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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,078 | 1,079 | 1,027 | 1,031 | -48 | -4.5 | 9,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,083 | 1,087 | 1,030 | 1,079 | -3 | -0.3 | 11,000 |
| 11/8 | 1,044 | 1,082 | 1,000 | 1,082 | +43 | +4.1 | 11,800 |
| 11/1 | 1,002 | 1,050 | 991 | 1,039 | +27 | +2.7 | 23,400 |
| 10/25 | 1,089 | 1,108 | 1,012 | 1,012 | -77 | -7.1 | 18,000 |
| 10/18 | 1,155 | 1,195 | 1,050 | 1,089 | -36 | -3.2 | 29,800 |
| 10/11 | 1,070 | 1,145 | 1,061 | 1,125 | +77 | +7.4 | 17,400 |
| 10/4 | 1,170 | 1,179 | 1,040 | 1,048 | -172 | -14.1 | 52,500 |
| 9/27 | 1,167 | 1,243 | 1,167 | 1,220 | +52 | +4.5 | 54,700 |
| 9/20 | 1,106 | 1,199 | 1,106 | 1,168 | +16 | +1.4 | 16,800 |
| 9/13 | 1,111 | 1,200 | 1,081 | 1,152 | -3 | -0.3 | 14,100 |
| 9/6 | 1,209 | 1,210 | 1,142 | 1,155 | -39 | -3.3 | 26,400 |
| 8/30 | 1,125 | 1,247 | 1,114 | 1,194 | +69 | +6.1 | 42,800 |
| 8/23 | 1,201 | 1,240 | 1,104 | 1,125 | -72 | -6.0 | 55,800 |
| 8/16 | 1,063 | 1,229 | 1,036 | 1,197 | +139 | +13.1 | 86,700 |
| 8/9 | 995 | 1,075 | 800 | 1,058 | -17 | -1.6 | 144,200 |
| 8/2 | 1,261 | 1,287 | 1,051 | 1,075 | -185 | -14.7 | 112,900 |
| 7/26 | 1,343 | 1,343 | 1,240 | 1,260 | -64 | -4.8 | 78,500 |
| 7/19 | 1,401 | 1,480 | 1,310 | 1,324 | -156 | -10.5 | 134,700 |
| 7/12 | 1,445 | 1,493 | 1,409 | 1,480 | +60 | +4.2 | 94,000 |
| 7/5 | 1,457 | 1,487 | 1,410 | 1,420 | -37 | -2.5 | 24,900 |
| 6/28 | 1,438 | 1,515 | 1,423 | 1,457 | +20 | +1.4 | 42,400 |
| 6/21 | 1,367 | 1,472 | 1,367 | 1,437 | +68 | +5.0 | 28,700 |
| 6/14 | 1,291 | 1,370 | 1,290 | 1,369 | +55 | +4.2 | 38,600 |
| 6/7 | 1,412 | 1,435 | 1,290 | 1,314 | -68 | -4.9 | 54,500 |
| 5/31 | 1,550 | 1,550 | 1,343 | 1,382 | -151 | -9.9 | 87,800 |
| 5/24 | 1,504 | 1,593 | 1,483 | 1,533 | +59 | +4.0 | 59,800 |
| 5/17 | 1,525 | 1,552 | 1,451 | 1,474 | -55 | -3.6 | 85,400 |
| 5/10 | 1,550 | 1,704 | 1,514 | 1,529 | -25 | -1.6 | 146,500 |
| 5/2 | 1,498 | 1,571 | 1,482 | 1,554 | +56 | +3.7 | 101,200 |
| 4/26 | 1,436 | 1,529 | 1,369 | 1,498 | +62 | +4.3 | 239,700 |
▶︎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
