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) |
|---|---|---|---|---|---|---|---|
| 9/4 | 1,575 | 1,612 | 1,563 | 1,599 | -16 | -1.0 | 4,900 |
| 9/3 | 1,586 | 1,615 | 1,570 | 1,615 | +49 | +3.1 | 5,700 |
| 9/2 | 1,631 | 1,631 | 1,552 | 1,566 | -25 | -1.6 | 4,700 |
| 8/30 | 1,590 | 1,598 | 1,570 | 1,591 | +9 | +0.6 | 3,100 |
| 8/29 | 1,599 | 1,609 | 1,582 | 1,582 | -18 | -1.1 | 3,900 |
| 8/28 | 1,629 | 1,629 | 1,562 | 1,600 | -29 | -1.8 | 5,400 |
| 8/27 | 1,604 | 1,629 | 1,601 | 1,629 | +21 | +1.3 | 4,400 |
| 8/26 | 1,565 | 1,635 | 1,565 | 1,608 | +29 | +1.8 | 8,200 |
| 8/23 | 1,590 | 1,602 | 1,552 | 1,579 | +2 | +0.1 | 3,100 |
| 8/22 | 1,609 | 1,624 | 1,550 | 1,577 | -32 | -2.0 | 7,500 |
| 8/21 | 1,670 | 1,670 | 1,607 | 1,609 | -50 | -3.0 | 4,800 |
| 8/20 | 1,575 | 1,668 | 1,565 | 1,659 | +97 | +6.2 | 7,600 |
| 8/19 | 1,590 | 1,647 | 1,562 | 1,562 | -68 | -4.2 | 9,100 |
| 8/16 | 1,551 | 1,630 | 1,551 | 1,630 | +95 | +6.2 | 14,900 |
| 8/15 | 1,546 | 1,579 | 1,521 | 1,535 | -10 | -0.7 | 4,500 |
| 8/14 | 1,553 | 1,595 | 1,539 | 1,545 | -35 | -2.2 | 9,200 |
| 8/13 | 1,501 | 1,597 | 1,501 | 1,580 | +78 | +5.2 | 6,200 |
| 8/9 | 1,505 | 1,542 | 1,473 | 1,502 | -3 | -0.2 | 10,400 |
| 8/8 | 1,467 | 1,551 | 1,467 | 1,505 | +35 | +2.4 | 7,800 |
| 8/7 | 1,444 | 1,519 | 1,403 | 1,470 | +86 | +6.2 | 15,800 |
| 8/6 | 1,346 | 1,430 | 1,346 | 1,384 | +124 | +9.8 | 31,500 |
| 8/5 | 1,340 | 1,445 | 1,260 | 1,260 | -400 | -24.1 | 50,300 |
| 8/2 | 1,701 | 1,729 | 1,660 | 1,660 | -121 | -6.8 | 24,200 |
| 8/1 | 1,818 | 1,837 | 1,781 | 1,781 | -77 | -4.1 | 19,900 |
| 7/31 | 1,870 | 1,876 | 1,823 | 1,858 | -39 | -2.1 | 9,200 |
| 7/30 | 1,855 | 1,897 | 1,815 | 1,897 | +31 | +1.7 | 10,400 |
| 7/29 | 1,877 | 1,912 | 1,864 | 1,866 | +5 | +0.3 | 17,000 |
| 7/26 | 1,891 | 1,925 | 1,851 | 1,861 | -70 | -3.6 | 25,600 |
| 7/25 | 2,019 | 2,050 | 1,921 | 1,931 | -48 | -2.4 | 46,600 |
| 7/24 | 1,963 | 2,067 | 1,951 | 1,979 | +16 | +0.8 | 56,600 |
▶︎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
