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 | 81,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,892 | 2,045 | 1,785 | 1,977 | +140 | +7.6 | 1,202,400 |
| 11/6 | 1,740 | 1,872 | 1,685 | 1,837 | +130 | +7.6 | 759,800 |
| 10/30 | 1,650 | 1,825 | 1,590 | 1,707 | +70 | +4.3 | 942,200 |
| 10/23 | 1,635 | 1,687 | 1,577 | 1,637 | +20 | +1.2 | 364,400 |
| 10/16 | 1,545 | 1,687 | 1,522 | 1,617 | +72 | +4.7 | 654,200 |
| 10/9 | 1,522 | 1,597 | 1,522 | 1,545 | +8 | +0.5 | 306,000 |
| 10/2 | 1,595 | 1,640 | 1,520 | 1,537 | +10 | +0.7 | 462,200 |
| 9/25 | 1,625 | 1,642 | 1,481 | 1,527 | -120 | -7.3 | 486,400 |
| 9/18 | 1,640 | 1,705 | 1,537 | 1,647 | +7 | +0.4 | 528,800 |
| 9/11 | 1,607 | 1,692 | 1,587 | 1,640 | +13 | +0.8 | 425,800 |
| 9/4 | 1,590 | 1,730 | 1,557 | 1,627 | +35 | +2.2 | 995,600 |
| 8/28 | 1,249 | 1,637 | 1,241 | 1,592 | +358 | +29.0 | 1,323,200 |
| 8/21 | 1,242 | 1,270 | 1,210 | 1,234 | +4 | +0.3 | 239,800 |
| 8/14 | 1,140 | 1,274 | 1,140 | 1,230 | +113 | +10.1 | 661,600 |
| 8/7 | 967 | 1,145 | 960 | 1,117 | +161 | +16.8 | 348,400 |
| 7/31 | 1,040 | 1,050 | 954 | 956 | -81 | -7.8 | 276,400 |
| 7/22 | 1,090 | 1,099 | 1,034 | 1,037 | -49 | -4.5 | 126,800 |
| 7/17 | 1,008 | 1,086 | 1,008 | 1,086 | +93 | +9.4 | 220,200 |
| 7/10 | 1,002 | 1,059 | 993 | 993 | -4 | -0.4 | 184,200 |
| 7/3 | 1,049 | 1,066 | 982 | 997 | -73 | -6.8 | 289,400 |
| 6/26 | 1,055 | 1,116 | 1,044 | 1,070 | +15 | +1.4 | 286,600 |
| 6/19 | 1,080 | 1,107 | 1,020 | 1,055 | -38 | -3.5 | 451,200 |
| 6/12 | 1,199 | 1,207 | 1,050 | 1,093 | -64 | -5.5 | 309,800 |
| 6/5 | 1,156 | 1,179 | 1,133 | 1,157 | -3 | -0.3 | 177,600 |
| 5/29 | 1,102 | 1,227 | 1,097 | 1,160 | +70 | +6.4 | 389,000 |
| 5/22 | 1,024 | 1,095 | 1,011 | 1,090 | +70 | +6.9 | 307,400 |
| 5/15 | 997 | 1,115 | 992 | 1,020 | +31 | +3.1 | 414,400 |
| 5/8 | 955 | 990 | 938 | 989 | +51 | +5.4 | 137,200 |
| 5/1 | 850 | 972 | 834 | 938 | +95 | +11.3 | 306,000 |
| 4/24 | 871 | 873 | 812 | 843 | -32 | -3.7 | 260,400 |
▶︎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
