株式会社グローバルウェイ (3936)

3936
🏛️ 日本 →
175.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 301.00 305.00 296.00 303.00 1.8M
2021-12-29 304.00 308.00 298.00 307.00 2.6M
2021-12-28 314.00 320.00 301.00 308.00 3.6M
2021-12-27 336.00 349.00 313.00 316.00 5.8M
2021-12-24 320.00 375.00 320.00 347.00 18.6M
2021-12-23 310.00 328.00 300.00 312.00 4.0M
2021-12-22 301.00 320.00 295.00 312.00 4.6M
2021-12-21 333.00 352.00 301.00 305.00 7.1M
2021-12-20 304.00 359.00 303.00 333.00 8.2M
2021-12-17 337.00 337.00 303.00 317.00 4.2M
2021-12-16 356.00 360.00 321.00 337.00 4.8M
2021-12-15 357.00 370.00 336.00 348.00 4.4M
2021-12-14 381.00 403.00 352.00 362.00 8.3M
2021-12-13 410.00 416.00 330.00 370.00 12.5M
2021-12-10 458.00 459.00 401.00 410.00 8.3M
2021-12-09 421.00 484.00 398.00 451.00 23.4M
2021-12-08 558.00 578.00 456.00 456.00 12.6M
2021-12-07 656.00 675.00 556.00 556.00 15.1M
2021-12-06 538.00 656.00 489.00 656.00 22.7M
2021-12-03 556.00 556.00 556.00 556.00 0.2M
2021-12-02 706.00 706.00 706.00 706.00 0.1M
2021-12-01 870.00 1,022.00 760.00 856.00 15.8M
2021-11-30 965.00 1,084.50 910.00 910.00 9.9M
2021-11-29 1,147.50 1,221.50 1,078.00 1,160.00 13.9M
2021-11-26 1,150.00 1,222.00 1,055.00 1,122.50 19.5M
2021-11-25 1,164.50 1,325.00 950.00 1,087.50 23.4M
2021-11-24 1,400.00 1,429.00 1,125.00 1,147.00 13.4M
2021-11-22 1,405.00 1,562.50 1,300.00 1,370.00 12.3M
2021-11-19 1,940.00 1,940.00 1,360.00 1,430.00 27.2M
2021-11-18 1,590.00 1,590.00 1,590.00 1,590.00 0.1M
2021-11-17 1,182.50 1,339.00 1,150.00 1,339.00 9.6M
2021-11-16 1,075.00 1,170.50 972.50 1,089.00 16.1M
2021-11-15 822.50 970.50 812.00 970.50 7.0M
2021-11-12 875.50 885.00 770.50 770.50 5.0M
2021-11-11 1,070.50 1,171.00 1,020.50 1,020.50 5.0M
2021-11-10 1,176.00 1,350.00 1,120.00 1,270.50 11.0M
2021-11-09 1,317.50 1,442.50 1,001.00 1,163.00 12.5M
2021-11-08 1,467.50 1,487.00 1,242.50 1,242.50 4.4M
2021-11-05 1,662.50 1,715.00 1,425.00 1,492.50 7.2M
2021-11-04 1,862.50 1,885.00 1,493.00 1,767.50 8.4M
2021-11-02 1,997.50 2,192.50 1,675.00 1,687.50 8.1M
2021-11-01 1,850.00 2,025.00 1,815.00 2,025.00 4.3M
2021-10-29 1,416.67 1,761.67 1,416.67 1,675.00 8.1M
2021-10-28 1,515.00 1,515.00 1,350.00 1,515.00 8.2M
2021-10-27 998.33 1,265.00 968.33 1,265.00 10.4M
2021-10-26 1,098.33 1,098.33 1,098.33 1,098.33 1.3M
2021-10-25 1,623.33 1,661.67 1,348.33 1,348.33 2.4M
2021-10-22 1,323.33 1,598.33 1,273.33 1,598.33 14.4M
2021-10-21 1,068.33 1,373.33 1,033.33 1,348.33 20.6M
2021-10-20 1,051.67 1,051.67 1,051.67 1,051.67 0.0M
2021-10-19 885.00 885.00 885.00 885.00 0.1M
2021-10-18 744.17 767.50 738.33 767.50 1.7M
2021-10-15 685.00 698.33 625.83 650.83 11.6M
2021-10-14 673.33 685.00 653.33 685.00 11.6M
2021-10-13 568.33 568.33 568.33 568.33 0.4M
2021-10-12 455.17 488.83 453.33 484.83 4.5M
2021-10-11 403.17 452.67 396.50 441.67 3.5M
2021-10-08 403.17 408.67 392.00 396.50 1.5M
2021-10-07 425.83 428.00 394.17 407.83 1.9M
2021-10-06 429.50 455.17 417.33 417.50 3.3M
2021-10-05 411.00 464.33 401.17 448.83 6.0M
2021-10-04 410.83 425.00 384.50 418.33 3.4M
2021-10-01 402.83 421.83 376.00 400.33 4.6M
2021-09-30 399.83 416.67 372.50 383.33 4.8M
2021-09-29 446.67 446.67 430.83 430.83 1.6M
2021-09-28 370.83 405.83 333.67 363.33 12.9M
2021-09-27 404.17 404.17 404.17 404.17 0.3M
2021-09-24 490.83 579.17 487.50 487.50 10.9M
2021-09-22 625.00 639.17 585.00 604.17 6.8M
2021-09-21 533.33 603.33 530.00 570.83 9.8M
2021-09-17 500.00 618.33 483.67 575.00 27.7M
2021-09-16 502.50 502.50 480.17 502.50 3.3M
2021-09-15 418.67 418.67 418.67 418.67 0.5M
2021-09-14 393.67 450.00 323.67 335.33 12.6M
2021-09-13 353.67 363.67 350.33 363.67 2.6M
2021-09-10 300.00 313.67 295.67 313.67 10.3M
2021-09-09 329.67 335.67 241.67 263.67 18.4M
2021-09-08 388.00 432.33 325.33 336.00 14.9M
2021-09-07 344.33 459.00 328.67 408.00 34.1M
2021-09-06 381.33 395.00 284.33 364.33 32.2M
2021-09-03 336.33 341.33 314.00 341.33 12.4M
2021-09-02 285.00 291.33 254.33 291.33 23.7M
2021-09-01 211.33 241.33 198.00 241.33 37.3M
2021-08-31 208.00 208.00 196.67 208.00 11.1M
2021-08-30 174.67 174.67 174.67 174.67 0.3M
2021-08-27 146.50 151.17 143.83 151.17 7.3M
2021-08-26 127.50 132.83 123.67 127.83 5.1M
2021-08-25 135.17 138.17 123.67 127.50 8.3M
2021-08-24 144.33 148.33 130.67 135.33 10.3M
2021-08-23 150.17 171.00 130.00 138.33 24.6M
2021-08-20 157.83 183.33 144.50 153.33 47.4M
2021-08-19 153.17 160.17 150.67 160.17 17.8M
2021-08-18 122.83 136.83 119.00 136.83 50.4M
2021-08-17 138.00 143.33 108.83 113.50 81.7M
2021-08-16 180.33 180.33 180.33 180.33 0.1M
2021-08-13 213.67 213.67 213.67 213.67 0.3M
2021-08-12 245.33 279.67 225.00 263.67 36.7M
2021-08-11 223.67 240.33 215.00 240.33 23.3M
2021-08-10 207.00 207.00 190.67 207.00 10.4M
2021-08-06 172.33 173.67 145.50 173.67 39.2M
2021-08-05 150.17 150.17 150.17 150.17 0.9M
2021-08-04 169.00 173.67 126.83 126.83 41.0M
2021-08-03 150.17 150.17 150.17 150.17 0.3M
2021-08-02 119.17 126.83 111.17 126.83 14.3M
2021-07-30 95.67 103.50 91.10 103.50 55.4M
2021-07-29 86.77 86.77 76.40 86.77 25.3M
2021-07-28 60.30 70.10 57.53 70.10 24.5M
2021-07-27 54.77 56.77 51.77 56.77 11.1M
2021-07-26 46.77 46.77 46.77 46.77 0.1M
2021-07-21 37.47 37.53 36.63 36.77 0.1M
2021-07-19 38.77 38.77 37.50 37.87 0.2M
2021-07-16 38.47 39.17 38.43 38.77 0.0M
2021-07-15 38.90 38.93 38.67 38.90 0.1M
2021-07-14 39.00 39.53 39.00 39.53 0.0M
2021-07-13 39.30 39.30 39.07 39.07 0.0M
2021-07-12 39.33 39.90 39.33 39.90 0.0M
2021-07-09 39.00 39.07 38.73 39.07 0.0M
2021-07-08 39.60 39.90 39.40 39.80 0.0M
2021-07-07 38.70 39.40 38.70 39.40 0.0M
2021-07-06 39.43 39.80 38.70 38.97 0.0M
2021-07-05 41.77 41.77 39.33 39.43 0.2M
2021-07-02 39.13 40.37 39.13 40.30 0.1M
2021-07-01 39.37 39.63 39.10 39.10 0.1M
2021-06-30 41.60 41.60 40.03 40.03 0.0M
2021-06-29 40.53 40.80 39.37 40.23 0.1M
2021-06-28 40.63 41.63 40.63 41.17 0.1M
2021-06-24 40.90 41.63 40.83 41.63 0.1M
2021-06-23 41.63 42.33 40.80 40.80 0.1M
2021-06-22 40.10 41.00 40.00 40.00 0.0M
2021-06-21 39.00 40.00 39.00 39.10 0.1M
2021-06-18 39.70 39.77 39.50 39.60 0.0M
2021-06-17 39.67 40.30 39.67 40.30 0.0M
2021-06-16 39.37 40.67 39.33 40.67 0.1M
2021-06-15 41.63 41.63 39.90 40.37 0.1M
2021-06-14 42.17 42.17 42.17 42.17 0.0M
2021-06-11 40.83 41.83 40.53 41.83 0.0M
2021-06-10 41.00 41.87 40.83 40.83 0.1M
2021-06-09 41.37 41.47 41.13 41.43 0.0M
2021-06-08 41.17 41.67 41.17 41.33 0.0M
2021-06-07 41.17 42.57 40.83 42.17 0.1M
2021-06-04 42.20 42.20 40.43 40.43 0.0M
2021-06-03 39.43 42.60 39.43 41.60 0.1M
2021-06-02 40.00 40.13 40.00 40.00 0.0M
2021-06-01 40.30 40.40 40.10 40.10 0.0M
2021-05-31 40.00 40.67 39.77 40.30 0.1M
2021-05-28 40.83 40.83 40.33 40.33 0.0M
2021-05-27 41.83 41.97 40.50 40.50 0.0M
2021-05-26 41.13 42.60 40.33 41.17 0.1M
2021-05-25 42.63 42.63 41.10 41.87 0.1M
2021-05-24 42.57 43.00 41.70 42.97 0.0M
2021-05-21 42.03 43.67 41.13 42.57 0.1M
2021-05-20 42.43 42.67 41.57 42.33 0.1M
2021-05-19 40.50 41.33 40.43 40.43 0.0M
2021-05-18 39.53 41.13 39.13 41.13 0.0M
2021-05-17 42.13 43.97 39.17 39.93 0.2M
2021-05-14 39.67 40.67 38.17 40.00 0.3M
2021-05-13 43.50 43.50 38.40 39.67 0.3M
2021-05-12 45.50 45.50 43.67 43.67 0.1M
2021-05-11 44.87 45.47 44.47 45.33 0.0M
2021-05-10 46.57 46.67 44.60 45.17 0.1M
2021-05-07 46.43 46.63 44.50 46.57 0.1M
2021-05-06 45.17 46.40 45.17 46.40 0.1M
2021-04-30 45.87 46.03 44.83 45.00 0.0M
2021-04-28 45.60 45.60 44.50 45.20 0.0M
2021-04-27 46.70 46.70 45.87 45.90 0.0M
2021-04-26 45.07 47.47 45.00 47.47 0.1M
2021-04-23 45.70 45.77 43.77 44.97 0.2M
2021-04-22 46.73 47.30 45.20 46.17 0.1M
2021-04-21 47.10 48.00 46.33 46.53 0.1M
2021-04-20 48.50 48.50 46.87 47.93 0.1M
2021-04-19 50.00 50.00 47.80 47.80 0.1M
2021-04-16 51.00 51.60 49.43 50.00 0.1M
2021-04-15 48.00 51.83 48.00 51.33 0.1M
2021-04-14 47.23 48.30 47.17 47.93 0.1M
2021-04-13 47.53 47.77 46.77 47.17 0.1M
2021-04-12 48.37 48.87 47.70 48.20 0.2M
2021-04-09 49.33 49.33 48.60 49.33 0.1M
2021-04-08 50.00 50.47 49.03 49.07 0.1M
2021-04-07 50.00 50.70 49.37 50.70 0.1M
2021-04-06 51.33 52.00 50.03 50.03 0.1M
2021-04-05 53.00 53.00 51.37 51.37 0.1M
2021-04-02 52.40 52.67 51.43 52.10 0.1M
2021-04-01 51.27 52.50 50.93 52.37 0.1M
2021-03-31 51.80 52.60 51.80 52.60 0.1M
2021-03-30 52.90 53.13 51.37 53.13 0.2M
2021-03-29 54.97 54.97 50.30 50.97 0.4M
2021-03-26 50.83 51.47 49.87 49.97 0.1M
2021-03-25 49.07 52.83 49.00 49.83 0.2M
2021-03-24 51.13 51.63 49.07 49.07 0.2M
2021-03-23 55.17 55.17 50.03 52.47 0.3M
2021-03-22 51.13 53.83 50.03 53.83 0.1M
2021-03-19 50.33 50.57 49.50 50.33 0.2M
2021-03-18 51.80 52.00 50.27 50.50 0.2M
2021-03-17 50.67 51.50 50.27 50.83 0.1M
2021-03-16 51.17 51.97 50.27 50.50 0.2M
2021-03-15 54.17 54.33 51.70 52.00 0.6M
2021-03-12 54.67 55.83 52.33 55.83 1.0M
2021-03-11 64.93 66.60 53.40 53.63 6.2M
2021-03-10 58.27 58.27 58.27 58.27 0.2M
2021-03-09 45.43 48.27 45.00 48.27 0.1M
2021-03-08 48.43 51.00 46.03 46.03 0.4M
2021-03-05 43.03 46.67 43.03 45.43 0.3M
2021-03-04 45.07 46.13 42.00 43.50 0.2M
2021-03-03 47.03 47.03 44.83 45.73 0.2M
2021-03-02 47.90 49.67 46.00 48.03 0.3M
2021-03-01 45.70 48.57 45.67 47.83 0.3M
2021-02-26 47.73 48.00 45.67 45.70 0.7M
2021-02-25 51.73 52.87 48.10 48.97 0.5M
2021-02-24 52.63 53.33 50.00 51.67 1.4M
2021-02-22 64.33 65.00 53.57 55.13 5.1M
2021-02-19 58.07 63.40 53.33 57.70 12.0M
2021-02-18 41.67 50.07 41.67 50.07 2.1M
2021-02-17 39.70 41.33 39.70 40.07 0.1M
2021-02-16 42.67 42.67 37.77 39.70 0.4M
2021-02-15 41.70 41.70 40.20 40.67 0.1M
2021-02-12 41.70 43.33 41.70 42.33 0.1M
2021-02-10 43.60 43.60 41.70 42.40 0.1M
2021-02-09 44.53 45.00 41.63 42.67 0.2M
2021-02-08 42.10 44.30 42.10 43.53 0.3M
2021-02-05 41.97 42.50 41.67 41.77 0.1M
2021-02-04 41.70 42.73 41.70 41.97 0.0M
2021-02-03 43.57 43.57 42.27 42.27 0.1M
2021-02-02 41.13 42.67 41.13 42.00 0.1M
2021-02-01 39.33 45.77 38.77 43.13 0.6M
2021-01-29 41.03 41.03 37.70 38.30 0.1M
2021-01-28 40.00 40.30 39.00 39.03 0.2M
2021-01-27 42.10 42.10 40.33 40.60 0.1M
2021-01-26 41.93 42.67 40.33 41.10 0.2M
2021-01-25 44.33 44.40 41.00 41.93 0.1M
2021-01-22 41.83 43.83 41.83 43.53 0.1M
2021-01-21 41.67 43.13 41.60 42.60 0.1M
2021-01-20 43.30 43.30 42.33 42.50 0.1M
2021-01-19 43.33 43.33 42.33 42.50 0.1M
2021-01-18 44.17 44.17 43.33 43.33 0.1M
2021-01-15 44.50 45.00 44.33 44.40 0.1M
2021-01-14 46.13 46.13 44.57 44.90 0.1M
2021-01-13 46.97 46.97 45.30 46.07 0.1M
2021-01-12 45.83 46.67 45.03 46.67 0.1M
2021-01-08 45.40 45.57 44.63 45.00 0.1M
2021-01-07 45.43 45.97 44.73 44.73 0.1M
2021-01-06 45.03 46.60 44.83 45.00 0.1M
2021-01-05 47.60 47.60 45.73 45.73 0.1M
2021-01-04 47.17 48.33 45.00 46.60 0.1M