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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,002 | 2,263 | 1,750 | 1,923 | -84 | -4.2 | 16,409,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,553 | 2,714 | 1,842 | 2,007 | -549 | -21.5 | 24,134,200 |
| 2022 | 3,210 | 3,220 | 2,025 | 2,556 | -604 | -19.1 | 30,241,300 |
| 2021 | 2,102 | 4,975 | 1,787 | 3,160 | +1,063 | +50.7 | 47,523,700 |
| 2020 | 1,350 | 2,217 | 732 | 2,097 | +734 | +53.9 | 24,015,200 |
| 2019 | 1,235 | 1,835 | 1,175 | 1,363 | +81 | +6.3 | 15,759,600 |
| 2018 | 1,105 | 2,207 | 1,058 | 1,282 | +184 | +16.8 | 28,291,600 |
| 2017 | 972 | 1,105 | 862 | 1,098 | +132 | +13.7 | 9,331,200 |
| 2016 | 787 | 1,034 | 627 | 966 | +168 | +21.1 | 11,865,200 |
| 2015 | 1,055 | 1,140 | 681 | 798 | -242 | -23.3 | 22,541,800 |
| 2014 | 780 | 1,125 | 555 | 1,040 | +260 | +33.3 | 33,082,400 |
| 2013 | 510 | 1,045 | 495 | 780 | +280 | +56.0 | 157,244,800 |
| 2012 | 445 | 600 | 400 | 500 | +55 | +12.4 | 29,235,400 |
| 2011 | 495 | 565 | 325 | 445 | -45 | -9.2 | 9,795,000 |
| 2010 | 540 | 605 | 385 | 490 | -50 | -9.3 | 5,135,600 |
| 2009 | 655 | 760 | 490 | 540 | -105 | -16.3 | 5,844,600 |
| 2008 | 985 | 1,025 | 475 | 645 | -360 | -35.8 | 13,399,000 |
| 2007 | 1,195 | 1,355 | 975 | 1,005 | -180 | -15.2 | 26,851,000 |
| 2006 | 1,355 | 1,420 | 975 | 1,185 | -155 | -11.6 | 45,078,400 |
| 2005 | 630 | 1,355 | 630 | 1,340 | +710 | +112.7 | 187,349,600 |
| 2004 | 580 | 750 | 520 | 630 | +75 | +13.5 | 20,265,200 |
| 2003 | 400 | 840 | 400 | 555 | +150 | +37.0 | 20,614,200 |
| 2002 | 435 | 555 | 310 | 405 | -20 | -4.7 | 2,820,800 |
| 2001 | 600 | 700 | 300 | 425 | -150 | -26.1 | 2,673,600 |
| 2000 | 825 | 945 | 550 | 575 | -250 | -30.3 | 3,083,800 |
| 1999 | 1,255 | 1,690 | 775 | 825 | -450 | -35.3 | 3,251,000 |
| 1998 | 1,375 | 2,100 | 1,200 | 1,275 | -100 | -7.3 | 3,756,800 |
| 1997 | 2,570 | 2,870 | 1,230 | 1,375 | -1,195 | -46.5 | 5,248,400 |
| 1996 | 2,640 | 3,625 | 2,385 | 2,570 | -55 | -2.1 | 8,907,200 |
| 1995 | 3,085 | 3,085 | 1,830 | 2,625 | -430 | -14.1 | 6,110,600 |
| 1994 | 2,850 | 3,615 | 2,845 | 3,055 | +255 | +9.1 | 3,749,600 |
▶︎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
