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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,643 | 1,669 | 1,600 | 1,660 | +73 | +4.6 | 22,100 |
| 11/20 | 1,503 | 1,628 | 1,493 | 1,587 | +84 | +5.6 | 37,900 |
| 11/17 | 1,492 | 1,535 | 1,470 | 1,503 | -22 | -1.4 | 22,000 |
| 11/16 | 1,577 | 1,577 | 1,518 | 1,525 | -52 | -3.3 | 15,100 |
| 11/15 | 1,497 | 1,600 | 1,497 | 1,577 | +98 | +6.6 | 50,000 |
| 11/14 | 1,476 | 1,489 | 1,441 | 1,479 | +44 | +3.1 | 9,600 |
| 11/13 | 1,522 | 1,522 | 1,407 | 1,435 | -31 | -2.1 | 15,300 |
| 11/10 | 1,500 | 1,500 | 1,455 | 1,466 | -32 | -2.1 | 8,600 |
| 11/9 | 1,502 | 1,535 | 1,471 | 1,498 | -4 | -0.3 | 9,100 |
| 11/8 | 1,598 | 1,614 | 1,493 | 1,502 | -65 | -4.2 | 14,900 |
| 11/7 | 1,616 | 1,616 | 1,547 | 1,567 | -32 | -2.0 | 23,600 |
| 11/6 | 1,535 | 1,599 | 1,500 | 1,599 | +118 | +8.0 | 36,700 |
| 11/2 | 1,453 | 1,505 | 1,453 | 1,481 | +21 | +1.4 | 13,200 |
| 11/1 | 1,480 | 1,485 | 1,445 | 1,460 | -7 | -0.5 | 11,800 |
| 10/31 | 1,464 | 1,480 | 1,410 | 1,467 | +3 | +0.2 | 15,800 |
| 10/30 | 1,497 | 1,552 | 1,443 | 1,464 | -26 | -1.7 | 22,900 |
| 10/27 | 1,465 | 1,499 | 1,445 | 1,490 | +48 | +3.3 | 27,300 |
| 10/26 | 1,450 | 1,478 | 1,414 | 1,442 | -23 | -1.6 | 25,300 |
| 10/25 | 1,590 | 1,590 | 1,463 | 1,465 | -85 | -5.5 | 58,400 |
| 10/24 | 1,565 | 1,572 | 1,433 | 1,550 | -15 | -1.0 | 78,300 |
| 10/23 | 1,690 | 1,703 | 1,565 | 1,565 | -135 | -7.9 | 45,700 |
| 10/20 | 1,645 | 1,734 | 1,630 | 1,700 | +15 | +0.9 | 31,900 |
| 10/19 | 1,621 | 1,685 | 1,610 | 1,685 | +7 | +0.4 | 21,400 |
| 10/18 | 1,706 | 1,714 | 1,641 | 1,678 | -28 | -1.6 | 26,300 |
| 10/17 | 1,638 | 1,808 | 1,638 | 1,706 | +95 | +5.9 | 87,800 |
| 10/16 | 1,855 | 1,855 | 1,587 | 1,611 | -204 | -11.2 | 198,500 |
| 10/13 | 1,908 | 1,908 | 1,810 | 1,815 | -93 | -4.9 | 53,800 |
| 10/12 | 2,043 | 2,043 | 1,896 | 1,908 | -117 | -5.8 | 59,900 |
| 10/11 | 2,030 | 2,044 | 1,968 | 2,025 | +25 | +1.3 | 38,400 |
| 10/10 | 1,999 | 2,066 | 1,990 | 2,000 | +33 | +1.7 | 56,800 |
▶︎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
