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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,930 | 5,430 | 4,930 | 5,270 | +385 | +7.9 | 187,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 5,000 | 5,500 | 4,870 | 5,270 | +190 | +3.7 | 414,000 |
| 2/24 | 5,450 | 5,450 | 5,010 | 5,080 | -460 | -8.3 | 276,600 |
| 2/17 | 5,710 | 6,030 | 5,500 | 5,540 | -270 | -4.7 | 366,000 |
| 2/10 | 5,280 | 6,200 | 5,080 | 5,810 | +430 | +8.0 | 750,000 |
| 2/3 | 4,490 | 5,800 | 4,400 | 5,380 | +875 | +19.4 | 1,165,200 |
| 1/27 | 4,520 | 5,050 | 4,450 | 4,505 | +65 | +1.5 | 554,500 |
| 1/20 | 4,300 | 4,450 | 4,065 | 4,440 | +150 | +3.5 | 359,800 |
| 1/13 | 3,720 | 4,360 | 3,710 | 4,290 | +605 | +16.4 | 245,500 |
| 1/6 | 3,950 | 4,090 | 3,610 | 3,685 | -310 | -7.8 | 182,200 |
| 12/30 | 3,990 | 4,370 | 3,780 | 3,995 | -85 | -2.1 | 325,600 |
| 12/23 | 4,705 | 4,860 | 4,020 | 4,080 | -745 | -15.4 | 472,400 |
| 12/16 | 4,925 | 5,110 | 4,390 | 4,825 | -90 | -1.8 | 512,100 |
| 12/9 | 4,810 | 5,090 | 4,610 | 4,915 | +35 | +0.7 | 459,300 |
| 12/2 | 5,150 | 5,780 | 4,800 | 4,880 | -270 | -5.2 | 868,000 |
| 11/25 | 4,815 | 5,270 | 4,615 | 5,150 | +275 | +5.6 | 525,600 |
| 11/18 | 4,140 | 5,030 | 4,040 | 4,875 | +710 | +17.1 | 620,400 |
| 11/11 | 3,700 | 4,395 | 3,650 | 4,165 | +400 | +10.6 | 542,700 |
| 11/4 | 3,940 | 3,965 | 3,480 | 3,765 | -35 | -0.9 | 325,000 |
| 10/28 | 3,930 | 4,105 | 3,620 | 3,800 | -205 | -5.1 | 298,900 |
| 10/21 | 4,560 | 4,590 | 3,905 | 4,005 | -610 | -13.2 | 664,200 |
| 10/14 | 3,875 | 4,705 | 3,800 | 4,615 | +740 | +19.1 | 778,200 |
| 10/7 | 3,195 | 4,350 | 3,145 | 3,875 | +675 | +21.1 | 750,200 |
| 9/30 | 2,855 | 3,390 | 2,850 | 3,200 | +210 | +7.0 | 379,800 |
| 9/22 | 3,140 | 3,410 | 2,755 | 2,990 | +135 | +4.7 | 968,000 |
| 9/16 | 2,985 | 3,320 | 2,820 | 2,855 | -80 | -2.7 | 532,600 |
| 9/9 | 2,555 | 2,940 | 2,490 | 2,935 | +330 | +12.7 | 456,400 |
| 9/2 | 2,880 | 3,070 | 2,560 | 2,605 | -425 | -14.0 | 306,600 |
| 8/26 | 3,240 | 3,265 | 2,955 | 3,030 | -360 | -10.6 | 390,200 |
| 8/19 | 2,497 | 3,570 | 2,415 | 3,390 | +953 | +39.1 | 1,135,000 |
| 8/12 | 2,322 | 2,490 | 2,175 | 2,437 | +150 | +6.6 | 359,800 |
▶︎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
