グローバルウェイ
3936グロース/情報･通信業/Globalway,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 130.0 | 131.0 | 128.0 | 130.0 | -1.0 | -0.76% | 147,800 |
| 2026-03-12 | 134.0 | 134.0 | 130.0 | 131.0 | -3.0 | -2.24% | 48,700 |
| 2026-03-11 | 134.0 | 136.0 | 132.0 | 134.0 | +2.0 | +1.52% | 135,700 |
| 2026-03-10 | 128.0 | 133.0 | 126.0 | 132.0 | +4.0 | +3.13% | 363,400 |
| 2026-03-09 | 127.0 | 128.0 | 124.0 | 128.0 | -4.0 | -3.03% | 318,400 |
| 2026-03-06 | 129.0 | 135.0 | 129.0 | 132.0 | +2.0 | +1.54% | 221,200 |
| 2026-03-05 | 126.0 | 132.0 | 126.0 | 130.0 | +7.0 | +5.69% | 360,400 |
| 2026-03-04 | 130.0 | 130.0 | 122.0 | 123.0 | -9.0 | -6.82% | 630,600 |
| 2026-03-03 | 133.0 | 134.0 | 130.0 | 132.0 | -1.0 | -0.75% | 277,800 |
| 2026-03-02 | 137.0 | 137.0 | 132.0 | 133.0 | -6.0 | -4.32% | 128,500 |
| 2026-02-27 | 138.0 | 140.0 | 136.0 | 139.0 | +1.0 | +0.72% | 130,500 |
| 2026-02-26 | 134.0 | 139.0 | 134.0 | 138.0 | +5.0 | +3.76% | 134,400 |
| 2026-02-25 | 131.0 | 136.0 | 131.0 | 133.0 | +2.0 | +1.53% | 134,800 |
| 2026-02-24 | 135.0 | 135.0 | 131.0 | 131.0 | -3.0 | -2.24% | 166,400 |
| 2026-02-20 | 138.0 | 139.0 | 132.0 | 134.0 | -4.0 | -2.90% | 373,200 |
| 2026-02-19 | 144.0 | 144.0 | 137.0 | 138.0 | -6.0 | -4.17% | 364,400 |
| 2026-02-18 | 146.0 | 146.0 | 143.0 | 144.0 | -4.0 | -2.70% | 277,600 |
| 2026-02-17 | 141.0 | 150.0 | 140.0 | 148.0 | +8.0 | +5.71% | 651,800 |
| 2026-02-16 | 136.0 | 140.0 | 136.0 | 140.0 | 0.0 | 0.00% | 259,800 |
| 2026-02-13 | 153.0 | 153.0 | 140.0 | 140.0 | -10.0 | -6.67% | 400,200 |
| 2026-02-12 | 149.0 | 150.0 | 145.0 | 150.0 | +6.0 | +4.17% | 328,400 |
| 2026-02-10 | 141.0 | 145.0 | 140.0 | 144.0 | +5.0 | +3.60% | 313,500 |
| 2026-02-09 | 140.0 | 141.0 | 137.0 | 139.0 | +3.0 | +2.21% | 165,800 |
| 2026-02-06 | 139.0 | 139.0 | 135.0 | 136.0 | -5.0 | -3.55% | 307,600 |
| 2026-02-05 | 135.0 | 142.0 | 135.0 | 141.0 | +5.0 | +3.68% | 222,100 |
| 2026-02-04 | 138.0 | 138.0 | 134.0 | 136.0 | -1.0 | -0.73% | 151,100 |
| 2026-02-03 | 138.0 | 139.0 | 136.0 | 137.0 | -2.0 | -1.44% | 193,500 |
| 2026-02-02 | 141.0 | 143.0 | 138.0 | 139.0 | -2.0 | -1.42% | 246,000 |
| 2026-01-30 | 138.0 | 142.0 | 138.0 | 141.0 | +1.0 | +0.71% | 169,500 |
| 2026-01-29 | 138.0 | 140.0 | 135.0 | 140.0 | +1.0 | +0.72% | 163,300 |
| 2026-01-28 | 143.0 | 143.0 | 138.0 | 139.0 | -4.0 | -2.80% | 271,200 |
| 2026-01-27 | 147.0 | 147.0 | 141.0 | 143.0 | -4.0 | -2.72% | 365,100 |
| 2026-01-26 | 147.0 | 149.0 | 145.0 | 147.0 | -2.0 | -1.34% | 294,300 |
| 2026-01-23 | 143.0 | 150.0 | 142.0 | 149.0 | +7.0 | +4.93% | 414,600 |
| 2026-01-22 | 146.0 | 146.0 | 142.0 | 142.0 | -4.0 | -2.74% | 297,500 |
| 2026-01-21 | 149.0 | 150.0 | 144.0 | 146.0 | -6.0 | -3.95% | 607,800 |
| 2026-01-20 | 149.0 | 156.0 | 146.0 | 152.0 | +5.0 | +3.40% | 986,500 |
| 2026-01-19 | 149.0 | 150.0 | 145.0 | 147.0 | -2.0 | -1.34% | 293,400 |
| 2026-01-16 | 149.0 | 154.0 | 145.0 | 149.0 | -2.0 | -1.32% | 320,400 |
| 2026-01-15 | 139.0 | 151.0 | 139.0 | 151.0 | +10.0 | +7.09% | 653,000 |
| 2026-01-14 | 144.0 | 146.0 | 139.0 | 141.0 | -3.0 | -2.08% | 511,900 |
| 2026-01-13 | 151.0 | 152.0 | 143.0 | 144.0 | -6.0 | -4.00% | 477,900 |
| 2026-01-09 | 151.0 | 153.0 | 149.0 | 150.0 | 0.0 | 0.00% | 486,700 |
| 2026-01-08 | 149.0 | 154.0 | 148.0 | 150.0 | -3.0 | -1.96% | 639,100 |
| 2026-01-07 | 142.0 | 153.0 | 140.0 | 153.0 | +9.0 | +6.25% | 731,300 |
| 2026-01-06 | 143.0 | 151.0 | 142.0 | 144.0 | +3.0 | +2.13% | 814,300 |
| 2026-01-05 | 138.0 | 141.0 | 135.0 | 141.0 | +3.0 | +2.17% | 468,100 |
| 2025-12-30 | 141.0 | 144.0 | 138.0 | 138.0 | -6.0 | -4.17% | 756,400 |
| 2025-12-29 | 133.0 | 145.0 | 130.0 | 144.0 | +11.0 | +8.27% | 1,514,900 |
| 2025-12-26 | 137.0 | 137.0 | 131.0 | 133.0 | +1.0 | +0.76% | 895,700 |
| 2025-12-25 | 131.0 | 135.0 | 129.0 | 132.0 | -4.0 | -2.94% | 996,500 |
| 2025-12-24 | 142.0 | 150.0 | 130.0 | 136.0 | -4.0 | -2.86% | 2,682,500 |
| 2025-12-23 | 144.0 | 154.0 | 139.0 | 140.0 | -8.0 | -5.41% | 2,659,500 |
| 2025-12-22 | 166.0 | 189.0 | 142.0 | 148.0 | -15.0 | -9.20% | 10,234,800 |
| 2025-12-19 | 120.0 | 170.0 | 120.0 | 163.0 | +43.0 | +35.83% | 23,454,600 |
| 2025-12-18 | 117.0 | 120.0 | 117.0 | 120.0 | 0.0 | 0.00% | 138,400 |
| 2025-12-17 | 118.0 | 121.0 | 117.0 | 120.0 | +2.0 | +1.69% | 370,700 |
| 2025-12-16 | 121.0 | 122.0 | 118.0 | 118.0 | -5.0 | -4.07% | 242,300 |
| 2025-12-15 | 123.0 | 127.0 | 119.0 | 123.0 | -1.0 | -0.81% | 331,400 |
| 2025-12-12 | 128.0 | 128.0 | 123.0 | 124.0 | -3.0 | -2.36% | 148,500 |
| 2025-12-11 | 130.0 | 131.0 | 126.0 | 127.0 | -4.0 | -3.05% | 166,600 |
| 2025-12-10 | 130.0 | 132.0 | 129.0 | 131.0 | 0.0 | 0.00% | 79,700 |
| 2025-12-09 | 131.0 | 131.0 | 128.0 | 131.0 | 0.0 | 0.00% | 123,400 |
| 2025-12-08 | 131.0 | 133.0 | 129.0 | 131.0 | 0.0 | 0.00% | 124,600 |
| 2025-12-05 | 133.0 | 134.0 | 131.0 | 131.0 | -2.0 | -1.50% | 96,100 |
| 2025-12-04 | 131.0 | 136.0 | 131.0 | 133.0 | +2.0 | +1.53% | 287,300 |
| 2025-12-03 | 134.0 | 135.0 | 131.0 | 131.0 | 0.0 | 0.00% | 218,500 |
| 2025-12-02 | 140.0 | 140.0 | 131.0 | 131.0 | -8.0 | -5.76% | 398,000 |
| 2025-12-01 | 141.0 | 142.0 | 138.0 | 139.0 | -3.0 | -2.11% | 120,500 |
| 2025-11-28 | 139.0 | 145.0 | 139.0 | 142.0 | +3.0 | +2.16% | 199,900 |
| 2025-11-27 | 136.0 | 142.0 | 136.0 | 139.0 | +2.0 | +1.46% | 200,500 |
| 2025-11-26 | 140.0 | 140.0 | 137.0 | 137.0 | -2.0 | -1.44% | 142,800 |
| 2025-11-25 | 145.0 | 145.0 | 139.0 | 139.0 | -4.0 | -2.80% | 108,300 |
| 2025-11-21 | 140.0 | 145.0 | 140.0 | 143.0 | 0.0 | 0.00% | 146,600 |
| 2025-11-20 | 141.0 | 147.0 | 141.0 | 143.0 | +3.0 | +2.14% | 165,900 |
| 2025-11-19 | 142.0 | 143.0 | 139.0 | 140.0 | -2.0 | -1.41% | 131,200 |
| 2025-11-18 | 146.0 | 150.0 | 140.0 | 142.0 | -13.0 | -8.39% | 468,900 |
| 2025-11-17 | 155.0 | 157.0 | 147.0 | 155.0 | +3.0 | +1.97% | 240,600 |
| 2025-11-14 | 153.0 | 154.0 | 149.0 | 152.0 | 0.0 | 0.00% | 103,200 |
| 2025-11-13 | 154.0 | 154.0 | 149.0 | 152.0 | -2.0 | -1.30% | 119,700 |
| 2025-11-12 | 148.0 | 156.0 | 147.0 | 154.0 | +7.0 | +4.76% | 150,500 |
| 2025-11-11 | 147.0 | 149.0 | 145.0 | 147.0 | 0.0 | 0.00% | 62,500 |
| 2025-11-10 | 145.0 | 151.0 | 145.0 | 147.0 | +2.0 | +1.38% | 106,900 |
| 2025-11-07 | 144.0 | 148.0 | 144.0 | 145.0 | -2.0 | -1.36% | 95,900 |
| 2025-11-06 | 150.0 | 151.0 | 146.0 | 147.0 | -4.0 | -2.65% | 112,600 |
| 2025-11-05 | 153.0 | 153.0 | 147.0 | 151.0 | -4.0 | -2.58% | 213,400 |
| 2025-11-04 | 155.0 | 157.0 | 154.0 | 155.0 | -4.0 | -2.52% | 75,200 |
| 2025-10-31 | 156.0 | 160.0 | 156.0 | 159.0 | +4.0 | +2.58% | 128,500 |
| 2025-10-30 | 154.0 | 156.0 | 149.0 | 155.0 | -1.0 | -0.64% | 216,700 |
| 2025-10-29 | 159.0 | 161.0 | 154.0 | 156.0 | -3.0 | -1.89% | 223,400 |
| 2025-10-28 | 162.0 | 162.0 | 159.0 | 159.0 | -3.0 | -1.85% | 92,500 |
| 2025-10-27 | 162.0 | 166.0 | 161.0 | 162.0 | +1.0 | +0.62% | 79,000 |
| 2025-10-24 | 163.0 | 163.0 | 161.0 | 161.0 | -1.0 | -0.62% | 75,100 |
| 2025-10-23 | 168.0 | 168.0 | 161.0 | 162.0 | -5.0 | -2.99% | 112,300 |
| 2025-10-22 | 164.0 | 170.0 | 164.0 | 167.0 | +2.0 | +1.21% | 98,100 |
| 2025-10-21 | 168.0 | 170.0 | 164.0 | 165.0 | -2.0 | -1.20% | 116,300 |
| 2025-10-20 | 161.0 | 168.0 | 161.0 | 167.0 | +7.0 | +4.38% | 187,400 |
| 2025-10-17 | 162.0 | 165.0 | 159.0 | 160.0 | -3.0 | -1.84% | 119,000 |
| 2025-10-16 | 165.0 | 166.0 | 161.0 | 163.0 | -4.0 | -2.40% | 129,600 |
| 2025-10-15 | 158.0 | 167.0 | 158.0 | 167.0 | +10.0 | +6.37% | 146,000 |
| 2025-10-14 | 161.0 | 164.0 | 156.0 | 157.0 | -8.0 | -4.85% | 227,800 |
| 2025-10-10 | 167.0 | 167.0 | 164.0 | 165.0 | -2.0 | -1.20% | 82,600 |
| 2025-10-09 | 165.0 | 168.0 | 164.0 | 167.0 | +3.0 | +1.83% | 115,700 |
| 2025-10-08 | 169.0 | 169.0 | 164.0 | 164.0 | -4.0 | -2.38% | 131,000 |
| 2025-10-07 | 170.0 | 170.0 | 161.0 | 168.0 | 0.0 | 0.00% | 445,600 |
| 2025-10-06 | 172.0 | 174.0 | 168.0 | 168.0 | -3.0 | -1.75% | 189,100 |
| 2025-10-03 | 161.0 | 172.0 | 161.0 | 171.0 | +9.0 | +5.56% | 326,500 |
| 2025-10-02 | 167.0 | 168.0 | 162.0 | 162.0 | -5.0 | -2.99% | 321,600 |
| 2025-10-01 | 174.0 | 175.0 | 167.0 | 167.0 | -7.0 | -4.02% | 345,300 |
| 2025-09-30 | 174.0 | 177.0 | 172.0 | 174.0 | -1.0 | -0.57% | 160,500 |
| 2025-09-29 | 177.0 | 178.0 | 175.0 | 175.0 | -3.0 | -1.69% | 94,200 |
| 2025-09-26 | 179.0 | 180.0 | 176.0 | 178.0 | -1.0 | -0.56% | 160,700 |
| 2025-09-25 | 181.0 | 183.0 | 179.0 | 179.0 | -2.0 | -1.10% | 182,800 |
| 2025-09-24 | 192.0 | 192.0 | 181.0 | 181.0 | -11.0 | -5.73% | 260,300 |
| 2025-09-22 | 186.0 | 196.0 | 186.0 | 192.0 | +6.0 | +3.23% | 258,500 |
| 2025-09-19 | 183.0 | 187.0 | 182.0 | 186.0 | +4.0 | +2.20% | 231,500 |
| 2025-09-18 | 186.0 | 189.0 | 182.0 | 182.0 | -1.0 | -0.55% | 202,700 |
| 2025-09-17 | 182.0 | 185.0 | 180.0 | 183.0 | +2.0 | +1.10% | 203,100 |
| 2025-09-16 | 177.0 | 183.0 | 175.0 | 181.0 | +4.0 | +2.26% | 367,800 |
| 2025-09-12 | 179.0 | 181.0 | 176.0 | 177.0 | — | — | 172,600 |
直近120営業日分を表示