KabuInsight

グローバル・リンク・マネジメント

3486
プライム/不動産業/GLOBAL LINK MANAGEMENT INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,216.02,305.02,216.02,283.0+4.0+0.18%76,100
2026-03-122,306.02,306.02,263.02,279.0-45.0-1.94%58,900
2026-03-112,314.02,340.02,295.02,324.0+38.0+1.66%56,400
2026-03-102,258.02,297.02,242.02,286.0+78.0+3.53%82,500
2026-03-092,170.02,219.02,150.02,208.0-74.0-3.24%122,900
2026-03-062,248.02,299.02,238.02,282.0+22.0+0.97%60,200
2026-03-052,270.02,315.02,252.02,260.0+90.0+4.15%128,100
2026-03-042,236.02,250.02,121.02,170.0-99.0-4.36%140,400
2026-03-032,376.02,376.02,269.02,269.0-102.0-4.30%102,200
2026-03-022,380.02,394.02,330.02,371.0-49.0-2.02%79,500
2026-02-272,433.02,435.02,405.02,420.0+27.0+1.13%43,100
2026-02-262,337.02,402.02,337.02,393.0+57.0+2.44%80,900
2026-02-252,293.02,357.02,282.02,336.0+39.0+1.70%79,100
2026-02-242,366.02,366.02,286.02,297.0-69.0-2.92%79,600
2026-02-202,379.02,395.02,336.02,366.0-4.0-0.17%61,100
2026-02-192,369.02,406.02,354.02,370.0+19.0+0.81%144,900
2026-02-182,296.02,360.02,277.02,351.0+88.0+3.89%127,600
2026-02-172,248.02,287.02,230.02,263.0+5.0+0.22%121,000
2026-02-162,249.02,315.02,181.02,258.0+20.0+0.89%286,400
2026-02-132,260.02,309.02,225.02,238.0-36.0-1.58%186,300
2026-02-122,219.02,279.02,212.02,274.0+66.0+2.99%113,500
2026-02-102,178.02,216.02,166.02,208.0+39.0+1.80%94,100
2026-02-092,188.02,188.02,108.02,169.0+12.0+0.56%134,200
2026-02-062,149.02,171.02,105.02,157.0+19.0+0.89%98,100
2026-02-052,153.02,156.02,121.02,138.0+4.0+0.19%54,800
2026-02-042,111.02,146.02,110.02,134.0+27.0+1.28%57,400
2026-02-032,075.02,107.02,074.02,107.0+33.0+1.59%53,200
2026-02-022,090.02,110.02,054.02,074.0+2.0+0.10%111,600
2026-01-302,069.02,096.02,056.02,072.0+2.0+0.10%84,800
2026-01-292,040.02,076.01,968.02,070.0+24.0+1.17%125,700
2026-01-282,060.02,065.02,010.02,046.0-22.0-1.06%102,700
2026-01-272,079.02,083.02,044.02,068.0+8.0+0.39%65,600
2026-01-262,076.02,077.02,052.02,060.0-42.0-2.00%78,600
2026-01-232,118.02,126.02,093.02,102.0-6.0-0.28%62,500
2026-01-222,080.02,111.02,070.02,108.0+48.0+2.33%94,300
2026-01-212,074.02,090.02,041.02,060.0-51.0-2.42%172,500
2026-01-202,131.02,131.02,098.02,111.0-9.0-0.42%62,800
2026-01-192,127.02,148.02,098.02,120.0-23.0-1.07%128,100
2026-01-162,134.02,156.02,116.02,143.0+7.0+0.33%91,500
2026-01-152,100.02,148.02,076.02,136.0+28.0+1.33%108,900
2026-01-142,118.02,138.02,105.02,108.0-9.0-0.43%66,900
2026-01-132,157.02,160.02,098.02,117.0-23.0-1.07%96,500
2026-01-092,112.02,157.02,112.02,140.0+28.0+1.33%54,100
2026-01-082,122.02,127.02,090.02,112.0-10.0-0.47%65,400
2026-01-072,105.02,146.02,075.02,122.0+26.0+1.24%115,400
2026-01-062,085.02,119.02,085.02,096.0+16.0+0.77%87,200
2026-01-052,135.02,145.02,061.02,080.0-47.0-2.21%143,400
2025-12-302,122.02,164.02,120.02,127.0-7.0-0.33%108,300
2025-12-292,100.02,165.02,095.02,134.0-46.0-2.11%270,300
2025-12-262,193.02,210.02,167.02,180.0-10.0-0.46%545,600
2025-12-252,154.02,194.02,146.02,190.0+52.0+2.43%184,100
2025-12-242,150.02,158.02,122.02,138.0+9.0+0.42%116,100
2025-12-232,122.02,155.02,115.02,129.0+12.0+0.57%99,200
2025-12-222,151.02,178.02,108.02,117.0-23.0-1.07%186,700
2025-12-192,089.02,144.02,088.02,140.0+61.0+2.93%124,500
2025-12-182,075.02,094.02,055.02,079.00.00.00%64,000
2025-12-172,110.02,111.02,055.02,079.0-30.0-1.42%103,400
2025-12-162,125.02,142.02,090.02,109.0-19.0-0.89%112,300
2025-12-152,071.02,141.02,062.02,128.0+50.0+2.41%101,600
2025-12-122,035.02,092.02,035.02,078.0+43.0+2.11%115,100
2025-12-112,075.02,084.02,021.02,035.0-20.0-0.97%108,700
2025-12-102,045.02,086.02,040.02,055.0+11.0+0.54%51,800
2025-12-092,111.02,119.02,033.02,044.0-50.0-2.39%100,200
2025-12-082,050.02,105.02,050.02,094.0+44.0+2.15%97,100
2025-12-052,048.02,078.02,018.02,050.0-5.0-0.24%94,700
2025-12-042,067.02,086.02,030.02,055.0+4.0+0.20%124,200
2025-12-032,061.02,072.02,008.02,051.0-23.0-1.11%215,200
2025-12-022,148.02,148.02,065.02,074.0-65.0-3.04%153,300
2025-12-012,235.02,238.02,137.02,139.0-93.0-4.17%206,900
2025-11-282,220.02,247.02,204.02,232.0+13.0+0.59%99,700
2025-11-272,209.02,230.02,194.02,219.0+31.0+1.42%105,100
2025-11-262,260.02,261.02,174.02,188.0-44.0-1.97%251,400
2025-11-252,201.02,320.02,190.02,232.0+81.0+3.77%339,800
2025-11-212,080.02,176.02,073.02,151.0+25.0+1.18%175,800
2025-11-202,120.02,144.02,083.02,126.0+22.0+1.05%236,800
2025-11-192,200.02,217.02,064.02,104.0-76.0-3.49%376,100
2025-11-182,323.02,346.02,140.02,180.0-243.0-10.03%598,900
2025-11-172,556.02,590.02,388.02,423.0-167.0-6.45%311,200
2025-11-142,562.02,622.02,505.02,590.0-122.0-4.50%324,300
2025-11-132,738.02,772.02,690.02,712.0-25.0-0.91%127,700
2025-11-122,645.02,775.02,645.02,737.0+88.0+3.32%114,500
2025-11-112,645.02,663.02,607.02,649.0-3.0-0.11%64,900
2025-11-102,652.02,675.02,646.02,652.00.00.00%34,900
2025-11-072,613.02,662.02,611.02,652.0-11.0-0.41%43,300
2025-11-062,650.02,698.02,640.02,663.0+35.0+1.33%45,800
2025-11-052,589.02,651.02,565.02,628.00.00.00%113,400
2025-11-042,671.02,671.02,620.02,628.0-43.0-1.61%48,300
2025-10-312,662.02,693.02,639.02,671.0+16.0+0.60%50,300
2025-10-302,601.02,686.02,594.02,655.0+57.0+2.19%92,400
2025-10-292,781.02,781.02,578.02,598.0-182.0-6.55%150,400
2025-10-282,855.02,855.02,780.02,780.0-75.0-2.63%42,100
2025-10-272,845.02,884.02,811.02,855.0+13.0+0.46%53,200
2025-10-242,900.02,900.02,835.02,842.0-58.0-2.00%57,200
2025-10-232,792.02,930.02,765.02,900.0+92.0+3.28%68,800
2025-10-222,736.02,832.02,736.02,808.0+67.0+2.44%63,100
2025-10-212,786.02,800.02,741.02,741.0-39.0-1.40%43,400
2025-10-202,752.02,786.02,737.02,780.0+45.0+1.65%39,400
2025-10-172,810.02,810.02,735.02,735.0-75.0-2.67%49,900
2025-10-162,811.02,844.02,782.02,810.0+26.0+0.93%42,900
2025-10-152,751.02,797.02,751.02,784.0+20.0+0.72%48,100
2025-10-142,800.02,851.02,700.02,764.0-86.0-3.02%153,200
2025-10-102,907.02,918.02,850.02,850.0-74.0-2.53%58,500
2025-10-092,981.02,991.02,911.02,924.0-49.0-1.65%68,400
2025-10-082,925.03,025.02,918.02,973.0+46.0+1.57%81,900
2025-10-073,010.03,030.02,905.02,927.0-45.0-1.51%94,400
2025-10-062,913.02,986.02,836.02,972.0+76.0+2.62%171,400
2025-10-032,740.02,896.02,740.02,896.0+174.0+6.39%121,400
2025-10-022,773.02,812.02,722.02,722.0-65.0-2.33%100,200
2025-10-012,867.02,867.02,721.02,787.0-91.0-3.16%130,100
2025-09-302,914.02,928.02,852.02,878.0-28.0-0.96%78,700
2025-09-292,921.02,931.02,868.02,906.0+15.0+0.52%79,500
2025-09-262,787.02,906.02,787.02,891.0+120.0+4.33%112,400
2025-09-252,800.02,819.02,754.02,771.0-24.0-0.86%61,300
2025-09-242,810.02,850.02,780.02,795.0-11.0-0.39%94,300
2025-09-222,765.02,813.02,748.02,806.0+91.0+3.35%80,300
2025-09-192,721.02,755.02,687.02,715.0-1.0-0.04%84,500
2025-09-182,697.02,716.02,671.02,716.0+64.0+2.41%67,800
2025-09-172,630.02,669.02,613.02,652.0+25.0+0.95%55,800
2025-09-162,613.02,636.02,609.02,627.0+18.0+0.69%43,600
2025-09-122,565.02,626.02,560.02,609.0——43,200

直近120営業日分を表示