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 |
|---|---|---|---|---|---|---|
| 2026/8/5 | 184.47 | 185.14 | 182.28 | 183.86 | 654,290 | 183.86 |
| 2026/8/4 | 181.00 | 184.36 | 181.00 | 183.90 | 531,304 | 183.90 |
| 2026/8/3 | 181.29 | 185.87 | 180.89 | 184.09 | 655,010 | 184.09 |
| 2026/7/31 | 181.81 | 183.68 | 180.35 | 182.25 | 926,286 | 182.25 |
| 2026/7/30 | 177.41 | 183.24 | 177.41 | 182.98 | 759,820 | 182.98 |
| 2026/7/29 | 177.84 | 179.78 | 177.72 | 179.68 | 919,872 | 179.68 |
| 2026/7/28 | 175.35 | 179.52 | 175.29 | 179.17 | 651,911 | 179.17 |
| 2026/7/27 | 174.04 | 176.21 | 173.13 | 174.37 | 606,091 | 174.37 |
| 2026/7/24 | 171.16 | 173.86 | 170.00 | 173.48 | 811,839 | 173.48 |
| 2026/7/23 | 170.18 | 175.47 | 168.17 | 171.08 | 1,884,796 | 171.08 |
| 2026/7/22 | 184.78 | 185.57 | 182.26 | 184.00 | 899,566 | 184.00 |
| 2026/7/21 | 184.91 | 185.80 | 183.51 | 184.34 | 413,730 | 184.34 |
| 2026/7/20 | 185.77 | 186.15 | 183.36 | 184.25 | 457,965 | 184.25 |
| 2026/7/17 | 184.58 | 191.55 | 184.42 | 184.76 | 555,351 | 184.76 |
| 2026/7/16 | 182.00 | 184.56 | 181.51 | 184.56 | 667,809 | 184.56 |
| 2026/7/15 | 178.46 | 181.74 | 176.56 | 181.51 | 880,784 | 181.51 |
| 2026/7/14 | 179.02 | 180.30 | 177.59 | 178.99 | 327,280 | 178.99 |
| 2026/7/13 | 180.24 | 180.91 | 176.32 | 178.62 | 354,396 | 178.62 |
| 2026/7/10 | 178.86 | 179.54 | 176.64 | 179.13 | 318,111 | 179.13 |
| 2026/7/9 | 177.88 | 180.26 | 177.51 | 178.86 | 498,264 | 178.86 |
1〜20/251件
