！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
1,983.4
円
(21:45)
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 |
|---|---|
| 2,517 (23/05/10) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,019 | 2,019 | 1,981 | 1,993 | -18 | -0.9 | 91,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,033 | 2,033 | 1,887 | 2,011 | -20 | -1.0 | 1,676,000 |
| 24/03 | 2,007 | 2,109 | 1,965 | 2,031 | +36 | +1.8 | 1,815,300 |
| 24/02 | 2,062 | 2,130 | 1,987 | 1,995 | -95 | -4.6 | 1,149,300 |
| 24/01 | 2,002 | 2,118 | 1,980 | 2,090 | +83 | +4.1 | 1,116,900 |
| 23/12 | 2,035 | 2,035 | 1,861 | 2,007 | -17 | -0.8 | 1,968,000 |
| 23/11 | 1,950 | 2,066 | 1,920 | 2,024 | +91 | +4.7 | 1,556,300 |
| 23/10 | 2,035 | 2,085 | 1,842 | 1,933 | -87 | -4.3 | 2,398,300 |
| 23/09 | 1,968 | 2,109 | 1,958 | 2,020 | +77 | +4.0 | 2,021,400 |
| 23/08 | 2,350 | 2,388 | 1,877 | 1,943 | -403 | -17.2 | 4,087,500 |
| 23/07 | 2,270 | 2,346 | 2,163 | 2,346 | +88 | +3.9 | 1,633,000 |
| 23/06 | 2,115 | 2,304 | 2,098 | 2,258 | +133 | +6.3 | 2,686,900 |
| 23/05 | 2,513 | 2,551 | 2,105 | 2,125 | -355 | -14.3 | 2,440,000 |
| 23/04 | 2,499 | 2,499 | 2,349 | 2,480 | +7 | +0.3 | 877,300 |
| 23/03 | 2,560 | 2,695 | 2,324 | 2,473 | -94 | -3.7 | 1,875,400 |
| 23/02 | 2,672 | 2,714 | 2,439 | 2,567 | -80 | -3.0 | 1,538,800 |
| 23/01 | 2,553 | 2,710 | 2,436 | 2,647 | +91 | +3.6 | 1,051,300 |
| 22/12 | 2,666 | 2,768 | 2,472 | 2,556 | -122 | -4.6 | 1,615,700 |
| 22/11 | 2,346 | 2,690 | 2,301 | 2,678 | +344 | +14.7 | 2,463,600 |
| 22/10 | 2,120 | 2,357 | 2,120 | 2,334 | +176 | +8.2 | 1,727,600 |
| 22/09 | 2,704 | 2,730 | 2,112 | 2,158 | -590 | -21.5 | 2,881,000 |
| 22/08 | 2,280 | 2,839 | 2,247 | 2,748 | +477 | +21.0 | 3,226,800 |
| 22/07 | 2,119 | 2,315 | 2,064 | 2,271 | +143 | +6.7 | 1,790,900 |
| 22/06 | 2,305 | 2,368 | 2,025 | 2,128 | -224 | -9.5 | 2,701,700 |
| 22/05 | 2,605 | 2,685 | 2,146 | 2,352 | -289 | -10.9 | 2,945,600 |
| 22/04 | 2,850 | 2,856 | 2,486 | 2,641 | -257 | -8.9 | 1,874,400 |
| 22/03 | 2,883 | 3,000 | 2,350 | 2,898 | +46 | +1.6 | 2,886,400 |
| 22/02 | 2,786 | 3,080 | 2,559 | 2,852 | +116 | +4.2 | 3,424,900 |
| 22/01 | 3,210 | 3,220 | 2,536 | 2,736 | -424 | -13.4 | 2,702,700 |
| 21/12 | 3,440 | 3,555 | 3,135 | 3,160 | -300 | -8.7 | 3,143,400 |
| 21/11 | 4,225 | 4,480 | 3,275 | 3,460 | -655 | -15.9 | 6,801,500 |
▶︎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