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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/22 | 1,096 | 1,152 | 1,096 | 1,107 | -2 | -0.2 | 59,100 |
| 12/21 | 1,198 | 1,198 | 1,109 | 1,109 | -84 | -7.0 | 50,000 |
| 12/20 | 1,199 | 1,240 | 1,193 | 1,193 | -7 | -0.6 | 32,300 |
| 12/19 | 1,168 | 1,202 | 1,168 | 1,200 | +2 | +0.2 | 19,500 |
| 12/18 | 1,198 | 1,200 | 1,151 | 1,198 | +8 | +0.7 | 34,600 |
| 12/15 | 1,185 | 1,223 | 1,171 | 1,190 | +5 | +0.4 | 38,100 |
| 12/14 | 1,242 | 1,274 | 1,183 | 1,185 | -57 | -4.6 | 40,100 |
| 12/13 | 1,295 | 1,295 | 1,211 | 1,242 | -53 | -4.1 | 44,200 |
| 12/12 | 1,300 | 1,315 | 1,241 | 1,295 | -5 | -0.4 | 30,700 |
| 12/11 | 1,351 | 1,351 | 1,260 | 1,300 | -21 | -1.6 | 20,300 |
| 12/8 | 1,315 | 1,365 | 1,306 | 1,321 | -19 | -1.4 | 27,500 |
| 12/7 | 1,454 | 1,454 | 1,340 | 1,340 | -115 | -7.9 | 59,500 |
| 12/6 | 1,489 | 1,489 | 1,450 | 1,455 | -27 | -1.8 | 17,500 |
| 12/5 | 1,547 | 1,547 | 1,481 | 1,482 | -65 | -4.2 | 18,400 |
| 12/4 | 1,558 | 1,560 | 1,507 | 1,547 | -2 | -0.1 | 16,600 |
| 12/1 | 1,543 | 1,575 | 1,523 | 1,549 | +24 | +1.6 | 26,600 |
| 11/30 | 1,535 | 1,548 | 1,507 | 1,525 | -7 | -0.5 | 18,100 |
| 11/29 | 1,522 | 1,550 | 1,515 | 1,532 | -8 | -0.5 | 9,300 |
| 11/28 | 1,616 | 1,616 | 1,526 | 1,540 | -36 | -2.3 | 8,500 |
| 11/27 | 1,644 | 1,644 | 1,556 | 1,576 | -34 | -2.1 | 18,500 |
| 11/24 | 1,627 | 1,658 | 1,604 | 1,610 | -17 | -1.0 | 7,800 |
| 11/22 | 1,650 | 1,650 | 1,595 | 1,627 | -33 | -2.0 | 18,400 |
▶︎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
