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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,528 | 1,565 | 1,428 | 1,473 | -51 | -3.4 | 35,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,389 | 1,524 | 1,375 | 1,524 | +139 | +10.0 | 24,100 |
| 11/22 | 1,344 | 1,385 | 1,331 | 1,385 | +25 | +1.8 | 9,800 |
| 11/15 | 1,378 | 1,378 | 1,306 | 1,360 | -20 | -1.5 | 13,100 |
| 11/8 | 1,341 | 1,386 | 1,300 | 1,380 | +39 | +2.9 | 12,300 |
| 11/1 | 1,319 | 1,388 | 1,300 | 1,341 | +22 | +1.7 | 10,900 |
| 10/25 | 1,301 | 1,387 | 1,300 | 1,319 | -12 | -0.9 | 13,700 |
| 10/18 | 1,255 | 1,358 | 1,255 | 1,331 | +72 | +5.7 | 15,400 |
| 10/11 | 1,332 | 1,359 | 1,256 | 1,259 | -64 | -4.8 | 18,100 |
| 10/4 | 1,305 | 1,390 | 1,280 | 1,323 | +5 | +0.4 | 24,000 |
| 9/27 | 1,320 | 1,347 | 1,291 | 1,318 | -10 | -0.8 | 12,400 |
| 9/20 | 1,300 | 1,350 | 1,260 | 1,328 | +8 | +0.6 | 23,400 |
| 9/13 | 1,401 | 1,555 | 1,255 | 1,320 | -181 | -12.1 | 70,400 |
| 9/6 | 1,631 | 1,631 | 1,501 | 1,501 | -90 | -5.7 | 32,600 |
| 8/30 | 1,565 | 1,635 | 1,562 | 1,591 | +12 | +0.8 | 25,000 |
| 8/23 | 1,590 | 1,670 | 1,550 | 1,579 | -51 | -3.1 | 32,100 |
| 8/16 | 1,501 | 1,630 | 1,501 | 1,630 | +128 | +8.5 | 34,800 |
| 8/9 | 1,340 | 1,551 | 1,260 | 1,502 | -158 | -9.5 | 115,800 |
| 8/2 | 1,877 | 1,912 | 1,660 | 1,660 | -201 | -10.8 | 80,700 |
| 7/26 | 1,925 | 2,067 | 1,851 | 1,861 | -61 | -3.2 | 154,100 |
| 7/19 | 2,242 | 2,242 | 1,886 | 1,922 | -381 | -16.5 | 231,200 |
| 7/12 | 2,251 | 2,392 | 2,190 | 2,303 | +85 | +3.8 | 132,500 |
| 7/5 | 2,224 | 2,342 | 2,070 | 2,218 | +35 | +1.6 | 231,000 |
| 6/28 | 2,107 | 2,245 | 2,088 | 2,183 | +73 | +3.5 | 105,200 |
| 6/21 | 1,904 | 2,316 | 1,883 | 2,110 | +246 | +13.2 | 366,400 |
| 6/14 | 1,841 | 1,970 | 1,760 | 1,864 | +63 | +3.5 | 139,900 |
| 6/7 | 1,968 | 1,968 | 1,780 | 1,801 | -141 | -7.3 | 103,700 |
| 5/31 | 1,810 | 2,293 | 1,799 | 1,942 | +131 | +7.2 | 697,100 |
| 5/24 | 1,844 | 1,870 | 1,799 | 1,811 | -1 | -0.1 | 23,500 |
| 5/17 | 1,907 | 1,907 | 1,741 | 1,812 | -63 | -3.4 | 29,500 |
| 5/10 | 1,899 | 1,912 | 1,755 | 1,875 | -14 | -0.7 | 31,000 |
▶︎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
