KabuInsight

ＧＭＯグローバルサイン・ホールディングス

3788
プライム/情報･通信業/GMO GlobalSign Holdings K.K.
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
2026-03-131,900.01,919.01,894.01,901.0-27.0-1.40%30,900
2026-03-121,974.01,974.01,923.01,928.0-58.0-2.92%27,400
2026-03-112,010.02,012.01,975.01,986.0-11.0-0.55%20,200
2026-03-101,994.02,012.01,979.01,997.0+37.0+1.89%27,200
2026-03-091,908.01,965.01,907.01,960.0-78.0-3.83%40,100
2026-03-061,980.02,056.01,973.02,038.0+29.0+1.44%21,300
2026-03-051,966.02,026.01,966.02,009.0+83.0+4.31%32,100
2026-03-041,955.02,003.01,917.01,926.0-54.0-2.73%64,600
2026-03-032,020.02,027.01,980.01,980.0-60.0-2.94%44,100
2026-03-022,097.02,097.02,037.02,040.0-64.0-3.04%24,100
2026-02-272,071.02,110.02,071.02,104.0+24.0+1.15%16,600
2026-02-262,045.02,090.02,045.02,080.0+40.0+1.96%21,500
2026-02-252,040.02,076.02,034.02,040.0-20.0-0.97%27,000
2026-02-242,060.02,074.02,050.02,060.0+2.0+0.10%27,400
2026-02-202,085.02,090.02,058.02,058.0-55.0-2.60%22,000
2026-02-192,110.02,121.02,086.02,113.0-10.0-0.47%22,500
2026-02-182,105.02,133.02,099.02,123.0+18.0+0.86%10,600
2026-02-172,125.02,144.02,096.02,105.0-6.0-0.28%19,000
2026-02-162,102.02,124.02,090.02,111.0-9.0-0.42%46,400
2026-02-132,139.02,199.02,117.02,120.0-25.0-1.17%70,200
2026-02-122,286.02,287.02,145.02,145.0-191.0-8.18%84,300
2026-02-102,219.02,338.02,219.02,336.0+150.0+6.86%48,300
2026-02-092,211.02,211.02,162.02,186.0-2.0-0.09%30,500
2026-02-062,292.02,292.02,182.02,188.0-91.0-3.99%30,900
2026-02-052,208.02,286.02,201.02,279.0+108.0+4.97%28,500
2026-02-042,193.02,198.02,161.02,171.0-55.0-2.47%16,900
2026-02-032,195.02,241.02,180.02,226.0+81.0+3.78%27,600
2026-02-022,242.02,242.02,145.02,145.0-102.0-4.54%41,100
2026-01-302,214.02,247.02,205.02,247.0+33.0+1.49%19,900
2026-01-292,206.02,248.02,169.02,214.0+9.0+0.41%22,700
2026-01-282,249.02,249.02,198.02,205.0-44.0-1.96%24,100
2026-01-272,243.02,272.02,227.02,249.0+1.0+0.04%16,900
2026-01-262,300.02,320.02,233.02,248.0-81.0-3.48%18,300
2026-01-232,320.02,345.02,317.02,329.0+9.0+0.39%20,200
2026-01-222,256.02,330.02,238.02,320.0+91.0+4.08%25,400
2026-01-212,258.02,259.02,222.02,229.0-79.0-3.42%24,700
2026-01-202,353.02,373.02,296.02,308.0-63.0-2.66%19,800
2026-01-192,401.02,401.02,354.02,371.0-26.0-1.08%9,200
2026-01-162,360.02,397.02,359.02,397.0+21.0+0.88%11,900
2026-01-152,369.02,389.02,343.02,376.0+36.0+1.54%19,000
2026-01-142,349.02,396.02,331.02,340.0-9.0-0.38%25,600
2026-01-132,416.02,420.02,333.02,349.0+33.0+1.42%26,500
2026-01-092,322.02,324.02,303.02,316.0-15.0-0.64%16,500
2026-01-082,333.02,350.02,308.02,331.0-6.0-0.26%18,300
2026-01-072,358.02,375.02,337.02,337.0-31.0-1.31%18,500
2026-01-062,354.02,375.02,347.02,368.0+39.0+1.67%10,800
2026-01-052,367.02,384.02,316.02,329.0-26.0-1.10%18,300
2025-12-302,389.02,392.02,355.02,355.0-34.0-1.42%9,700
2025-12-292,416.02,430.02,371.02,389.0-40.0-1.65%23,600
2025-12-262,420.02,429.02,400.02,429.0+16.0+0.66%26,600
2025-12-252,405.02,426.02,389.02,413.0+21.0+0.88%16,200
2025-12-242,430.02,438.02,385.02,392.0-36.0-1.48%15,200
2025-12-232,408.02,437.02,400.02,428.0+26.0+1.08%25,400
2025-12-222,402.02,413.02,391.02,402.0+14.0+0.59%14,700
2025-12-192,377.02,406.02,377.02,388.0+29.0+1.23%25,300
2025-12-182,375.02,385.02,359.02,359.0-34.0-1.42%16,900
2025-12-172,413.02,413.02,371.02,393.0-20.0-0.83%9,800
2025-12-162,440.02,456.02,401.02,413.0-47.0-1.91%10,700
2025-12-152,393.02,460.02,393.02,460.0+72.0+3.02%19,000
2025-12-122,406.02,409.02,375.02,388.0+32.0+1.36%12,900
2025-12-112,373.02,385.02,341.02,356.0-8.0-0.34%21,200
2025-12-102,386.02,403.02,346.02,364.0-23.0-0.96%15,700
2025-12-092,405.02,415.02,365.02,387.0+26.0+1.10%33,700
2025-12-082,372.02,372.02,334.02,361.0+27.0+1.16%16,400
2025-12-052,388.02,388.02,334.02,334.0-55.0-2.30%14,600
2025-12-042,349.02,415.02,349.02,389.0+65.0+2.80%22,500
2025-12-032,352.02,370.02,324.02,324.0-34.0-1.44%15,900
2025-12-022,342.02,366.02,324.02,358.00.00.00%20,800
2025-12-012,402.02,423.02,340.02,358.0-60.0-2.48%25,000
2025-11-282,444.02,444.02,402.02,418.0-26.0-1.06%15,000
2025-11-272,438.02,455.02,427.02,444.0-18.0-0.73%12,500
2025-11-262,430.02,469.02,430.02,462.0+32.0+1.32%12,000
2025-11-252,497.02,497.02,412.02,430.0-42.0-1.70%27,500
2025-11-212,362.02,473.02,362.02,472.0+68.0+2.83%27,800
2025-11-202,380.02,414.02,361.02,404.0+46.0+1.95%20,100
2025-11-192,354.02,417.02,349.02,358.0-12.0-0.51%22,400
2025-11-182,357.02,404.02,357.02,370.0-8.0-0.34%16,100
2025-11-172,419.02,430.02,377.02,378.0-18.0-0.75%36,000
2025-11-142,356.02,436.02,354.02,396.0+19.0+0.80%91,200
2025-11-132,361.02,519.02,336.02,377.0+257.0+12.12%242,200
2025-11-122,111.02,152.02,102.02,120.0-11.0-0.52%26,300
2025-11-112,178.02,178.02,111.02,131.0-31.0-1.43%7,100
2025-11-102,123.02,191.02,123.02,162.0+43.0+2.03%20,100
2025-11-072,119.02,136.02,103.02,119.0-9.0-0.42%16,000
2025-11-062,104.02,136.02,104.02,128.0+24.0+1.14%17,000
2025-11-052,147.02,147.02,054.02,104.0-43.0-2.00%30,600
2025-11-042,091.02,147.02,066.02,147.0+71.0+3.42%29,300
2025-10-312,094.02,116.02,055.02,076.0-11.0-0.53%26,600
2025-10-302,151.02,158.02,081.02,087.0-78.0-3.60%39,100
2025-10-292,209.02,213.02,154.02,165.0-61.0-2.74%23,400
2025-10-282,277.02,281.02,212.02,226.0-51.0-2.24%15,700
2025-10-272,255.02,300.02,255.02,277.0+25.0+1.11%19,900
2025-10-242,251.02,272.02,232.02,252.0+16.0+0.72%15,200
2025-10-232,231.02,280.02,215.02,236.0-9.0-0.40%18,900
2025-10-222,255.02,271.02,228.02,245.0+12.0+0.54%26,700
2025-10-212,187.02,250.02,159.02,233.0+61.0+2.81%47,300
2025-10-202,147.02,180.02,147.02,172.0+52.0+2.45%29,200
2025-10-172,103.02,132.02,092.02,120.0-12.0-0.56%24,200
2025-10-162,139.02,169.02,132.02,132.0-1.0-0.05%14,700
2025-10-152,082.02,150.02,066.02,133.0+51.0+2.45%19,200
2025-10-142,097.02,108.02,065.02,082.0-56.0-2.62%40,100
2025-10-102,118.02,149.02,116.02,138.0-11.0-0.51%14,000
2025-10-092,146.02,158.02,125.02,149.0-1.0-0.05%11,100
2025-10-082,146.02,170.02,146.02,150.0-1.0-0.05%9,200
2025-10-072,170.02,184.02,150.02,151.0-19.0-0.88%10,000
2025-10-062,190.02,196.02,158.02,170.0+16.0+0.74%16,200
2025-10-032,076.02,175.02,076.02,154.0+78.0+3.76%22,000
2025-10-022,115.02,115.02,074.02,076.0-39.0-1.84%13,700
2025-10-012,159.02,159.02,085.02,115.0-38.0-1.76%24,500
2025-09-302,156.02,172.02,138.02,153.0-21.0-0.97%8,700
2025-09-292,179.02,179.02,138.02,174.0-5.0-0.23%17,500
2025-09-262,176.02,200.02,169.02,179.0-19.0-0.86%10,500
2025-09-252,195.02,198.02,173.02,198.0+10.0+0.46%12,400
2025-09-242,198.02,198.02,170.02,188.0-6.0-0.27%13,100
2025-09-222,187.02,215.02,187.02,194.0+22.0+1.01%16,000
2025-09-192,246.02,260.02,153.02,172.0-61.0-2.73%40,100
2025-09-182,193.02,235.02,165.02,233.0+58.0+2.67%17,900
2025-09-172,171.02,191.02,157.02,175.0-13.0-0.59%11,000
2025-09-162,201.02,210.02,169.02,188.0+3.0+0.14%9,500
2025-09-122,207.02,207.02,172.02,185.0——13,500

直近120営業日分を表示