5575東証G信用
業種 情報・通信業
Ｇｌｏｂｅｅ 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 |
|---|---|
| 4,495 (23/06/22) | 1,096 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,704 (24/05/07) | 1,151 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,560 | 1,615 | 1,514 | 1,529 | -33 | -2.1 | 33,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,565 | 1,586 | 1,548 | 1,562 | +2 | +0.1 | 16,800 |
| 5/8 | 1,570 | 1,623 | 1,560 | 1,560 | -42 | -2.6 | 19,400 |
| 5/7 | 1,550 | 1,704 | 1,550 | 1,602 | +48 | +3.1 | 76,700 |
| 5/2 | 1,491 | 1,571 | 1,485 | 1,554 | +65 | +4.4 | 31,600 |
| 5/1 | 1,514 | 1,557 | 1,489 | 1,489 | -41 | -2.7 | 22,600 |
| 4/30 | 1,498 | 1,558 | 1,482 | 1,530 | +32 | +2.1 | 47,000 |
| 4/26 | 1,453 | 1,514 | 1,428 | 1,498 | +60 | +4.2 | 44,800 |
| 4/25 | 1,500 | 1,529 | 1,369 | 1,438 | -59 | -3.9 | 88,500 |
| 4/24 | 1,473 | 1,521 | 1,451 | 1,497 | +24 | +1.6 | 45,400 |
| 4/23 | 1,448 | 1,480 | 1,427 | 1,473 | +4 | +0.3 | 25,400 |
| 4/22 | 1,436 | 1,498 | 1,388 | 1,469 | +33 | +2.3 | 35,600 |
| 4/19 | 1,519 | 1,585 | 1,411 | 1,436 | -81 | -5.3 | 132,300 |
| 4/18 | 1,338 | 1,544 | 1,338 | 1,517 | +168 | +12.5 | 196,100 |
| 4/17 | 1,403 | 1,416 | 1,345 | 1,349 | -84 | -5.9 | 58,300 |
| 4/16 | 1,442 | 1,459 | 1,370 | 1,433 | +51 | +3.7 | 122,700 |
| 4/15 | 1,300 | 1,413 | 1,268 | 1,382 | +181 | +15.1 | 220,400 |
| 4/12 | 1,192 | 1,201 | 1,155 | 1,201 | +9 | +0.8 | 26,600 |
| 4/11 | 1,200 | 1,204 | 1,173 | 1,192 | -8 | -0.7 | 14,700 |
| 4/10 | 1,212 | 1,229 | 1,192 | 1,200 | -12 | -1.0 | 8,700 |
| 4/9 | 1,208 | 1,225 | 1,206 | 1,212 | +3 | +0.3 | 9,100 |
| 4/8 | 1,262 | 1,262 | 1,209 | 1,209 | -23 | -1.9 | 15,500 |
| 4/5 | 1,205 | 1,232 | 1,189 | 1,232 | 0 | 0.0 | 21,000 |
| 4/4 | 1,239 | 1,241 | 1,211 | 1,232 | -5 | -0.4 | 14,000 |
| 4/3 | 1,230 | 1,257 | 1,210 | 1,237 | -16 | -1.3 | 18,500 |
| 4/2 | 1,287 | 1,297 | 1,240 | 1,253 | -34 | -2.6 | 16,700 |
| 4/1 | 1,311 | 1,332 | 1,281 | 1,287 | -5 | -0.4 | 18,000 |
| 3/29 | 1,280 | 1,311 | 1,275 | 1,292 | +12 | +0.9 | 16,100 |
| 3/28 | 1,277 | 1,305 | 1,276 | 1,280 | +3 | +0.2 | 12,400 |
| 3/27 | 1,292 | 1,292 | 1,264 | 1,277 | +45 | +3.7 | 15,200 |
| 3/26 | 1,235 | 1,256 | 1,218 | 1,232 | -14 | -1.1 | 8,700 |
▶︎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