！決算発表予定日 2024/05/13
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
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 |
|---|---|
| 2,551 (23/05/02) | 1,842 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,130 (24/02/14) | 1,887 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,995 | 2,001 | 1,959 | 1,999 | +8 | +0.4 | 83,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,962 | 2,015 | 1,961 | 1,991 | +18 | +0.9 | 102,700 |
| 4/24 | 1,943 | 1,982 | 1,943 | 1,973 | +30 | +1.5 | 74,000 |
| 4/23 | 1,947 | 1,952 | 1,933 | 1,943 | +11 | +0.6 | 43,000 |
| 4/22 | 1,919 | 1,935 | 1,901 | 1,932 | +37 | +2.0 | 61,200 |
| 4/19 | 1,903 | 1,913 | 1,887 | 1,895 | -24 | -1.3 | 81,900 |
| 4/18 | 1,887 | 1,930 | 1,887 | 1,919 | +32 | +1.7 | 59,300 |
| 4/17 | 1,924 | 1,924 | 1,887 | 1,887 | -26 | -1.4 | 114,500 |
| 4/16 | 1,925 | 1,933 | 1,911 | 1,913 | -22 | -1.1 | 74,500 |
| 4/15 | 1,948 | 1,952 | 1,933 | 1,935 | -17 | -0.9 | 47,300 |
| 4/12 | 1,933 | 1,959 | 1,933 | 1,952 | +21 | +1.1 | 56,100 |
| 4/11 | 1,929 | 1,942 | 1,925 | 1,931 | -8 | -0.4 | 44,400 |
| 4/10 | 1,952 | 1,961 | 1,939 | 1,939 | -2 | -0.1 | 66,000 |
| 4/9 | 1,927 | 1,949 | 1,921 | 1,941 | +29 | +1.5 | 101,900 |
| 4/8 | 1,924 | 1,934 | 1,905 | 1,912 | -10 | -0.5 | 87,100 |
| 4/5 | 1,905 | 1,938 | 1,891 | 1,922 | +9 | +0.5 | 102,400 |
| 4/4 | 1,927 | 1,930 | 1,902 | 1,913 | -15 | -0.8 | 102,600 |
| 4/3 | 1,925 | 1,945 | 1,922 | 1,928 | -17 | -0.9 | 88,500 |
| 4/2 | 1,977 | 1,977 | 1,945 | 1,945 | -30 | -1.5 | 101,400 |
| 4/1 | 2,033 | 2,033 | 1,962 | 1,975 | -56 | -2.8 | 126,400 |
| 3/29 | 2,020 | 2,038 | 2,009 | 2,031 | +23 | +1.2 | 53,500 |
| 3/28 | 2,035 | 2,048 | 2,005 | 2,008 | -85 | -4.1 | 93,200 |
| 3/27 | 2,087 | 2,109 | 2,085 | 2,093 | +21 | +1.0 | 190,300 |
| 3/26 | 2,045 | 2,082 | 2,042 | 2,072 | +19 | +0.9 | 88,600 |
| 3/25 | 2,064 | 2,076 | 2,048 | 2,053 | -24 | -1.2 | 77,800 |
| 3/22 | 2,064 | 2,078 | 2,051 | 2,077 | +17 | +0.8 | 72,300 |
| 3/21 | 2,078 | 2,078 | 2,060 | 2,060 | +12 | +0.6 | 147,500 |
| 3/19 | 2,024 | 2,055 | 2,024 | 2,048 | +23 | +1.1 | 90,800 |
| 3/18 | 2,057 | 2,057 | 2,021 | 2,025 | -12 | -0.6 | 82,400 |
| 3/15 | 2,039 | 2,055 | 2,030 | 2,037 | +9 | +0.4 | 79,900 |
| 3/14 | 2,014 | 2,037 | 2,009 | 2,028 | +16 | +0.8 | 48,200 |
▶︎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