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
取引時間外
(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 |
|---|---|
| 1,704 (24/05/07) | 800 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,704 (24/05/07) | 800 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,057 | 1,080 | 1,052 | 1,079 | +1 | +0.1 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,911 | 1,985 | 1,906 | 1,967 | +56 | +2.9 | 34,300 |
| 10/5 | 1,980 | 2,039 | 1,901 | 1,911 | -48 | -2.5 | 58,200 |
| 10/4 | 1,884 | 1,979 | 1,846 | 1,959 | +75 | +4.0 | 58,400 |
| 10/3 | 1,900 | 1,923 | 1,844 | 1,884 | -27 | -1.4 | 50,400 |
| 10/2 | 1,878 | 1,944 | 1,878 | 1,911 | +39 | +2.1 | 24,500 |
| 9/29 | 1,916 | 1,930 | 1,860 | 1,872 | -24 | -1.3 | 20,000 |
| 9/28 | 1,964 | 2,001 | 1,882 | 1,896 | -58 | -3.0 | 43,300 |
| 9/27 | 2,020 | 2,020 | 1,935 | 1,954 | -87 | -4.3 | 23,200 |
| 9/26 | 1,997 | 2,046 | 1,945 | 2,041 | +75 | +3.8 | 56,600 |
| 9/25 | 2,054 | 2,055 | 1,957 | 1,966 | +18 | +0.9 | 49,400 |
| 9/22 | 1,820 | 1,977 | 1,820 | 1,948 | +123 | +6.7 | 68,100 |
| 9/21 | 1,938 | 1,938 | 1,795 | 1,825 | -87 | -4.6 | 35,000 |
| 9/20 | 1,901 | 1,915 | 1,825 | 1,912 | -25 | -1.3 | 67,600 |
| 9/19 | 1,800 | 1,937 | 1,800 | 1,937 | +127 | +7.0 | 98,900 |
| 9/15 | 1,782 | 1,868 | 1,778 | 1,810 | +10 | +0.6 | 62,200 |
| 9/14 | 1,844 | 1,844 | 1,780 | 1,800 | -44 | -2.4 | 54,600 |
| 9/13 | 1,880 | 1,897 | 1,801 | 1,844 | -28 | -1.5 | 45,200 |
| 9/12 | 2,020 | 2,076 | 1,845 | 1,872 | -165 | -8.1 | 147,800 |
| 9/11 | 2,240 | 2,252 | 2,025 | 2,037 | -203 | -9.1 | 85,200 |
| 9/8 | 2,203 | 2,308 | 2,200 | 2,240 | -9 | -0.4 | 23,700 |
| 9/7 | 2,351 | 2,351 | 2,213 | 2,249 | -103 | -4.4 | 77,100 |
| 9/6 | 2,420 | 2,420 | 2,333 | 2,352 | -68 | -2.8 | 67,500 |
| 9/5 | 2,305 | 2,430 | 2,283 | 2,420 | +115 | +5.0 | 231,100 |
| 9/4 | 2,140 | 2,325 | 2,123 | 2,305 | +205 | +9.8 | 149,600 |
| 9/1 | 2,238 | 2,296 | 2,063 | 2,100 | -126 | -5.7 | 110,400 |
| 8/31 | 2,185 | 2,260 | 2,101 | 2,226 | -9 | -0.4 | 82,400 |
| 8/30 | 2,362 | 2,362 | 2,231 | 2,235 | -136 | -5.7 | 143,100 |
| 8/29 | 2,429 | 2,500 | 2,276 | 2,371 | +28 | +1.2 | 581,100 |
| 8/28 | 2,188 | 2,466 | 2,188 | 2,343 | +205 | +9.6 | 1,032,000 |
| 8/25 | 1,930 | 2,284 | 1,907 | 2,138 | +248 | +13.1 | 638,700 |
▶︎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
