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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,800 (23/06/19) | 3,795 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,000 (24/03/06) | 4,250 (24/05/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,655 | 4,785 | 4,645 | 4,725 | +95 | +2.1 | 34,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,600 | 4,825 | 4,600 | 4,725 | +310 | +7.0 | 164,300 |
| 5/2 | 4,530 | 4,550 | 4,250 | 4,415 | +10 | +0.2 | 183,400 |
| 4/26 | 4,515 | 4,935 | 4,370 | 4,405 | -95 | -2.1 | 362,700 |
| 4/19 | 5,020 | 5,020 | 4,435 | 4,500 | -415 | -8.4 | 222,000 |
| 4/12 | 4,955 | 5,150 | 4,900 | 4,915 | +10 | +0.2 | 105,800 |
| 4/5 | 5,510 | 5,520 | 4,860 | 4,905 | -685 | -12.3 | 224,200 |
| 3/29 | 5,510 | 5,820 | 5,500 | 5,590 | +140 | +2.6 | 203,100 |
| 3/22 | 5,430 | 5,600 | 5,370 | 5,450 | +120 | +2.3 | 109,100 |
| 3/15 | 5,400 | 5,610 | 5,150 | 5,330 | -200 | -3.6 | 163,100 |
| 3/8 | 5,640 | 6,000 | 5,520 | 5,530 | +10 | +0.2 | 277,800 |
| 3/1 | 5,400 | 5,990 | 5,400 | 5,520 | +120 | +2.2 | 315,100 |
| 2/22 | 5,260 | 5,800 | 5,150 | 5,400 | +230 | +4.5 | 327,800 |
| 2/16 | 5,100 | 5,210 | 4,925 | 5,170 | +110 | +2.2 | 151,300 |
| 2/9 | 5,050 | 5,210 | 4,885 | 5,060 | +65 | +1.3 | 242,100 |
| 2/2 | 5,190 | 5,400 | 4,775 | 4,995 | -155 | -3.0 | 641,900 |
| 1/26 | 4,770 | 5,330 | 4,745 | 5,150 | +630 | +13.9 | 630,000 |
| 1/19 | 4,770 | 4,910 | 4,450 | 4,520 | -215 | -4.5 | 181,600 |
| 1/12 | 4,630 | 4,760 | 4,560 | 4,735 | +175 | +3.8 | 124,800 |
| 1/5 | 4,650 | 4,780 | 4,525 | 4,560 | -230 | -4.8 | 86,100 |
| 12/29 | 4,445 | 4,900 | 4,275 | 4,790 | +385 | +8.7 | 303,600 |
| 12/22 | 4,175 | 4,525 | 4,165 | 4,405 | +190 | +4.5 | 190,900 |
| 12/15 | 4,585 | 4,620 | 4,135 | 4,215 | -320 | -7.1 | 267,100 |
| 12/8 | 4,540 | 4,790 | 4,460 | 4,535 | +30 | +0.7 | 227,700 |
| 12/1 | 4,860 | 4,875 | 4,505 | 4,505 | -335 | -6.9 | 196,300 |
| 11/24 | 4,370 | 5,090 | 4,320 | 4,840 | +450 | +10.3 | 349,400 |
| 11/17 | 4,700 | 4,860 | 4,360 | 4,390 | -225 | -4.9 | 279,400 |
| 11/10 | 4,440 | 4,715 | 4,380 | 4,615 | +280 | +6.5 | 339,400 |
| 11/2 | 4,130 | 4,525 | 3,905 | 4,335 | +245 | +6.0 | 313,200 |
| 10/27 | 4,055 | 4,290 | 3,795 | 4,090 | -75 | -1.8 | 265,500 |
| 10/20 | 4,300 | 4,425 | 4,105 | 4,165 | -250 | -5.7 | 185,600 |
▶︎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