グローバルスターの株価時系列・推移
- 52週高値
- 84.70（2026/5/28）
- 52週安値
- 22.35（2025/8/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/6 | 80.50 | 80.50 | 79.96 | 80.20 | 702,128 | 80.20 |
| 2026/7/2 | 81.12 | 81.34 | 79.74 | 80.39 | 1,219,587 | 80.39 |
| 2026/7/1 | 81.40 | 81.78 | 80.82 | 80.96 | 1,065,286 | 80.96 |
| 2026/6/30 | 81.00 | 81.48 | 80.57 | 81.29 | 831,240 | 81.29 |
| 2026/6/29 | 80.58 | 81.20 | 80.20 | 81.13 | 1,070,906 | 81.13 |
| 2026/6/26 | 79.95 | 80.39 | 79.54 | 80.25 | 6,788,341 | 80.25 |
| 2026/6/25 | 80.03 | 80.13 | 78.84 | 79.95 | 1,743,134 | 79.95 |
| 2026/6/24 | 79.90 | 80.45 | 79.70 | 80.14 | 1,071,364 | 80.14 |
| 2026/6/23 | 79.27 | 80.33 | 79.00 | 79.91 | 940,562 | 79.91 |
| 2026/6/22 | 80.21 | 80.34 | 79.65 | 79.81 | 1,334,762 | 79.81 |
| 2026/6/18 | 80.44 | 80.87 | 79.60 | 80.41 | 1,358,852 | 80.41 |
| 2026/6/17 | 80.00 | 80.27 | 79.56 | 80.01 | 1,718,448 | 80.01 |
| 2026/6/16 | 81.54 | 81.78 | 79.50 | 79.75 | 3,881,618 | 79.75 |
| 2026/6/15 | 81.89 | 82.42 | 80.81 | 81.77 | 1,347,126 | 81.77 |
| 2026/6/12 | 81.90 | 81.90 | 80.25 | 81.16 | 1,119,753 | 81.16 |
| 2026/6/11 | 80.63 | 81.41 | 80.39 | 81.11 | 1,509,064 | 81.11 |
| 2026/6/10 | 80.55 | 81.32 | 80.19 | 80.31 | 1,289,218 | 80.31 |
| 2026/6/9 | 81.94 | 82.00 | 79.85 | 81.01 | 1,656,934 | 81.01 |
| 2026/6/8 | 81.82 | 81.99 | 80.86 | 81.19 | 1,015,188 | 81.19 |
| 2026/6/5 | 82.54 | 82.70 | 80.95 | 81.49 | 1,646,508 | 81.49 |
1〜20/250件
