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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 908 | 908 | 840 | 875 | -33 | -3.6 | 254,600 |
| 4/10 | 821 | 916 | 804 | 908 | +77 | +9.3 | 287,200 |
| 4/3 | 959 | 970 | 820 | 831 | -166 | -16.7 | 295,000 |
| 3/27 | 858 | 1,022 | 825 | 997 | +159 | +19.0 | 505,600 |
| 3/19 | 766 | 868 | 751 | 838 | +75 | +9.8 | 539,000 |
| 3/13 | 869 | 876 | 732 | 763 | -136 | -15.1 | 728,000 |
| 3/6 | 934 | 1,039 | 897 | 899 | -55 | -5.8 | 519,400 |
| 2/28 | 1,046 | 1,065 | 945 | 954 | -132 | -12.2 | 359,000 |
| 2/21 | 1,194 | 1,205 | 1,080 | 1,086 | -107 | -9.0 | 491,400 |
| 2/14 | 1,222 | 1,225 | 1,146 | 1,193 | -29 | -2.4 | 420,400 |
| 2/7 | 1,162 | 1,238 | 1,151 | 1,222 | +42 | +3.6 | 368,200 |
| 1/31 | 1,252 | 1,252 | 1,172 | 1,180 | -72 | -5.8 | 441,400 |
| 1/24 | 1,255 | 1,282 | 1,250 | 1,252 | -4 | -0.3 | 256,000 |
| 1/17 | 1,302 | 1,310 | 1,250 | 1,256 | -47 | -3.6 | 322,400 |
| 1/10 | 1,350 | 1,350 | 1,300 | 1,303 | -60 | -4.4 | 277,200 |
| 12/30 | 1,367 | 1,393 | 1,362 | 1,363 | -3 | -0.2 | 35,600 |
| 12/27 | 1,320 | 1,375 | 1,292 | 1,366 | +58 | +4.4 | 184,600 |
| 12/20 | 1,318 | 1,340 | 1,300 | 1,308 | -10 | -0.8 | 185,400 |
| 12/13 | 1,344 | 1,348 | 1,310 | 1,318 | -4 | -0.3 | 224,800 |
| 12/6 | 1,365 | 1,381 | 1,316 | 1,322 | -34 | -2.5 | 166,400 |
| 11/29 | 1,372 | 1,394 | 1,341 | 1,356 | -16 | -1.2 | 195,600 |
| 11/22 | 1,391 | 1,419 | 1,362 | 1,372 | -27 | -1.9 | 174,200 |
| 11/15 | 1,377 | 1,405 | 1,351 | 1,399 | +41 | +3.0 | 238,600 |
| 11/8 | 1,392 | 1,406 | 1,345 | 1,358 | -9 | -0.7 | 213,200 |
| 11/1 | 1,351 | 1,407 | 1,318 | 1,367 | +25 | +1.9 | 310,400 |
| 10/25 | 1,360 | 1,393 | 1,327 | 1,342 | -8 | -0.6 | 209,400 |
| 10/18 | 1,311 | 1,380 | 1,306 | 1,350 | +47 | +3.6 | 243,200 |
| 10/11 | 1,313 | 1,329 | 1,278 | 1,303 | -1 | -0.1 | 290,200 |
| 10/4 | 1,376 | 1,430 | 1,292 | 1,304 | -88 | -6.3 | 474,400 |
| 9/27 | 1,425 | 1,430 | 1,355 | 1,392 | -34 | -2.4 | 333,800 |
▶︎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
