グローバル・パートナーズの株価時系列・推移
- 52週高値
- 54.29（2026/9/10）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/23 | 48.77 | 48.87 | 48.08 | 48.44 | 40,685 | 48.44 |
| 2026/10/22 | 49.20 | 49.74 | 47.96 | 48.53 | 40,296 | 48.53 |
| 2026/10/21 | 50.78 | 50.78 | 48.71 | 48.92 | 34,625 | 48.92 |
| 2026/10/20 | 49.33 | 50.63 | 48.75 | 50.20 | 76,563 | 50.20 |
| 2026/10/19 | 49.28 | 49.44 | 48.55 | 48.95 | 45,493 | 48.95 |
| 2026/10/16 | 48.81 | 49.92 | 48.81 | 49.71 | 35,179 | 49.71 |
| 2026/10/15 | 48.10 | 49.47 | 47.75 | 49.08 | 57,648 | 49.08 |
| 2026/10/14 | 49.12 | 49.48 | 48.11 | 48.15 | 57,734 | 48.15 |
| 2026/10/13 | 49.75 | 49.75 | 48.87 | 49.49 | 52,038 | 49.49 |
| 2026/10/12 | 49.58 | 50.00 | 49.12 | 49.14 | 59,097 | 49.14 |
| 2026/10/9 | 48.13 | 50.05 | 47.97 | 49.37 | 120,866 | 49.37 |
| 2026/10/8 | 47.60 | 48.11 | 46.81 | 47.96 | 63,516 | 47.96 |
| 2026/10/7 | 47.10 | 47.68 | 46.15 | 47.09 | 87,482 | 47.09 |
| 2026/10/6 | 46.59 | 47.64 | 46.59 | 47.60 | 29,688 | 47.60 |
| 2026/10/5 | 46.51 | 47.35 | 45.81 | 46.46 | 52,015 | 46.46 |
| 2026/10/2 | 46.00 | 47.45 | 46.00 | 46.90 | 24,167 | 46.90 |
| 2026/10/1 | 46.01 | 46.70 | 45.76 | 46.53 | 165,153 | 46.53 |
| 2026/9/30 | 46.44 | 46.50 | 45.73 | 46.30 | 47,776 | 46.30 |
| 2026/9/29 | 47.00 | 47.00 | 46.25 | 46.44 | 65,612 | 46.44 |
| 2026/9/28 | 47.54 | 47.68 | 47.01 | 47.17 | 45,404 | 47.17 |
1〜20/250件
