！決算発表予定日 2024/06/13
9565東証G信用
業種 サービス業
ＧＬＯＥ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,780 (23/06/21) | 1,085 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,015 (24/01/26) | 1,563 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,799 | 1,820 | 1,757 | 1,812 | +11 | +0.6 | 2,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,814 | 1,814 | 1,741 | 1,801 | -11 | -0.6 | 5,700 |
| 5/15 | 1,850 | 1,851 | 1,800 | 1,812 | -66 | -3.5 | 7,600 |
| 5/14 | 1,850 | 1,890 | 1,833 | 1,878 | +29 | +1.6 | 5,700 |
| 5/13 | 1,907 | 1,907 | 1,785 | 1,849 | -26 | -1.4 | 8,200 |
| 5/10 | 1,810 | 1,878 | 1,810 | 1,875 | +65 | +3.6 | 7,500 |
| 5/9 | 1,801 | 1,820 | 1,755 | 1,810 | +4 | +0.2 | 5,300 |
| 5/8 | 1,806 | 1,854 | 1,806 | 1,806 | -12 | -0.7 | 4,600 |
| 5/7 | 1,899 | 1,912 | 1,801 | 1,818 | -71 | -3.8 | 13,600 |
| 5/2 | 1,773 | 1,899 | 1,773 | 1,889 | +156 | +9.0 | 20,700 |
| 5/1 | 1,704 | 1,779 | 1,684 | 1,733 | +29 | +1.7 | 4,900 |
| 4/30 | 1,726 | 1,726 | 1,688 | 1,704 | +18 | +1.1 | 2,600 |
| 4/26 | 1,684 | 1,740 | 1,659 | 1,686 | -2 | -0.1 | 4,600 |
| 4/25 | 1,711 | 1,738 | 1,657 | 1,688 | -46 | -2.7 | 6,600 |
| 4/24 | 1,743 | 1,780 | 1,734 | 1,734 | +1 | +0.1 | 4,900 |
| 4/23 | 1,700 | 1,736 | 1,663 | 1,733 | +34 | +2.0 | 6,800 |
| 4/22 | 1,689 | 1,706 | 1,630 | 1,699 | +16 | +1.0 | 6,900 |
| 4/19 | 1,741 | 1,754 | 1,613 | 1,683 | -18 | -1.1 | 14,800 |
| 4/18 | 1,653 | 1,704 | 1,631 | 1,701 | +66 | +4.0 | 8,900 |
| 4/17 | 1,680 | 1,686 | 1,590 | 1,635 | -35 | -2.1 | 11,900 |
| 4/16 | 1,673 | 1,673 | 1,636 | 1,670 | -3 | -0.2 | 4,300 |
| 4/15 | 1,703 | 1,703 | 1,652 | 1,673 | -7 | -0.4 | 3,200 |
| 4/12 | 1,678 | 1,730 | 1,678 | 1,680 | -7 | -0.4 | 4,500 |
| 4/11 | 1,664 | 1,687 | 1,643 | 1,687 | -6 | -0.4 | 7,100 |
| 4/10 | 1,698 | 1,715 | 1,664 | 1,693 | -13 | -0.8 | 4,000 |
| 4/9 | 1,708 | 1,708 | 1,664 | 1,706 | -7 | -0.4 | 4,700 |
| 4/8 | 1,685 | 1,769 | 1,683 | 1,713 | +28 | +1.7 | 6,500 |
| 4/5 | 1,659 | 1,699 | 1,659 | 1,685 | -10 | -0.6 | 5,800 |
| 4/4 | 1,677 | 1,717 | 1,651 | 1,695 | +20 | +1.2 | 12,200 |
| 4/3 | 1,660 | 1,720 | 1,636 | 1,675 | -15 | -0.9 | 9,000 |
| 4/2 | 1,730 | 1,741 | 1,690 | 1,690 | -70 | -4.0 | 16,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて