,340 | 1,330 | 1,330 | 1,200 | 1,330 |
| 2025-04-01 | 1,340 | 1,344 | 1,334 | 1,334 | 1,200 | 1,334 |
| 2025-03-31 | 1,337 | 1,349 | 1,325 | 1,340 | 3,900 | 1,340 |
| 2025-03-28 | 1,350 | 1,351 | 1,333 | 1,341 | 1,300 | 1,341 |
| 2025-03-27 | 1,340 | 1,349 | 1,334 | 1,345 | 3,200 | 1,345 |
| 2025-03-26 | 1,339 | 1,348 | 1,339 | 1,344 | 1,500 | 1,344 |
| 2025-03-25 | 1,345 | 1,345 | 1,339 | 1,339 | 1,500 | 1,339 |
| 2025-03-24 | 1,355 | 1,355 | 1,345 | 1,345 | 2,700 | 1,345 |
| 2025-03-21 | 1,333 | 1,347 | 1,333 | 1,347 | 4,500 | 1,347 |
| 2025-03-19 | 1,336 | 1,337 | 1,329 | 1,337 | 1,600 | 1,337 |
| 2025-03-18 | 1,320 | 1,334 | 1,320 | 1,334 | 4,600 | 1,334 |
| 2025-03-17 | 1,311 | 1,318 | 1,300 | 1,318 | 5,200 | 1,318 |
| 2025-03-14 | 1,290 | 1,312 | 1,290 | 1,304 | 13,100 | 1,304 |
| 2025-03-13 | 1,298 | 1,298 | 1,289 | 1,296 | 2,500 | 1,296 |
| 2025-03-12 | 1,290 | 1,297 | 1,288 | 1,296 | 3,800 | 1,296 |
| 2025-03-11 | 1,285 | 1,292 | 1,283 | 1,291 | 3,300 | 1,291 |
| 2025-03-10 | 1,287 | 1,293 | 1,284 | 1,293 | 4,600 | 1,293 |
| 2025-03-07 | 1,276 | 1,290 | 1,276 | 1,286 | 6,700 | 1,286 |
| 2025-03-06 | 1,281 | 1,298 | 1,274 | 1,294 | 14,600 | 1,294 |
| 2025-03-05 | 1,273 | 1,280 | 1,272 | 1,280 | 2,700 | 1,280 |
| 2025-03-04 | 1,272 | 1,282 | 1,272 | 1,280 | 6,100 | 1,280 |
| 2025-03-03 | 1,276 | 1,278 | 1,272 | 1,277 | 4,100 | 1,277 |
| 2025-02-28 | 1,272 | 1,279 | 1,265 | 1,274 | 10,200 | 1,274 |
| 2025-02-27 | 1,283 | 1,283 | 1,270 | 1,273 | 12,900 | 1,273 |
| 2025-02-26 | 1,275 | 1,280 | 1,274 | 1,274 | 6,100 | 1,274 |
| 2025-02-25 | 1,280 | 1,284 | 1,270 | 1,274 | 29,500 | 1,274 |
| 2025-02-21 | 1,290 | 1,295 | 1,280 | 1,280 | 126,500 | 1,280 |
| 2025-02-20 | 1,356 | 1,356 | 1,311 | 1,311 | 25,500 | 1,311 |
| 2025-02-19 | 1,342 | 1,356 | 1,321 | 1,356 | 15,200 | 1,356 |
| 2025-02-18 | 1,338 | 1,342 | 1,323 | 1,342 | 8,600 | 1,342 |
| 2025-02-17 | 1,336 | 1,350 | 1,334 | 1,346 | 9,400 | 1,346 |
| 2025-02-14 | 1,352 | 1,370 | 1,350 | 1,362 | 1,600 | 1,362 |
| 2025-02-13 | 1,354 | 1,358 | 1,353 | 1,353 | 1,100 | 1,353 |
| 2025-02-12 | 1,368 | 1,368 | 1,343 | 1,346 | 4,100 | 1,346 |
| 2025-02-10 | 1,351 | 1,368 | 1,351 | 1,368 | 1,800 | 1,368 |
| 2025-02-07 | 1,354 | 1,370 | 1,354 | 1,370 | 600 | 1,370 |
| 2025-02-06 | 1,338 | 1,343 | 1,338 | 1,338 | 1,300 | 1,338 |
| 2025-02-05 | 1,346 | 1,350 | 1,342 | 1,344 | 1,900 | 1,344 |
| 2025-02-04 | 1,373 | 1,373 | 1,351 | 1,357 | 1,900 | 1,357 |
| 2025-02-03 | 1,362 | 1,362 | 1,356 | 1,361 | 1,400 | 1,361 |
| 2025-01-31 | 1,360 | 1,369 | 1,360 | 1,369 | 1,400 | 1,369 |
| 2025-01-30 | 1,358 | 1,360 | 1,348 | 1,360 | 900 | 1,360 |
| 2025-01-29 | 1,350 | 1,358 | 1,339 | 1,358 | 3,700 | 1,358 |
| 2025-01-28 | 1,340 | 1,350 | 1,339 | 1,350 | 900 | 1,350 |
| 2025-01-27 | 1,353 | 1,357 | 1,347 | 1,348 | 800 | 1,348 |
| 2025-01-24 | 1,332 | 1,354 | 1,332 | 1,354 | 1,800 | 1,354 |
| 2025-01-23 | 1,339 | 1,340 | 1,331 | 1,332 | 1,500 | 1,332 |
| 2025-01-22 | 1,350 | 1,350 | 1,332 | 1,332 | 2,700 | 1,332 |
| 2025-01-21 | 1,346 | 1,350 | 1,341 | 1,349 | 1,800 | 1,349 |
| 2025-01-20 | 1,340 | 1,352 | 1,334 | 1,346 | 1,100 | 1,346 |
| 2025-01-17 | 1,340 | 1,345 | 1,331 | 1,340 | 3,600 | 1,340 |
| 2025-01-16 | 1,336 | 1,350 | 1,336 | 1,339 | 3,100 | 1,339 |
| 2025-01-15 | 1,340 | 1,340 | 1,336 | 1,336 | 900 | 1,336 |
| 2025-01-14 | 1,335 | 1,337 | 1,330 | 1,333 | 3,800 | 1,333 |
| 2025-01-10 | 1,340 | 1,344 | 1,335 | 1,335 | 2,300 | 1,335 |
| 2025-01-09 | 1,355 | 1,355 | 1,335 | 1,338 | 4,500 | 1,338 |
| 2025-01-08 | 1,344 | 1,354 | 1,340 | 1,340 | 3,600 | 1,340 |
| 2025-01-07 | 1,343 | 1,354 | 1,343 | 1,344 | 5,700 | 1,344 |
| 2025-01-06 | 1,358 | 1,376 | 1,343 | 1,343 | 12,400 | 1,343 |
分割・併合履歴 ： なし