7990東証P貸借
業種 その他製品
グローブライド 株価時系列データ
PTS
1,919.1
円
(12:38)
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 |
|---|---|
| 2,263 (24/06/12) | 1,750 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,263 (24/06/12) | 1,750 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,919 | 1,935 | 1,917 | 1,919 | +17 | +0.9 | 15,300 |
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 | 1,915 | 1,945 | 1,901 | 1,902 | -11 | -0.6 | 25,900 |
| 11/20 | 1,958 | 1,974 | 1,913 | 1,913 | -44 | -2.3 | 44,900 |
| 11/19 | 1,920 | 1,957 | 1,914 | 1,957 | +38 | +2.0 | 69,800 |
| 11/18 | 1,916 | 1,930 | 1,909 | 1,919 | +7 | +0.4 | 28,800 |
| 11/15 | 1,952 | 1,954 | 1,912 | 1,912 | -40 | -2.1 | 42,500 |
| 11/14 | 1,999 | 2,004 | 1,952 | 1,952 | -40 | -2.0 | 49,600 |
| 11/13 | 1,980 | 2,000 | 1,970 | 1,992 | +15 | +0.8 | 60,400 |
| 11/12 | 1,962 | 1,998 | 1,962 | 1,977 | +8 | +0.4 | 37,100 |
| 11/11 | 1,959 | 2,002 | 1,941 | 1,969 | +27 | +1.4 | 101,500 |
| 11/8 | 1,988 | 1,995 | 1,942 | 1,942 | -39 | -2.0 | 65,800 |
| 11/7 | 1,968 | 1,981 | 1,942 | 1,981 | +36 | +1.9 | 38,000 |
| 11/6 | 1,964 | 1,976 | 1,945 | 1,945 | -5 | -0.3 | 47,900 |
| 11/5 | 1,940 | 1,962 | 1,930 | 1,950 | +6 | +0.3 | 49,900 |
| 11/1 | 1,980 | 1,980 | 1,934 | 1,944 | -46 | -2.3 | 117,900 |
| 10/31 | 1,973 | 2,048 | 1,965 | 1,990 | +110 | +5.9 | 221,700 |
| 10/30 | 1,879 | 1,893 | 1,871 | 1,880 | +14 | +0.8 | 235,500 |
| 10/29 | 1,878 | 1,880 | 1,863 | 1,866 | -2 | -0.1 | 20,800 |
| 10/28 | 1,852 | 1,875 | 1,850 | 1,868 | +29 | +1.6 | 32,900 |
| 10/25 | 1,851 | 1,862 | 1,832 | 1,839 | -20 | -1.1 | 43,500 |
| 10/24 | 1,857 | 1,864 | 1,849 | 1,859 | +2 | +0.1 | 34,400 |
| 10/23 | 1,862 | 1,874 | 1,857 | 1,857 | -8 | -0.4 | 21,900 |
| 10/22 | 1,895 | 1,895 | 1,863 | 1,865 | -17 | -0.9 | 32,900 |
| 10/21 | 1,899 | 1,899 | 1,882 | 1,882 | -10 | -0.5 | 16,200 |
| 10/18 | 1,893 | 1,901 | 1,883 | 1,892 | +5 | +0.3 | 18,500 |
| 10/17 | 1,916 | 1,921 | 1,887 | 1,887 | -28 | -1.5 | 35,200 |
| 10/16 | 1,929 | 1,946 | 1,915 | 1,915 | 0 | 0.0 | 34,200 |
| 10/15 | 1,930 | 1,931 | 1,911 | 1,915 | +1 | +0.1 | 35,700 |
| 10/11 | 1,917 | 1,931 | 1,907 | 1,914 | -3 | -0.2 | 48,800 |
| 10/10 | 1,937 | 1,937 | 1,907 | 1,917 | -7 | -0.4 | 53,200 |
| 10/9 | 1,920 | 1,925 | 1,886 | 1,924 | +11 | +0.6 | 72,700 |
▶︎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
