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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,212 | 2,382 | 2,175 | 2,287 | +97 | +4.4 | 209,200 |
| 7/29 | 2,050 | 2,215 | 1,975 | 2,190 | +138 | +6.7 | 207,200 |
| 7/22 | 2,022 | 2,125 | 1,962 | 2,052 | +37 | +1.8 | 112,200 |
| 7/15 | 1,965 | 2,027 | 1,880 | 2,015 | +48 | +2.4 | 142,600 |
| 7/8 | 1,947 | 2,042 | 1,922 | 1,967 | +47 | +2.5 | 154,200 |
| 7/1 | 1,855 | 2,102 | 1,795 | 1,920 | +100 | +5.5 | 261,200 |
| 6/24 | 1,692 | 1,875 | 1,665 | 1,820 | +145 | +8.7 | 251,200 |
| 6/17 | 1,790 | 1,802 | 1,547 | 1,675 | -185 | -10.0 | 458,000 |
| 6/10 | 2,025 | 2,072 | 1,830 | 1,860 | -180 | -8.8 | 289,000 |
| 6/3 | 1,960 | 2,180 | 1,900 | 2,040 | +150 | +7.9 | 613,000 |
| 5/27 | 2,097 | 2,187 | 1,882 | 1,890 | -192 | -9.2 | 726,800 |
| 5/20 | 2,700 | 2,700 | 2,012 | 2,082 | -268 | -11.4 | 1,262,600 |
| 5/13 | 2,182 | 2,395 | 2,050 | 2,350 | +100 | +4.4 | 391,800 |
| 5/6 | 2,212 | 2,375 | 2,142 | 2,250 | -17 | -0.8 | 114,400 |
| 4/28 | 2,170 | 2,430 | 2,170 | 2,267 | -8 | -0.4 | 435,600 |
| 4/22 | 2,685 | 2,685 | 2,175 | 2,275 | -510 | -18.3 | 1,060,400 |
| 4/15 | 2,377 | 2,865 | 2,225 | 2,785 | +508 | +22.3 | 1,858,000 |
| 4/8 | 2,400 | 2,560 | 2,015 | 2,277 | -60 | -2.6 | 935,600 |
| 4/1 | 2,362 | 2,785 | 2,232 | 2,337 | -108 | -4.4 | 1,286,800 |
| 3/25 | 2,200 | 2,520 | 2,067 | 2,445 | +330 | +15.6 | 1,458,400 |
| 3/18 | 2,232 | 2,285 | 1,675 | 2,115 | -82 | -3.7 | 1,496,800 |
| 3/11 | 1,835 | 2,197 | 1,450 | 2,197 | +397 | +22.1 | 916,800 |
| 3/4 | 1,399 | 1,900 | 1,326 | 1,800 | +451 | +33.4 | 826,200 |
| 2/25 | 1,216 | 1,350 | 1,210 | 1,349 | +124 | +10.1 | 77,200 |
| 2/18 | 1,206 | 1,350 | 1,175 | 1,225 | -5 | -0.4 | 83,600 |
| 2/10 | 1,240 | 1,305 | 1,149 | 1,230 | -17 | -1.4 | 61,800 |
| 2/4 | 1,177 | 1,295 | 1,140 | 1,247 | +145 | +13.2 | 123,600 |
| 1/28 | 1,063 | 1,250 | 1,055 | 1,102 | +21 | +1.9 | 219,200 |
| 1/21 | 1,234 | 1,239 | 1,057 | 1,081 | -170 | -13.6 | 208,600 |
| 1/14 | 1,328 | 1,368 | 1,226 | 1,251 | -52 | -4.0 | 189,800 |
▶︎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
