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 | 1,410 | 1,414 | 1,403 | 1,411 | +2 | +0.1 | 5,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,669 | 1,669 | 1,453 | 1,480 | -199 | -11.9 | 32,400 |
| 12/30 | 1,570 | 1,679 | 1,534 | 1,679 | +111 | +7.1 | 35,000 |
| 12/24 | 1,602 | 1,620 | 1,555 | 1,568 | -74 | -4.5 | 33,500 |
| 12/17 | 1,599 | 1,642 | 1,560 | 1,642 | +43 | +2.7 | 28,500 |
| 12/10 | 1,608 | 1,671 | 1,579 | 1,599 | -17 | -1.1 | 30,600 |
| 12/3 | 1,546 | 1,630 | 1,461 | 1,616 | +35 | +2.2 | 120,300 |
| 11/26 | 1,766 | 1,766 | 1,581 | 1,581 | -152 | -8.8 | 72,800 |
| 11/19 | 1,707 | 2,099 | 1,641 | 1,733 | +117 | +7.2 | 179,100 |
| 11/12 | 1,580 | 1,625 | 1,522 | 1,616 | +46 | +2.9 | 29,100 |
| 11/5 | 1,530 | 1,570 | 1,522 | 1,570 | +57 | +3.8 | 10,000 |
| 10/29 | 1,559 | 1,559 | 1,513 | 1,513 | -46 | -3.0 | 16,800 |
| 10/22 | 1,585 | 1,600 | 1,550 | 1,559 | -5 | -0.3 | 12,700 |
| 10/15 | 1,668 | 1,668 | 1,547 | 1,564 | -64 | -3.9 | 21,000 |
| 10/8 | 1,700 | 1,700 | 1,527 | 1,628 | -57 | -3.4 | 44,200 |
| 10/1 | 1,839 | 1,911 | 1,655 | 1,685 | -135 | -7.4 | 81,800 |
| 9/24 | 1,585 | 1,828 | 1,570 | 1,820 | +273 | +17.7 | 118,700 |
| 9/17 | 1,558 | 1,581 | 1,515 | 1,547 | -5 | -0.3 | 25,100 |
| 9/10 | 1,534 | 1,609 | 1,515 | 1,552 | +18 | +1.2 | 36,700 |
| 9/3 | 1,504 | 1,576 | 1,480 | 1,534 | +58 | +3.9 | 37,400 |
| 8/27 | 1,411 | 1,590 | 1,411 | 1,476 | +107 | +7.8 | 75,100 |
| 8/20 | 1,557 | 1,562 | 1,341 | 1,369 | -264 | -16.2 | 133,500 |
| 8/13 | 1,619 | 1,706 | 1,586 | 1,633 | +6 | +0.4 | 80,500 |
| 8/6 | 1,740 | 1,766 | 1,570 | 1,627 | -115 | -6.6 | 93,900 |
| 7/30 | 1,841 | 1,841 | 1,713 | 1,742 | -53 | -3.0 | 77,500 |
| 7/21 | 1,921 | 1,921 | 1,795 | 1,795 | -154 | -7.9 | 54,200 |
| 7/16 | 1,950 | 2,135 | 1,919 | 1,949 | +31 | +1.6 | 110,000 |
| 7/9 | 2,217 | 2,217 | 1,857 | 1,918 | -325 | -14.5 | 187,000 |
| 7/2 | 2,176 | 2,349 | 2,103 | 2,243 | +95 | +4.4 | 268,500 |
| 6/25 | 1,885 | 2,190 | 1,838 | 2,148 | +239 | +12.5 | 325,900 |
| 6/18 | 1,804 | 1,920 | 1,764 | 1,909 | +105 | +5.8 | 85,900 |
▶︎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
