グローバル・ライフの株価時系列・推移
- 52週高値
- 191.55（2026/7/17）
- 52週安値
- 127.85（2025/11/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 171.52 | 173.45 | 170.20 | 173.42 | 717,095 | 173.42 |
| 2026/9/17 | 174.07 | 174.46 | 172.20 | 172.26 | 292,897 | 172.26 |
| 2026/9/16 | 174.00 | 176.22 | 171.11 | 172.98 | 370,512 | 172.98 |
| 2026/9/15 | 172.59 | 174.44 | 171.50 | 173.29 | 368,626 | 173.29 |
| 2026/9/14 | 172.60 | 174.14 | 170.56 | 172.92 | 391,771 | 172.92 |
| 2026/9/11 | 173.00 | 174.09 | 170.54 | 171.17 | 337,890 | 171.17 |
| 2026/9/10 | 171.25 | 171.50 | 170.01 | 170.80 | 311,240 | 170.80 |
| 2026/9/9 | 170.24 | 171.91 | 167.66 | 169.82 | 321,087 | 169.82 |
| 2026/9/8 | 173.19 | 173.89 | 169.89 | 170.68 | 370,888 | 170.68 |
| 2026/9/4 | 175.16 | 176.04 | 174.01 | 174.27 | 225,310 | 174.27 |
| 2026/9/3 | 175.27 | 176.99 | 174.69 | 176.52 | 387,942 | 176.52 |
| 2026/9/2 | 172.83 | 175.55 | 170.88 | 173.34 | 276,628 | 173.34 |
| 2026/9/1 | 173.43 | 174.45 | 171.72 | 172.30 | 360,844 | 172.30 |
| 2026/8/31 | 172.73 | 174.10 | 171.76 | 172.67 | 590,733 | 172.67 |
| 2026/8/28 | 176.53 | 177.00 | 172.70 | 172.79 | 454,856 | 172.79 |
| 2026/8/27 | 174.46 | 175.90 | 172.23 | 175.78 | 387,498 | 175.78 |
| 2026/8/26 | 172.70 | 176.05 | 171.54 | 175.55 | 465,287 | 175.55 |
| 2026/8/25 | 173.83 | 174.31 | 171.31 | 172.24 | 414,600 | 172.24 |
| 2026/8/24 | 171.99 | 174.75 | 171.99 | 173.13 | 521,944 | 173.13 |
| 2026/8/21 | 170.74 | 172.20 | 169.82 | 171.08 | 524,438 | 171.08 |
1〜20/250件
