5575東証G信用
業種 情報・通信業
Ｇｌｏｂｅｅ 株価時系列データ
PTS
1,497
円
(14:27)
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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,511 | 1,521 | 1,493 | 1,500 | -11 | -0.7 | 4,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/25 | 1,277 | 1,300 | 1,246 | 1,246 | -50 | -3.9 | 14,200 |
| 3/22 | 1,285 | 1,344 | 1,253 | 1,296 | +34 | +2.7 | 46,800 |
| 3/21 | 1,280 | 1,290 | 1,254 | 1,262 | -16 | -1.3 | 13,100 |
| 3/19 | 1,235 | 1,281 | 1,235 | 1,278 | +32 | +2.6 | 13,600 |
| 3/18 | 1,208 | 1,259 | 1,208 | 1,246 | +59 | +5.0 | 31,700 |
| 3/15 | 1,230 | 1,251 | 1,175 | 1,187 | -61 | -4.9 | 52,600 |
| 3/14 | 1,211 | 1,269 | 1,205 | 1,248 | +33 | +2.7 | 16,700 |
| 3/13 | 1,283 | 1,283 | 1,213 | 1,215 | -41 | -3.3 | 19,300 |
| 3/12 | 1,264 | 1,264 | 1,210 | 1,256 | +12 | +1.0 | 13,300 |
| 3/11 | 1,215 | 1,244 | 1,187 | 1,244 | 0 | 0.0 | 35,600 |
| 3/8 | 1,243 | 1,280 | 1,226 | 1,244 | -29 | -2.3 | 19,000 |
| 3/7 | 1,321 | 1,321 | 1,271 | 1,273 | -47 | -3.6 | 30,900 |
| 3/6 | 1,324 | 1,376 | 1,312 | 1,320 | -32 | -2.4 | 38,100 |
| 3/5 | 1,359 | 1,359 | 1,325 | 1,352 | -7 | -0.5 | 22,700 |
| 3/4 | 1,355 | 1,383 | 1,331 | 1,359 | +34 | +2.6 | 32,200 |
| 3/1 | 1,444 | 1,444 | 1,325 | 1,325 | -125 | -8.6 | 62,200 |
| 2/29 | 1,394 | 1,455 | 1,367 | 1,450 | +35 | +2.5 | 44,900 |
| 2/28 | 1,440 | 1,470 | 1,412 | 1,415 | -20 | -1.4 | 34,400 |
| 2/27 | 1,401 | 1,435 | 1,377 | 1,435 | +43 | +3.1 | 43,300 |
| 2/26 | 1,335 | 1,406 | 1,335 | 1,392 | +59 | +4.4 | 36,600 |
| 2/22 | 1,331 | 1,380 | 1,306 | 1,333 | +8 | +0.6 | 43,400 |
▶︎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