9565東証G信用
業種 サービス業
GLOE 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,780 (23/06/21) | 1,085 (23/12/13) |
年初来高値 | 年初来安値 |
---|---|
3,015 (24/01/26) | 1,563 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,773 | 1,899 | 1,773 | 1,889 | +156 | +9.0 | 20,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 1,704 | 1,779 | 1,684 | 1,733 | +29 | +1.7 | 4,900 |
4/30 | 1,726 | 1,726 | 1,688 | 1,704 | +18 | +1.1 | 2,600 |
4/26 | 1,684 | 1,740 | 1,659 | 1,686 | -2 | -0.1 | 4,600 |
4/25 | 1,711 | 1,738 | 1,657 | 1,688 | -46 | -2.7 | 6,600 |
4/24 | 1,743 | 1,780 | 1,734 | 1,734 | +1 | +0.1 | 4,900 |
4/23 | 1,700 | 1,736 | 1,663 | 1,733 | +34 | +2.0 | 6,800 |
4/22 | 1,689 | 1,706 | 1,630 | 1,699 | +16 | +1.0 | 6,900 |
4/19 | 1,741 | 1,754 | 1,613 | 1,683 | -18 | -1.1 | 14,800 |
4/18 | 1,653 | 1,704 | 1,631 | 1,701 | +66 | +4.0 | 8,900 |
4/17 | 1,680 | 1,686 | 1,590 | 1,635 | -35 | -2.1 | 11,900 |
4/16 | 1,673 | 1,673 | 1,636 | 1,670 | -3 | -0.2 | 4,300 |
4/15 | 1,703 | 1,703 | 1,652 | 1,673 | -7 | -0.4 | 3,200 |
4/12 | 1,678 | 1,730 | 1,678 | 1,680 | -7 | -0.4 | 4,500 |
4/11 | 1,664 | 1,687 | 1,643 | 1,687 | -6 | -0.4 | 7,100 |
4/10 | 1,698 | 1,715 | 1,664 | 1,693 | -13 | -0.8 | 4,000 |
4/9 | 1,708 | 1,708 | 1,664 | 1,706 | -7 | -0.4 | 4,700 |
4/8 | 1,685 | 1,769 | 1,683 | 1,713 | +28 | +1.7 | 6,500 |
4/5 | 1,659 | 1,699 | 1,659 | 1,685 | -10 | -0.6 | 5,800 |
4/4 | 1,677 | 1,717 | 1,651 | 1,695 | +20 | +1.2 | 12,200 |
4/3 | 1,660 | 1,720 | 1,636 | 1,675 | -15 | -0.9 | 9,000 |
4/2 | 1,730 | 1,741 | 1,690 | 1,690 | -70 | -4.0 | 16,500 |
4/1 | 1,787 | 1,811 | 1,723 | 1,760 | -24 | -1.4 | 12,200 |
3/29 | 1,852 | 1,852 | 1,780 | 1,784 | -68 | -3.7 | 7,600 |
3/28 | 1,845 | 1,862 | 1,810 | 1,852 | +12 | +0.7 | 7,000 |
3/27 | 1,828 | 1,845 | 1,820 | 1,840 | +51 | +2.9 | 6,500 |
3/26 | 1,796 | 1,819 | 1,784 | 1,789 | -36 | -2.0 | 10,400 |
3/25 | 1,826 | 1,895 | 1,818 | 1,825 | -16 | -0.9 | 8,600 |
3/22 | 1,875 | 1,875 | 1,821 | 1,841 | -59 | -3.1 | 16,200 |
3/21 | 1,949 | 1,970 | 1,861 | 1,900 | -15 | -0.8 | 19,300 |
3/19 | 1,905 | 1,934 | 1,845 | 1,915 | +10 | +0.5 | 26,700 |
▶︎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