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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,387 | 1,419 | 1,387 | 1,411 | +26 | +1.9 | 39,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,355 | 1,398 | 1,315 | 1,385 | +179 | +14.8 | 169,500 |
| 11/8 | 1,220 | 1,223 | 1,201 | 1,206 | -2 | -0.2 | 15,600 |
| 11/1 | 1,203 | 1,219 | 1,192 | 1,208 | +6 | +0.5 | 9,600 |
| 10/25 | 1,229 | 1,239 | 1,200 | 1,202 | -33 | -2.7 | 9,500 |
| 10/18 | 1,238 | 1,238 | 1,212 | 1,235 | 0 | 0.0 | 11,600 |
| 10/11 | 1,240 | 1,244 | 1,222 | 1,235 | -5 | -0.4 | 8,900 |
| 10/4 | 1,224 | 1,248 | 1,211 | 1,240 | +15 | +1.2 | 22,200 |
| 9/27 | 1,219 | 1,225 | 1,203 | 1,225 | +6 | +0.5 | 6,800 |
| 9/20 | 1,205 | 1,219 | 1,195 | 1,219 | +13 | +1.1 | 6,800 |
| 9/13 | 1,212 | 1,231 | 1,203 | 1,206 | -22 | -1.8 | 34,500 |
| 9/6 | 1,256 | 1,273 | 1,218 | 1,228 | -25 | -2.0 | 17,000 |
| 8/30 | 1,265 | 1,265 | 1,240 | 1,253 | +10 | +0.8 | 7,800 |
| 8/23 | 1,253 | 1,284 | 1,200 | 1,243 | +8 | +0.7 | 14,400 |
| 8/16 | 1,182 | 1,238 | 1,164 | 1,235 | +71 | +6.1 | 23,900 |
| 8/9 | 1,261 | 1,300 | 1,039 | 1,164 | -175 | -13.1 | 109,200 |
| 8/2 | 1,410 | 1,416 | 1,339 | 1,339 | -64 | -4.6 | 17,400 |
| 7/26 | 1,411 | 1,430 | 1,401 | 1,403 | -10 | -0.7 | 11,900 |
| 7/19 | 1,424 | 1,424 | 1,413 | 1,413 | +1 | +0.1 | 5,200 |
| 7/12 | 1,400 | 1,420 | 1,395 | 1,412 | +12 | +0.9 | 10,000 |
| 7/5 | 1,404 | 1,407 | 1,394 | 1,400 | -1 | -0.1 | 9,100 |
| 6/28 | 1,413 | 1,423 | 1,396 | 1,401 | -17 | -1.2 | 18,700 |
| 6/21 | 1,400 | 1,425 | 1,390 | 1,418 | +17 | +1.2 | 16,600 |
| 6/14 | 1,406 | 1,415 | 1,400 | 1,401 | -5 | -0.4 | 6,500 |
| 6/7 | 1,404 | 1,413 | 1,400 | 1,406 | +11 | +0.8 | 5,800 |
| 5/31 | 1,410 | 1,413 | 1,391 | 1,395 | -15 | -1.1 | 11,100 |
| 5/24 | 1,415 | 1,415 | 1,391 | 1,410 | 0 | 0.0 | 14,900 |
| 5/17 | 1,413 | 1,426 | 1,401 | 1,410 | -16 | -1.1 | 16,800 |
| 5/10 | 1,417 | 1,430 | 1,415 | 1,426 | +7 | +0.5 | 11,000 |
| 5/2 | 1,414 | 1,424 | 1,414 | 1,419 | +7 | +0.5 | 5,800 |
| 4/26 | 1,405 | 1,419 | 1,405 | 1,412 | +7 | +0.5 | 7,700 |
▶︎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
