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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,714 | 1,731 | 1,714 | 1,725 | +3 | +0.2 | 6,800 |
| 2/17 | 1,680 | 1,754 | 1,680 | 1,722 | -78 | -4.3 | 36,900 |
| 2/10 | 1,763 | 1,820 | 1,763 | 1,800 | +30 | +1.7 | 18,200 |
| 2/3 | 1,735 | 1,781 | 1,733 | 1,770 | +53 | +3.1 | 12,800 |
| 1/27 | 1,719 | 1,733 | 1,702 | 1,717 | +8 | +0.5 | 4,900 |
| 1/20 | 1,762 | 1,784 | 1,709 | 1,709 | -53 | -3.0 | 5,400 |
| 1/13 | 1,670 | 1,795 | 1,662 | 1,762 | +102 | +6.1 | 20,600 |
| 1/6 | 1,665 | 1,670 | 1,645 | 1,660 | +6 | +0.4 | 4,000 |
| 12/30 | 1,660 | 1,699 | 1,631 | 1,654 | +4 | +0.2 | 14,000 |
| 12/23 | 1,722 | 1,726 | 1,634 | 1,650 | -60 | -3.5 | 27,100 |
| 12/16 | 1,719 | 1,726 | 1,685 | 1,710 | -9 | -0.5 | 18,000 |
| 12/9 | 1,729 | 1,745 | 1,699 | 1,719 | -23 | -1.3 | 15,500 |
| 12/2 | 1,770 | 1,779 | 1,631 | 1,742 | -18 | -1.0 | 61,800 |
| 11/25 | 1,798 | 1,817 | 1,731 | 1,760 | -47 | -2.6 | 24,000 |
| 11/18 | 1,786 | 1,808 | 1,751 | 1,807 | 0 | 0.0 | 23,500 |
| 11/11 | 1,937 | 1,937 | 1,761 | 1,807 | -130 | -6.7 | 67,500 |
| 11/4 | 1,840 | 1,942 | 1,833 | 1,937 | +104 | +5.7 | 15,800 |
| 10/28 | 1,844 | 1,860 | 1,825 | 1,833 | +3 | +0.2 | 11,400 |
| 10/21 | 1,843 | 1,877 | 1,815 | 1,830 | -15 | -0.8 | 12,900 |
| 10/14 | 1,830 | 1,899 | 1,823 | 1,845 | +15 | +0.8 | 14,400 |
| 10/7 | 1,812 | 1,877 | 1,812 | 1,830 | -9 | -0.5 | 11,900 |
| 9/30 | 1,868 | 1,868 | 1,805 | 1,839 | -30 | -1.6 | 25,600 |
| 9/22 | 1,876 | 1,876 | 1,821 | 1,869 | +18 | +1.0 | 15,000 |
| 9/16 | 1,848 | 1,870 | 1,828 | 1,851 | +17 | +0.9 | 13,000 |
| 9/9 | 1,817 | 1,888 | 1,812 | 1,834 | +17 | +0.9 | 15,400 |
| 9/2 | 1,827 | 1,854 | 1,810 | 1,817 | -57 | -3.0 | 17,000 |
| 8/26 | 1,835 | 1,918 | 1,835 | 1,874 | -1 | -0.1 | 11,100 |
| 8/19 | 1,846 | 1,919 | 1,825 | 1,875 | +20 | +1.1 | 30,400 |
| 8/12 | 2,020 | 2,096 | 1,802 | 1,855 | -142 | -7.1 | 130,000 |
| 8/5 | 1,920 | 2,029 | 1,850 | 1,997 | +112 | +5.9 | 19,800 |
▶︎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
