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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,412 | 1,435 | 1,375 | 1,400 | +18 | +1.3 | 21,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,300 | 1,585 | 1,268 | 1,436 | +235 | +19.6 | 729,800 |
| 4/12 | 1,262 | 1,262 | 1,155 | 1,201 | -31 | -2.5 | 74,600 |
| 4/5 | 1,311 | 1,332 | 1,189 | 1,232 | -60 | -4.6 | 88,200 |
| 3/29 | 1,277 | 1,311 | 1,218 | 1,292 | -4 | -0.3 | 66,600 |
| 3/22 | 1,208 | 1,344 | 1,208 | 1,296 | +109 | +9.2 | 105,200 |
| 3/15 | 1,215 | 1,283 | 1,175 | 1,187 | -57 | -4.6 | 137,500 |
| 3/8 | 1,355 | 1,383 | 1,226 | 1,244 | -81 | -6.1 | 142,900 |
| 3/1 | 1,335 | 1,470 | 1,325 | 1,325 | -8 | -0.6 | 221,400 |
| 2/22 | 1,305 | 1,380 | 1,280 | 1,333 | +71 | +5.6 | 147,300 |
| 2/16 | 1,297 | 1,303 | 1,151 | 1,262 | -15 | -1.2 | 164,500 |
| 2/9 | 1,375 | 1,398 | 1,250 | 1,277 | -87 | -6.4 | 151,400 |
| 2/2 | 1,328 | 1,420 | 1,253 | 1,364 | +50 | +3.8 | 287,000 |
| 1/26 | 1,391 | 1,410 | 1,289 | 1,314 | -68 | -4.9 | 130,200 |
| 1/19 | 1,428 | 1,605 | 1,285 | 1,382 | -57 | -4.0 | 723,500 |
| 1/12 | 1,295 | 1,499 | 1,255 | 1,439 | +140 | +10.8 | 313,500 |
| 1/5 | 1,201 | 1,379 | 1,180 | 1,299 | +84 | +6.9 | 86,700 |
| 12/29 | 1,119 | 1,253 | 1,108 | 1,215 | +108 | +9.8 | 203,400 |
| 12/22 | 1,198 | 1,240 | 1,096 | 1,107 | -83 | -7.0 | 195,500 |
| 12/15 | 1,351 | 1,351 | 1,171 | 1,190 | -131 | -9.9 | 173,400 |
| 12/8 | 1,558 | 1,560 | 1,306 | 1,321 | -228 | -14.7 | 139,500 |
| 12/1 | 1,644 | 1,644 | 1,507 | 1,549 | -61 | -3.8 | 81,000 |
| 11/24 | 1,503 | 1,669 | 1,493 | 1,610 | +107 | +7.1 | 86,200 |
| 11/17 | 1,522 | 1,600 | 1,407 | 1,503 | +37 | +2.5 | 112,000 |
| 11/10 | 1,535 | 1,616 | 1,455 | 1,466 | -15 | -1.0 | 92,900 |
▶︎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