4171東証S信用
業種 情報・通信業
グローバルインフォメーション 株価時系列データ
PTS
1,413
円
(09:07)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,654 (24/03/07) | 1,039 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,654 (24/03/07) | 1,039 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,420 | 1,420 | 1,412 | 1,414 | +3 | +0.2 | 3,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 1,635 | 1,635 | 1,607 | 1,612 | -27 | -1.7 | 600 |
| 10/16 | 1,612 | 1,639 | 1,607 | 1,639 | +13 | +0.8 | 1,200 |
| 10/13 | 1,622 | 1,626 | 1,607 | 1,626 | -4 | -0.3 | 900 |
| 10/12 | 1,630 | 1,630 | 1,620 | 1,630 | -5 | -0.3 | 1,200 |
| 10/11 | 1,625 | 1,635 | 1,622 | 1,635 | +13 | +0.8 | 600 |
| 10/10 | 1,609 | 1,650 | 1,605 | 1,622 | -27 | -1.6 | 1,800 |
| 10/6 | 1,589 | 1,650 | 1,583 | 1,649 | +60 | +3.8 | 3,600 |
| 10/5 | 1,580 | 1,604 | 1,580 | 1,589 | +9 | +0.6 | 4,100 |
| 10/4 | 1,625 | 1,625 | 1,580 | 1,580 | -49 | -3.0 | 4,900 |
| 10/3 | 1,660 | 1,660 | 1,629 | 1,629 | -32 | -1.9 | 6,300 |
| 10/2 | 1,653 | 1,680 | 1,653 | 1,661 | -22 | -1.3 | 3,400 |
| 9/29 | 1,683 | 1,699 | 1,683 | 1,683 | +4 | +0.2 | 300 |
| 9/28 | 1,679 | 1,679 | 1,679 | 1,679 | -1 | -0.1 | 800 |
| 9/27 | 1,693 | 1,694 | 1,680 | 1,680 | -27 | -1.6 | 500 |
| 9/26 | 1,701 | 1,718 | 1,701 | 1,707 | -18 | -1.0 | 300 |
| 9/25 | 1,705 | 1,728 | 1,705 | 1,725 | +26 | +1.5 | 2,300 |
| 9/22 | 1,682 | 1,699 | 1,682 | 1,699 | -15 | -0.9 | 500 |
| 9/21 | 1,680 | 1,714 | 1,680 | 1,714 | +29 | +1.7 | 200 |
| 9/20 | 1,694 | 1,694 | 1,684 | 1,685 | -15 | -0.9 | 600 |
| 9/19 | 1,719 | 1,719 | 1,700 | 1,700 | -5 | -0.3 | 400 |
| 9/15 | 1,695 | 1,705 | 1,695 | 1,705 | +10 | +0.6 | 700 |
| 9/14 | 1,700 | 1,700 | 1,690 | 1,695 | -22 | -1.3 | 900 |
| 9/13 | 1,710 | 1,720 | 1,702 | 1,717 | -3 | -0.2 | 2,000 |
| 9/12 | 1,724 | 1,724 | 1,720 | 1,720 | 0 | 0.0 | 900 |
| 9/11 | 1,700 | 1,720 | 1,700 | 1,720 | +29 | +1.7 | 200 |
| 9/8 | 1,690 | 1,699 | 1,690 | 1,691 | +1 | +0.1 | 1,700 |
| 9/7 | 1,690 | 1,693 | 1,683 | 1,690 | +4 | +0.2 | 2,100 |
| 9/6 | 1,695 | 1,695 | 1,685 | 1,686 | +3 | +0.2 | 1,700 |
| 9/5 | 1,682 | 1,685 | 1,682 | 1,683 | +1 | +0.1 | 700 |
| 9/4 | 1,680 | 1,694 | 1,680 | 1,682 | +1 | +0.1 | 1,300 |
▶︎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
