4171 (株)グローバルインフォメーション 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,409 | 1,415 | 1,409 | 1,412 | 2,200 | 1,412 |
| 2024-04-23 | 1,416 | 1,416 | 1,408 | 1,409 | 1,200 | 1,409 |
| 2024-04-22 | 1,405 | 1,419 | 1,405 | 1,407 | 2,000 | 1,407 |
| 2024-04-19 | 1,419 | 1,427 | 1,402 | 1,405 | 4,200 | 1,405 |
| 2024-04-18 | 1,412 | 1,417 | 1,411 | 1,417 | 2,400 | 1,417 |
| 2024-04-17 | 1,411 | 1,418 | 1,405 | 1,409 | 3,400 | 1,409 |
| 2024-04-16 | 1,416 | 1,418 | 1,409 | 1,410 | 3,100 | 1,410 |
| 2024-04-15 | 1,432 | 1,432 | 1,418 | 1,419 | 1,600 | 1,419 |
| 2024-04-12 | 1,425 | 1,433 | 1,420 | 1,420 | 5,800 | 1,420 |
| 2024-04-11 | 1,429 | 1,429 | 1,420 | 1,420 | 5,600 | 1,420 |
| 2024-04-10 | 1,416 | 1,423 | 1,413 | 1,420 | 7,300 | 1,420 |
| 2024-04-09 | 1,409 | 1,413 | 1,401 | 1,413 | 3,000 | 1,413 |
| 2024-04-08 | 1,410 | 1,410 | 1,399 | 1,400 | 9,100 | 1,400 |
| 2024-04-05 | 1,406 | 1,410 | 1,403 | 1,410 | 3,200 | 1,410 |
| 2024-04-04 | 1,412 | 1,416 | 1,405 | 1,408 | 4,200 | 1,408 |
| 2024-04-03 | 1,422 | 1,422 | 1,404 | 1,411 | 8,600 | 1,411 |
| 2024-04-02 | 1,439 | 1,439 | 1,421 | 1,422 | 2,500 | 1,422 |
| 2024-04-01 | 1,420 | 1,433 | 1,417 | 1,426 | 8,500 | 1,426 |
| 2024-03-29 | 1,415 | 1,427 | 1,415 | 1,420 | 7,900 | 1,420 |
| 2024-03-28 | 1,417 | 1,420 | 1,412 | 1,412 | 3,100 | 1,412 |
| 2024-03-27 | 1,425 | 1,425 | 1,416 | 1,416 | 3,000 | 1,416 |
| 2024-03-26 | 1,406 | 1,419 | 1,405 | 1,412 | 6,900 | 1,412 |
| 2024-03-25 | 1,414 | 1,414 | 1,404 | 1,406 | 13,600 | 1,406 |
| 2024-03-22 | 1,423 | 1,429 | 1,410 | 1,414 | 9,300 | 1,414 |
| 2024-03-21 | 1,438 | 1,447 | 1,423 | 1,423 | 15,000 | 1,423 |
| 2024-03-19 | 1,407 | 1,433 | 1,407 | 1,424 | 9,300 | 1,424 |
| 2024-03-18 | 1,402 | 1,412 | 1,391 | 1,407 | 24,100 | 1,407 |
| 2024-03-15 | 1,404 | 1,420 | 1,402 | 1,413 | 6,700 | 1,413 |
| 2024-03-14 | 1,419 | 1,419 | 1,404 | 1,409 | 7,100 | 1,409 |
| 2024-03-13 | 1,443 | 1,444 | 1,408 | 1,413 | 16,000 | 1,413 |
| 2024-03-12 | 1,412 | 1,435 | 1,405 | 1,435 | 17,300 | 1,435 |
| 2024-03-11 | 1,413 | 1,452 | 1,403 | 1,430 | 35,900 | 1,430 |
| 2024-03-08 | 1,600 | 1,600 | 1,407 | 1,414 | 225,700 | 1,414 |
| 2024-03-07 | 1,654 | 1,654 | 1,520 | 1,598 | 678,000 | 1,598 |
| 2024-03-06 | 1,356 | 1,356 | 1,349 | 1,354 | 4,400 | 1,354 |
| 2024-03-05 | 1,358 | 1,358 | 1,351 | 1,356 | 3,300 | 1,356 |
| 2024-03-04 | 1,372 | 1,372 | 1,357 | 1,358 | 3,800 | 1,358 |
| 2024-03-01 | 1,371 | 1,373 | 1,355 | 1,366 | 10,200 | 1,366 |
| 2024-02-29 | 1,372 | 1,385 | 1,366 | 1,375 | 8,800 | 1,375 |
| 2024-02-28 | 1,385 | 1,392 | 1,385 | 1,390 | 5,800 | 1,390 |
| 2024-02-27 | 1,370 | 1,399 | 1,362 | 1,395 | 17,900 | 1,395 |
| 2024-02-26 | 1,350 | 1,375 | 1,349 | 1,370 | 22,000 | 1,370 |
| 2024-02-22 | 1,351 | 1,358 | 1,342 | 1,348 | 32,800 | 1,348 |
| 2024-02-21 | 1,347 | 1,358 | 1,345 | 1,350 | 130,800 | 1,350 |
| 2024-02-20 | 1,390 | 1,390 | 1,335 | 1,335 | 65,200 | 1,335 |
| 2024-02-19 | 1,435 | 1,437 | 1,407 | 1,419 | 8,000 | 1,419 |
| 2024-02-16 | 1,452 | 1,470 | 1,445 | 1,446 | 25,400 | 1,446 |
| 2024-02-15 | 1,474 | 1,474 | 1,422 | 1,452 | 9,000 | 1,452 |
| 2024-02-14 | 1,503 | 1,506 | 1,482 | 1,491 | 1,500 | 1,491 |
| 2024-02-13 | 1,495 | 1,509 | 1,485 | 1,504 | 2,900 | 1,504 |
| 2024-02-09 | 1,505 | 1,516 | 1,495 | 1,495 | 3,000 | 1,495 |
| 2024-02-08 | 1,518 | 1,518 | 1,497 | 1,508 | 1,100 | 1,508 |
| 2024-02-07 | 1,487 | 1,511 | 1,486 | 1,511 | 1,300 | 1,511 |
| 2024-02-06 | 1,494 | 1,494 | 1,471 | 1,486 | 1,500 | 1,486 |
| 2024-02-05 | 1,488 | 1,495 | 1,460 | 1,495 | 2,900 | 1,495 |
| 2024-02-02 | 1,490 | 1,490 | 1,456 | 1,479 | 5,200 | 1,479 |
| 2024-02-01 | 1,504 | 1,504 | 1,491 | 1,501 | 1,600 | 1,501 |
| 2024-01-31 | 1,502 | 1,536 | 1,500 | 1,509 | 3,300 | 1,509 |
| 2024-01-30 | 1,536 | 1,536 | 1,501 | 1,502 | 5,300 | 1,502 |
| 2024-01-29 | 1,587 | 1,596 | 1,536 | 1,546 | 6,800 | 1,546 |
| 2024-01-26 | 1,576 | 1,588 | 1,572 | 1,587 | 4,500 | 1,587 |
| 2024-01-25 | 1,554 | 1,560 | 1,552 | 1,560 | 4,200 | 1,560 |
| 2024-01-24 | 1,535 | 1,535 | 1,527 | 1,535 | 2,400 | 1,535 |
| 2024-01-23 | 1,529 | 1,535 | 1,521 | 1,525 | 6,100 | 1,525 |
| 2024-01-22 | 1,504 | 1,525 | 1,483 | 1,523 | 10,300 | 1,523 |
| 2024-01-19 | 1,478 | 1,478 | 1,463 | 1,474 | 6,400 | 1,474 |
| 2024-01-18 | 1,415 | 1,450 | 1,413 | 1,450 | 21,900 | 1,450 |
| 2024-01-17 | 1,398 | 1,413 | 1,386 | 1,413 | 9,500 | 1,413 |
| 2024-01-16 | 1,389 | 1,389 | 1,370 | 1,370 | 4,300 | 1,370 |
| 2024-01-15 | 1,398 | 1,398 | 1,382 | 1,385 | 3,100 | 1,385 |
| 2024-01-12 | 1,391 | 1,391 | 1,370 | 1,379 | 5,100 | 1,379 |
| 2024-01-11 | 1,385 | 1,389 | 1,370 | 1,381 | 4,800 | 1,381 |
| 2024-01-10 | 1,358 | 1,398 | 1,358 | 1,375 | 3,400 | 1,375 |
| 2024-01-09 | 1,350 | 1,357 | 1,348 | 1,357 | 3,900 | 1,357 |
| 2024-01-05 | 1,340 | 1,347 | 1,340 | 1,346 | 2,300 | 1,346 |
| 2024-01-04 | 1,336 | 1,346 | 1,333 | 1,344 | 3,000 | 1,344 |
分割・併合履歴 ： なし
