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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,923 | 1,929 | 1,895 | 1,911 | -12 | -0.6 | 104,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,446 | 1,469 | 1,390 | 1,426 | -20 | -1.4 | 306,600 |
| 9/13 | 1,458 | 1,459 | 1,412 | 1,446 | +3 | +0.2 | 266,600 |
| 9/6 | 1,481 | 1,492 | 1,415 | 1,443 | -48 | -3.2 | 225,400 |
| 8/30 | 1,444 | 1,499 | 1,428 | 1,491 | +22 | +1.5 | 138,200 |
| 8/23 | 1,550 | 1,550 | 1,451 | 1,469 | -76 | -4.9 | 159,000 |
| 8/16 | 1,550 | 1,582 | 1,500 | 1,545 | -52 | -3.3 | 194,200 |
| 8/9 | 1,585 | 1,637 | 1,405 | 1,597 | +15 | +1.0 | 524,400 |
| 8/2 | 1,565 | 1,665 | 1,550 | 1,582 | +7 | +0.4 | 313,400 |
| 7/26 | 1,687 | 1,697 | 1,562 | 1,575 | -110 | -6.5 | 262,600 |
| 7/19 | 1,692 | 1,710 | 1,622 | 1,685 | -25 | -1.5 | 193,800 |
| 7/12 | 1,775 | 1,775 | 1,662 | 1,710 | -67 | -3.8 | 192,800 |
| 7/5 | 1,705 | 1,790 | 1,680 | 1,777 | +105 | +6.3 | 244,800 |
| 6/28 | 1,820 | 1,835 | 1,662 | 1,672 | -145 | -8.0 | 358,600 |
| 6/21 | 1,782 | 1,817 | 1,680 | 1,817 | +35 | +2.0 | 486,800 |
| 6/14 | 1,682 | 1,785 | 1,670 | 1,782 | +120 | +7.2 | 453,200 |
| 6/7 | 1,597 | 1,665 | 1,530 | 1,662 | +32 | +2.0 | 315,600 |
| 5/31 | 1,650 | 1,687 | 1,587 | 1,630 | -20 | -1.2 | 333,400 |
| 5/24 | 1,752 | 1,772 | 1,582 | 1,650 | -122 | -6.9 | 554,800 |
| 5/17 | 1,458 | 1,775 | 1,408 | 1,772 | +325 | +22.5 | 715,200 |
| 5/10 | 1,587 | 1,600 | 1,413 | 1,447 | -158 | -9.8 | 388,000 |
| 4/26 | 1,530 | 1,622 | 1,515 | 1,605 | +75 | +4.9 | 249,400 |
| 4/19 | 1,585 | 1,635 | 1,498 | 1,530 | -55 | -3.5 | 283,000 |
| 4/12 | 1,627 | 1,640 | 1,542 | 1,585 | -22 | -1.4 | 293,800 |
| 4/5 | 1,352 | 1,640 | 1,352 | 1,607 | +294 | +22.4 | 752,600 |
| 3/29 | 1,368 | 1,368 | 1,304 | 1,313 | -74 | -5.3 | 321,600 |
| 3/22 | 1,354 | 1,432 | 1,344 | 1,387 | +39 | +2.9 | 272,800 |
| 3/15 | 1,383 | 1,389 | 1,312 | 1,348 | -35 | -2.5 | 199,600 |
| 3/8 | 1,457 | 1,512 | 1,379 | 1,383 | -63 | -4.4 | 385,200 |
| 3/1 | 1,396 | 1,471 | 1,351 | 1,446 | ー | ー | 505,800 |
▶︎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
