グローバル・パートナーズの株価時系列・推移
- 52週高値
- 53.15（2025/9/10）
- 52週安値
- 39.58（2026/1/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/3 | 52.83 | 52.83 | 52.04 | 52.48 | 42,479 | 52.48 |
| 2026/9/2 | 51.76 | 52.69 | 51.63 | 52.59 | 73,753 | 52.59 |
| 2026/9/1 | 51.24 | 52.01 | 51.22 | 51.99 | 75,440 | 51.99 |
| 2026/8/31 | 50.37 | 51.56 | 50.37 | 51.35 | 44,482 | 51.35 |
| 2026/8/28 | 50.42 | 50.79 | 49.90 | 50.50 | 45,000 | 50.50 |
| 2026/8/27 | 49.66 | 50.40 | 49.66 | 50.40 | 32,595 | 50.40 |
| 2026/8/26 | 49.27 | 50.20 | 49.27 | 50.08 | 37,073 | 50.08 |
| 2026/8/25 | 50.39 | 50.39 | 49.55 | 49.74 | 53,282 | 49.74 |
| 2026/8/24 | 50.02 | 50.50 | 49.72 | 50.41 | 68,118 | 50.41 |
| 2026/8/21 | 50.75 | 50.75 | 49.88 | 50.38 | 56,140 | 50.38 |
| 2026/8/20 | 50.50 | 50.95 | 50.29 | 50.57 | 55,211 | 50.57 |
| 2026/8/19 | 50.90 | 51.13 | 50.08 | 50.64 | 57,100 | 50.64 |
| 2026/8/18 | 51.45 | 51.46 | 50.56 | 50.75 | 53,623 | 50.75 |
| 2026/8/17 | 50.83 | 51.54 | 50.46 | 50.88 | 88,727 | 50.88 |
| 2026/8/14 | 50.00 | 51.14 | 50.00 | 50.83 | 121,637 | 50.83 |
| 2026/8/13 | 50.88 | 51.25 | 49.72 | 49.83 | 72,038 | 49.83 |
| 2026/8/12 | 49.06 | 51.58 | 49.06 | 50.80 | 125,967 | 50.80 |
| 2026/8/11 | 49.60 | 50.08 | 48.83 | 50.01 | 148,530 | 50.01 |
| 2026/8/10 | 49.20 | 50.01 | 48.80 | 50.01 | 217,491 | 50.01 |
| 2026/8/7 | 49.17 | 50.36 | 48.69 | 50.18 | 149,259 | 50.18 |
1〜20/251件
