！決算発表予定日 2024/07/12
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 |
|---|---|
| 3,645 (23/06/28) | 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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,438 | 1,449 | 1,423 | 1,441 | +4 | +0.3 | 2,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/8 | 1,291 | 1,298 | 1,250 | 1,289 | -8 | -0.6 | 35,500 |
| 2/7 | 1,358 | 1,358 | 1,282 | 1,297 | -61 | -4.5 | 48,400 |
| 2/6 | 1,384 | 1,384 | 1,339 | 1,358 | -24 | -1.7 | 16,100 |
| 2/5 | 1,375 | 1,398 | 1,335 | 1,382 | +18 | +1.3 | 27,000 |
| 2/2 | 1,409 | 1,409 | 1,358 | 1,364 | -48 | -3.4 | 47,200 |
| 2/1 | 1,340 | 1,420 | 1,330 | 1,412 | +71 | +5.3 | 97,800 |
| 1/31 | 1,319 | 1,354 | 1,282 | 1,341 | +21 | +1.6 | 35,600 |
| 1/30 | 1,305 | 1,360 | 1,277 | 1,320 | +45 | +3.5 | 49,800 |
| 1/29 | 1,328 | 1,328 | 1,253 | 1,275 | -39 | -3.0 | 56,600 |
| 1/26 | 1,299 | 1,331 | 1,290 | 1,314 | -1 | -0.1 | 19,200 |
| 1/25 | 1,318 | 1,319 | 1,289 | 1,315 | -16 | -1.2 | 20,000 |
| 1/24 | 1,329 | 1,359 | 1,328 | 1,331 | -12 | -0.9 | 24,200 |
| 1/23 | 1,380 | 1,385 | 1,315 | 1,343 | -32 | -2.3 | 39,100 |
| 1/22 | 1,391 | 1,410 | 1,360 | 1,375 | -7 | -0.5 | 27,700 |
| 1/19 | 1,306 | 1,394 | 1,285 | 1,382 | +97 | +7.6 | 70,500 |
| 1/18 | 1,352 | 1,362 | 1,285 | 1,285 | -100 | -7.2 | 58,600 |
| 1/17 | 1,515 | 1,518 | 1,347 | 1,385 | -170 | -10.9 | 160,700 |
| 1/16 | 1,413 | 1,605 | 1,333 | 1,555 | +82 | +5.6 | 310,800 |
| 1/15 | 1,428 | 1,480 | 1,386 | 1,473 | +34 | +2.4 | 122,900 |
| 1/12 | 1,356 | 1,499 | 1,341 | 1,439 | +111 | +8.4 | 203,300 |
| 1/11 | 1,340 | 1,372 | 1,314 | 1,328 | -2 | -0.2 | 42,000 |
| 1/10 | 1,340 | 1,354 | 1,308 | 1,330 | -3 | -0.2 | 29,200 |
| 1/9 | 1,295 | 1,337 | 1,255 | 1,333 | +34 | +2.6 | 39,000 |
| 1/5 | 1,241 | 1,379 | 1,241 | 1,299 | +51 | +4.1 | 66,000 |
| 1/4 | 1,201 | 1,248 | 1,180 | 1,248 | +33 | +2.7 | 20,700 |
| 12/29 | 1,215 | 1,253 | 1,200 | 1,215 | +10 | +0.8 | 41,300 |
| 12/28 | 1,199 | 1,216 | 1,160 | 1,205 | -3 | -0.3 | 25,400 |
| 12/27 | 1,185 | 1,230 | 1,155 | 1,208 | +33 | +2.8 | 48,000 |
| 12/26 | 1,135 | 1,175 | 1,123 | 1,175 | +40 | +3.5 | 44,500 |
| 12/25 | 1,119 | 1,163 | 1,108 | 1,135 | +28 | +2.5 | 44,200 |
▶︎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