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 |
|---|---|
| 3,015 (24/01/26) | 1,085 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,015 (24/01/26) | 1,255 (24/09/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,514 | 1,514 | 1,428 | 1,473 | -58 | -3.8 | 9,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 1,301 | 1,345 | 1,300 | 1,331 | 0 | 0.0 | 3,800 |
| 10/18 | 1,357 | 1,358 | 1,330 | 1,331 | -24 | -1.8 | 2,000 |
| 10/17 | 1,310 | 1,355 | 1,299 | 1,355 | +45 | +3.4 | 3,800 |
| 10/16 | 1,270 | 1,320 | 1,270 | 1,310 | +35 | +2.8 | 5,700 |
| 10/15 | 1,255 | 1,275 | 1,255 | 1,275 | +16 | +1.3 | 3,900 |
| 10/11 | 1,258 | 1,261 | 1,258 | 1,259 | -7 | -0.6 | 500 |
| 10/10 | 1,256 | 1,291 | 1,256 | 1,266 | -10 | -0.8 | 4,500 |
| 10/9 | 1,301 | 1,301 | 1,276 | 1,276 | +5 | +0.4 | 300 |
| 10/8 | 1,309 | 1,320 | 1,259 | 1,271 | -27 | -2.1 | 7,000 |
| 10/7 | 1,332 | 1,359 | 1,296 | 1,298 | -25 | -1.9 | 5,800 |
| 10/4 | 1,375 | 1,390 | 1,322 | 1,323 | -35 | -2.6 | 3,500 |
| 10/3 | 1,280 | 1,369 | 1,280 | 1,358 | +65 | +5.0 | 8,500 |
| 10/2 | 1,284 | 1,299 | 1,280 | 1,293 | +1 | +0.1 | 2,800 |
| 10/1 | 1,300 | 1,307 | 1,290 | 1,292 | -3 | -0.2 | 2,600 |
| 9/30 | 1,305 | 1,350 | 1,295 | 1,295 | -23 | -1.8 | 6,600 |
| 9/27 | 1,291 | 1,330 | 1,291 | 1,318 | +21 | +1.6 | 3,000 |
| 9/26 | 1,304 | 1,324 | 1,296 | 1,297 | -7 | -0.5 | 4,700 |
| 9/25 | 1,316 | 1,320 | 1,303 | 1,304 | -6 | -0.5 | 1,600 |
| 9/24 | 1,320 | 1,347 | 1,310 | 1,310 | -18 | -1.4 | 3,100 |
| 9/20 | 1,325 | 1,342 | 1,316 | 1,328 | -12 | -0.9 | 2,300 |
| 9/19 | 1,303 | 1,350 | 1,300 | 1,340 | +37 | +2.8 | 8,700 |
| 9/18 | 1,290 | 1,340 | 1,290 | 1,303 | +3 | +0.2 | 5,100 |
| 9/17 | 1,300 | 1,310 | 1,260 | 1,300 | -20 | -1.5 | 7,300 |
| 9/13 | 1,290 | 1,371 | 1,255 | 1,320 | -190 | -12.6 | 41,900 |
| 9/12 | 1,494 | 1,555 | 1,470 | 1,510 | +89 | +6.3 | 13,400 |
| 9/11 | 1,451 | 1,473 | 1,418 | 1,421 | -36 | -2.5 | 4,500 |
| 9/10 | 1,475 | 1,475 | 1,446 | 1,457 | -18 | -1.2 | 2,600 |
| 9/9 | 1,401 | 1,479 | 1,380 | 1,475 | -26 | -1.7 | 8,000 |
| 9/6 | 1,584 | 1,584 | 1,501 | 1,501 | -63 | -4.0 | 12,800 |
| 9/5 | 1,555 | 1,596 | 1,555 | 1,564 | -35 | -2.2 | 4,500 |
▶︎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
