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
1,909.8
円
(11:15)
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 | 1,903 | -20 | -1.0 | 69,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,210 | 3,220 | 3,010 | 3,075 | -85 | -2.7 | 537,500 |
| 12/30 | 3,320 | 3,340 | 3,150 | 3,160 | -160 | -4.8 | 403,700 |
| 12/24 | 3,375 | 3,410 | 3,235 | 3,320 | -25 | -0.8 | 436,900 |
| 12/17 | 3,220 | 3,555 | 3,200 | 3,345 | +175 | +5.5 | 918,900 |
| 12/10 | 3,440 | 3,445 | 3,135 | 3,170 | -270 | -7.9 | 992,000 |
| 12/3 | 3,485 | 3,665 | 3,290 | 3,440 | -90 | -2.6 | 1,360,500 |
| 11/26 | 3,580 | 3,630 | 3,445 | 3,530 | -5 | -0.1 | 663,000 |
| 11/19 | 3,525 | 3,715 | 3,440 | 3,535 | +80 | +2.3 | 1,053,400 |
| 11/12 | 3,550 | 3,625 | 3,275 | 3,455 | -215 | -5.9 | 2,547,500 |
| 11/5 | 4,225 | 4,480 | 3,670 | 3,670 | -445 | -10.8 | 1,569,000 |
| 10/29 | 4,130 | 4,390 | 4,005 | 4,115 | -20 | -0.5 | 885,000 |
| 10/22 | 4,290 | 4,440 | 4,075 | 4,135 | -150 | -3.5 | 731,200 |
| 10/15 | 3,870 | 4,310 | 3,830 | 4,285 | +480 | +12.6 | 942,200 |
| 10/8 | 3,950 | 3,965 | 3,620 | 3,805 | -160 | -4.0 | 1,349,100 |
| 10/1 | 4,925 | 4,925 | 3,920 | 3,965 | -935 | -19.1 | 1,718,900 |
| 9/24 | 4,795 | 4,940 | 4,590 | 4,900 | -45 | -0.9 | 1,217,400 |
| 9/17 | 4,305 | 4,975 | 4,225 | 4,945 | +565 | +12.9 | 1,862,400 |
| 9/10 | 3,930 | 4,385 | 3,925 | 4,380 | +500 | +12.9 | 1,301,000 |
| 9/3 | 3,625 | 4,030 | 3,545 | 3,880 | +360 | +10.2 | 1,584,800 |
| 8/27 | 3,795 | 4,150 | 3,430 | 3,520 | -225 | -6.0 | 2,880,400 |
| 8/20 | 3,990 | 4,090 | 3,690 | 3,745 | -260 | -6.5 | 1,693,400 |
| 8/13 | 3,580 | 4,030 | 3,500 | 4,005 | +800 | +25.0 | 2,900,000 |
| 8/6 | 2,645 | 3,205 | 2,605 | 3,205 | +560 | +21.2 | 1,522,800 |
| 7/30 | 2,790 | 2,880 | 2,590 | 2,645 | -50 | -1.9 | 780,600 |
| 7/21 | 2,645 | 2,720 | 2,630 | 2,695 | -15 | -0.6 | 231,200 |
| 7/16 | 2,482 | 2,755 | 2,432 | 2,710 | +348 | +14.7 | 704,000 |
| 7/9 | 2,360 | 2,497 | 2,315 | 2,362 | +17 | +0.7 | 863,800 |
| 7/2 | 2,112 | 2,360 | 2,092 | 2,345 | +253 | +12.1 | 768,400 |
| 6/25 | 1,995 | 2,112 | 1,962 | 2,092 | +65 | +3.2 | 415,800 |
| 6/18 | 2,122 | 2,122 | 2,010 | 2,027 | -78 | -3.7 | 422,800 |
▶︎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
