グローバルスターの株価時系列・推移
- 52週高値
- 84.85（2026/8/3）
- 52週安値
- 41.26（2025/10/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 82.40 | 83.06 | 82.00 | 82.30 | 1,423,246 | 82.30 |
| 2026/10/29 | 83.70 | 83.92 | 82.77 | 83.53 | 1,203,537 | 83.53 |
| 2026/10/28 | 84.00 | 84.09 | 83.66 | 84.07 | 770,577 | 84.07 |
| 2026/10/27 | 82.87 | 84.32 | 82.79 | 83.90 | 2,120,858 | 83.90 |
| 2026/10/26 | 82.36 | 83.13 | 82.36 | 82.88 | 702,793 | 82.88 |
| 2026/10/23 | 82.15 | 82.56 | 81.91 | 82.52 | 499,521 | 82.52 |
| 2026/10/22 | 83.00 | 83.12 | 82.14 | 82.38 | 836,828 | 82.38 |
| 2026/10/21 | 83.45 | 83.67 | 83.13 | 83.42 | 472,119 | 83.42 |
| 2026/10/20 | 83.16 | 83.76 | 82.97 | 83.40 | 582,650 | 83.40 |
| 2026/10/19 | 82.87 | 83.59 | 82.87 | 83.26 | 689,658 | 83.26 |
| 2026/10/16 | 83.03 | 83.09 | 82.15 | 82.38 | 700,961 | 82.38 |
| 2026/10/15 | 81.83 | 83.21 | 81.75 | 82.97 | 612,479 | 82.97 |
| 2026/10/14 | 82.44 | 82.94 | 82.26 | 82.40 | 642,480 | 82.40 |
| 2026/10/13 | 82.87 | 83.21 | 82.58 | 82.68 | 768,821 | 82.68 |
| 2026/10/12 | 83.79 | 83.93 | 82.92 | 83.04 | 829,906 | 83.04 |
| 2026/10/9 | 83.58 | 83.85 | 83.20 | 83.82 | 636,851 | 83.82 |
| 2026/10/8 | 83.44 | 83.54 | 82.97 | 83.22 | 723,959 | 83.22 |
| 2026/10/7 | 83.54 | 83.68 | 83.13 | 83.67 | 337,919 | 83.67 |
| 2026/10/6 | 83.60 | 83.74 | 83.35 | 83.63 | 722,193 | 83.63 |
| 2026/10/5 | 83.22 | 83.73 | 83.02 | 83.54 | 596,861 | 83.54 |
1〜20/250件
