4417東証G信用
業種 情報・通信業
グローバルセキュリティエキスパート 株価時系列データ
PTS
5,230
円
取引時間外
(15:23)
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 |
|---|---|
| 6,890 (24/09/27) | 4,050 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,890 (24/09/27) | 4,050 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,915 | 5,430 | 4,720 | 5,270 | +300 | +6.0 | 626,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 6,610 | 6,630 | 4,915 | 4,970 | -1,630 | -24.7 | 707,400 |
| 24/09 | 6,490 | 6,890 | 5,750 | 6,600 | -90 | -1.4 | 1,071,000 |
| 24/08 | 5,260 | 6,710 | 4,050 | 6,690 | +1,200 | +21.9 | 1,068,200 |
| 24/07 | 6,040 | 6,290 | 5,000 | 5,490 | -450 | -7.6 | 1,230,500 |
| 24/06 | 5,480 | 6,080 | 5,120 | 5,940 | +520 | +9.6 | 705,000 |
| 24/05 | 4,440 | 5,430 | 4,250 | 5,420 | +950 | +21.3 | 817,400 |
| 24/04 | 5,510 | 5,520 | 4,335 | 4,470 | -1,120 | -20.0 | 998,100 |
| 24/03 | 5,580 | 6,000 | 5,150 | 5,590 | 0 | 0.0 | 807,200 |
| 24/02 | 5,090 | 5,990 | 4,885 | 5,590 | +530 | +10.5 | 1,230,600 |
| 24/01 | 4,650 | 5,400 | 4,450 | 5,060 | +270 | +5.6 | 1,416,000 |
| 23/12 | 4,645 | 4,900 | 4,135 | 4,790 | +105 | +2.2 | 1,028,800 |
| 23/11 | 4,420 | 5,090 | 4,260 | 4,685 | +335 | +7.7 | 1,247,300 |
| 23/10 | 4,525 | 4,525 | 3,795 | 4,350 | -80 | -1.8 | 1,370,900 |
| 23/09 | 4,675 | 4,840 | 4,020 | 4,430 | -290 | -6.1 | 2,136,500 |
| 23/08 | 6,000 | 6,010 | 4,480 | 4,720 | -1,260 | -21.1 | 1,537,800 |
| 23/07 | 6,740 | 6,900 | 5,750 | 5,980 | -720 | -10.8 | 1,538,800 |
| 23/06 | 4,685 | 7,800 | 4,630 | 6,700 | +2,200 | +48.9 | 6,281,600 |
| 23/05 | 5,040 | 5,990 | 4,285 | 4,500 | -465 | -9.4 | 2,810,400 |
| 23/04 | 5,430 | 5,510 | 4,635 | 4,965 | -365 | -6.9 | 1,618,800 |
| 23/03 | 5,100 | 6,150 | 5,050 | 5,330 | +230 | +4.5 | 2,069,900 |
| 23/02 | 4,700 | 6,200 | 4,650 | 5,100 | +465 | +10.0 | 2,519,000 |
| 23/01 | 3,950 | 5,050 | 3,610 | 4,635 | +640 | +16.0 | 1,559,500 |
| 22/12 | 5,100 | 5,110 | 3,780 | 3,995 | -960 | -19.4 | 2,005,200 |
| 22/11 | 3,810 | 5,780 | 3,480 | 4,955 | +1,235 | +33.2 | 2,563,900 |
| 22/10 | 3,195 | 4,705 | 3,145 | 3,720 | +520 | +16.3 | 2,573,500 |
| 22/09 | 2,815 | 3,410 | 2,490 | 3,200 | +315 | +10.9 | 2,446,000 |
| 22/08 | 2,212 | 3,570 | 2,175 | 2,885 | +695 | +31.7 | 2,291,600 |
| 22/07 | 1,922 | 2,215 | 1,880 | 2,190 | +275 | +14.4 | 707,600 |
| 22/06 | 2,090 | 2,180 | 1,547 | 1,915 | -162 | -7.8 | 1,419,400 |
| 22/05 | 2,212 | 2,700 | 1,882 | 2,077 | -190 | -8.4 | 2,857,200 |
▶︎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
