KabuInsight

グローバルインフォメーション

4171
スタンダード/情報･通信業/Global Information,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
2026-03-131,376.01,391.01,365.01,385.0+9.0+0.65%800
2026-03-121,383.01,398.01,363.01,376.0-7.0-0.51%1,200
2026-03-111,362.01,386.01,361.01,383.0+18.0+1.32%4,500
2026-03-101,362.01,387.01,362.01,365.0+5.0+0.37%2,200
2026-03-091,386.01,398.01,351.01,360.0-39.0-2.79%5,300
2026-03-061,387.01,400.01,382.01,399.0+4.0+0.29%1,600
2026-03-051,403.01,403.01,386.01,395.0-8.0-0.57%1,800
2026-03-041,390.01,403.01,380.01,403.0+5.0+0.36%4,000
2026-03-031,400.01,409.01,394.01,398.0-5.0-0.36%1,300
2026-03-021,400.01,419.01,400.01,403.0-15.0-1.06%3,600
2026-02-271,407.01,423.01,407.01,418.0+11.0+0.78%1,600
2026-02-261,412.01,427.01,407.01,407.0-7.0-0.50%2,600
2026-02-251,417.01,439.01,414.01,414.0-16.0-1.12%3,600
2026-02-241,395.01,439.01,394.01,430.0+27.0+1.92%6,300
2026-02-201,414.01,419.01,403.01,403.0-28.0-1.96%2,700
2026-02-191,435.01,435.01,412.01,431.0-5.0-0.35%600
2026-02-181,413.01,440.01,412.01,436.0+8.0+0.56%6,500
2026-02-171,400.01,434.01,400.01,428.0+10.0+0.71%11,600
2026-02-161,390.01,427.01,390.01,418.0+12.0+0.85%5,200
2026-02-131,389.01,410.01,381.01,406.0+15.0+1.08%8,200
2026-02-121,390.01,420.01,390.01,391.0-38.0-2.66%35,200
2026-02-101,413.01,429.01,410.01,429.0+28.0+2.00%6,500
2026-02-091,415.01,415.01,401.01,401.0-5.0-0.36%1,300
2026-02-061,401.01,406.01,401.01,406.0+5.0+0.36%1,800
2026-02-051,403.01,406.01,401.01,401.0-2.0-0.14%2,300
2026-02-041,411.01,411.01,403.01,403.0-8.0-0.57%2,200
2026-02-031,410.01,413.01,405.01,411.0+6.0+0.43%4,100
2026-02-021,402.01,410.01,402.01,405.0+3.0+0.21%2,200
2026-01-301,406.01,414.01,400.01,402.0-13.0-0.92%3,400
2026-01-291,408.01,416.01,405.01,415.0+5.0+0.35%1,900
2026-01-281,412.01,419.01,410.01,410.0-1.0-0.07%1,700
2026-01-271,417.01,420.01,410.01,411.0+1.0+0.07%1,300
2026-01-261,419.01,419.01,410.01,410.0-9.0-0.63%2,400
2026-01-231,424.01,424.01,419.01,419.0-1.0-0.07%2,800
2026-01-221,426.01,426.01,419.01,420.00.00.00%1,800
2026-01-211,422.01,430.01,410.01,420.0-9.0-0.63%6,200
2026-01-201,430.01,438.01,424.01,429.0+1.0+0.07%2,900
2026-01-191,433.01,439.01,428.01,428.0-5.0-0.35%2,900
2026-01-161,425.01,438.01,420.01,433.0+7.0+0.49%4,900
2026-01-151,410.01,427.01,410.01,426.0+14.0+0.99%4,500
2026-01-141,409.01,426.01,406.01,412.0+4.0+0.28%10,200
2026-01-131,411.01,414.01,406.01,408.0+2.0+0.14%6,300
2026-01-091,412.01,416.01,401.01,406.0+1.0+0.07%5,200
2026-01-081,405.01,407.01,403.01,405.0+2.0+0.14%3,600
2026-01-071,405.01,416.01,403.01,403.0-2.0-0.14%4,600
2026-01-061,404.01,405.01,393.01,405.0+15.0+1.08%8,000
2026-01-051,399.01,399.01,390.01,390.0-11.0-0.79%7,900
2025-12-301,406.01,410.01,398.01,401.0-5.0-0.36%11,000
2025-12-291,383.01,418.01,383.01,406.0-97.0-6.45%31,600
2025-12-261,501.01,520.01,501.01,503.0+3.0+0.20%17,800
2025-12-251,497.01,501.01,495.01,500.0+4.0+0.27%8,900
2025-12-241,497.01,500.01,495.01,496.0-2.0-0.13%7,300
2025-12-231,492.01,498.01,492.01,498.0+8.0+0.54%6,200
2025-12-221,490.01,497.01,490.01,490.00.00.00%10,400
2025-12-191,484.01,490.01,484.01,490.0+5.0+0.34%4,000
2025-12-181,489.01,490.01,483.01,485.0+1.0+0.07%2,900
2025-12-171,488.01,489.01,483.01,484.0-3.0-0.20%4,500
2025-12-161,484.01,487.01,483.01,487.0+3.0+0.20%2,600
2025-12-151,480.01,487.01,480.01,484.0+3.0+0.20%5,400
2025-12-121,484.01,486.01,480.01,481.0-2.0-0.13%3,800
2025-12-111,487.01,487.01,483.01,483.0-2.0-0.13%3,400
2025-12-101,485.01,488.01,480.01,485.0+1.0+0.07%2,900
2025-12-091,487.01,488.01,478.01,484.0+1.0+0.07%4,800
2025-12-081,482.01,488.01,482.01,483.0-1.0-0.07%5,200
2025-12-051,487.01,488.01,484.01,484.0-5.0-0.34%3,300
2025-12-041,480.01,490.01,477.01,489.0+9.0+0.61%8,900
2025-12-031,487.01,489.01,480.01,480.00.00.00%7,800
2025-12-021,486.01,489.01,480.01,480.0-2.0-0.13%11,400
2025-12-011,480.01,485.01,480.01,482.0+7.0+0.47%7,800
2025-11-281,476.01,477.01,471.01,475.0-1.0-0.07%3,800
2025-11-271,478.01,483.01,471.01,476.0+2.0+0.14%3,700
2025-11-261,470.01,478.01,470.01,474.0+4.0+0.27%2,100
2025-11-251,460.01,475.01,454.01,470.0+10.0+0.68%3,000
2025-11-211,450.01,460.01,450.01,460.0+9.0+0.62%1,100
2025-11-201,449.01,455.01,449.01,451.0+6.0+0.42%2,400
2025-11-191,440.01,450.01,439.01,445.0+5.0+0.35%1,500
2025-11-181,447.01,448.01,440.01,440.0-9.0-0.62%2,300
2025-11-171,441.01,449.01,441.01,449.0+12.0+0.84%2,600
2025-11-141,445.01,451.01,437.01,437.0+3.0+0.21%4,200
2025-11-131,450.01,453.01,434.01,434.0-17.0-1.17%9,400
2025-11-121,453.01,465.01,451.01,451.0-2.0-0.14%4,400
2025-11-111,463.01,465.01,452.01,453.0-5.0-0.34%4,600
2025-11-101,463.01,465.01,458.01,458.00.00.00%5,100
2025-11-071,463.01,469.01,458.01,458.0-6.0-0.41%3,300
2025-11-061,472.01,476.01,464.01,464.0-7.0-0.48%3,500
2025-11-051,475.01,483.01,471.01,471.0-4.0-0.27%4,600
2025-11-041,486.01,486.01,471.01,475.0-5.0-0.34%5,200
2025-10-311,480.01,481.01,471.01,480.0+3.0+0.20%3,700
2025-10-301,465.01,477.01,455.01,477.0+23.0+1.58%3,500
2025-10-291,466.01,466.01,454.01,454.0-6.0-0.41%900
2025-10-281,460.01,468.01,460.01,460.0+2.0+0.14%1,500
2025-10-271,454.01,465.01,454.01,458.0+4.0+0.28%1,300
2025-10-241,453.01,460.01,453.01,454.0+6.0+0.41%900
2025-10-231,455.01,459.01,448.01,448.0-3.0-0.21%1,400
2025-10-221,460.01,464.01,441.01,451.0+4.0+0.28%3,100
2025-10-211,440.01,447.01,440.01,447.0+11.0+0.77%800
2025-10-201,457.01,459.01,436.01,436.0-14.0-0.97%2,200
2025-10-171,448.01,456.01,427.01,450.0+12.0+0.83%1,700
2025-10-161,440.01,440.01,438.01,438.00.00.00%200
2025-10-151,423.01,438.01,422.01,438.0+15.0+1.05%1,100
2025-10-141,421.01,440.01,421.01,423.0-22.0-1.52%3,600
2025-10-101,450.01,451.01,445.01,445.0-12.0-0.82%2,600
2025-10-091,455.01,464.01,450.01,457.0+7.0+0.48%2,400
2025-10-081,450.01,457.01,450.01,450.00.00.00%1,300
2025-10-071,448.01,456.01,448.01,450.0-7.0-0.48%2,600
2025-10-061,463.01,463.01,447.01,457.0+12.0+0.83%3,300
2025-10-031,444.01,459.01,440.01,445.0-15.0-1.03%2,500
2025-10-021,481.01,482.01,441.01,460.0-8.0-0.54%4,400
2025-10-011,484.01,484.01,468.01,468.0-15.0-1.01%2,100
2025-09-301,480.01,485.01,454.01,483.0+7.0+0.47%3,700
2025-09-291,460.01,476.01,450.01,476.0+27.0+1.86%5,500
2025-09-261,444.01,449.01,431.01,449.0+5.0+0.35%2,700
2025-09-251,439.01,444.01,437.01,444.0+8.0+0.56%3,600
2025-09-241,439.01,439.01,429.01,436.0+1.0+0.07%3,400
2025-09-221,428.01,435.01,426.01,435.0+8.0+0.56%3,100
2025-09-191,429.01,429.01,420.01,427.0+4.0+0.28%2,100
2025-09-181,429.01,429.01,422.01,423.0-6.0-0.42%600
2025-09-171,417.01,433.01,417.01,429.0-2.0-0.14%1,700
2025-09-161,420.01,435.01,413.01,431.0+19.0+1.35%3,900
2025-09-121,413.01,425.01,412.01,412.0——2,500

直近120営業日分を表示