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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,773 | 1,899 | 1,773 | 1,889 | +156 | +9.0 | 20,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,726 | 1,899 | 1,684 | 1,889 | +203 | +12.0 | 28,200 |
| 4/26 | 1,689 | 1,780 | 1,630 | 1,686 | +3 | +0.2 | 29,800 |
| 4/19 | 1,703 | 1,754 | 1,590 | 1,683 | +3 | +0.2 | 43,100 |
| 4/12 | 1,685 | 1,769 | 1,643 | 1,680 | -5 | -0.3 | 26,800 |
| 4/5 | 1,787 | 1,811 | 1,636 | 1,685 | -99 | -5.6 | 55,700 |
| 3/29 | 1,826 | 1,895 | 1,780 | 1,784 | -57 | -3.1 | 40,100 |
| 3/22 | 1,820 | 1,970 | 1,758 | 1,841 | -13 | -0.7 | 104,500 |
| 3/15 | 2,155 | 2,268 | 1,651 | 1,854 | -305 | -14.1 | 419,300 |
| 3/8 | 2,210 | 2,314 | 2,110 | 2,159 | -62 | -2.8 | 141,100 |
| 3/1 | 2,148 | 2,280 | 2,103 | 2,221 | +73 | +3.4 | 240,900 |
| 2/22 | 2,460 | 2,549 | 2,107 | 2,148 | -319 | -12.9 | 266,100 |
| 2/16 | 2,355 | 2,580 | 2,255 | 2,467 | +104 | +4.4 | 244,300 |
| 2/9 | 2,670 | 2,854 | 2,362 | 2,363 | -277 | -10.5 | 680,100 |
| 2/2 | 2,655 | 2,685 | 2,233 | 2,640 | -48 | -1.8 | 765,100 |
| 1/26 | 2,214 | 3,015 | 2,210 | 2,688 | +481 | +21.8 | 1,792,900 |
| 1/19 | 2,015 | 2,312 | 1,959 | 2,207 | +97 | +4.6 | 995,100 |
| 1/12 | 2,087 | 2,434 | 1,801 | 2,110 | -53 | -2.5 | 3,834,700 |
| 1/5 | 1,683 | 2,163 | 1,563 | 2,163 | +700 | +47.9 | 280,200 |
| 12/29 | 1,467 | 1,519 | 1,357 | 1,463 | +19 | +1.3 | 176,900 |
| 12/22 | 1,349 | 1,530 | 1,236 | 1,444 | +130 | +9.9 | 540,200 |
| 12/15 | 1,169 | 1,557 | 1,085 | 1,314 | +139 | +11.8 | 480,800 |
| 12/8 | 1,284 | 1,310 | 1,150 | 1,175 | -113 | -8.8 | 90,800 |
| 12/1 | 1,397 | 1,413 | 1,275 | 1,288 | -97 | -7.0 | 76,800 |
| 11/24 | 1,362 | 1,466 | 1,362 | 1,385 | +23 | +1.7 | 55,500 |
| 11/17 | 1,506 | 1,506 | 1,332 | 1,362 | -117 | -7.9 | 93,200 |
| 11/10 | 1,518 | 1,544 | 1,442 | 1,479 | -9 | -0.6 | 49,200 |
| 11/2 | 1,487 | 1,547 | 1,386 | 1,488 | -8 | -0.5 | 50,800 |
| 10/27 | 1,570 | 1,596 | 1,423 | 1,496 | -77 | -4.9 | 100,500 |
| 10/20 | 1,701 | 1,711 | 1,530 | 1,573 | -97 | -5.8 | 102,500 |
| 10/13 | 1,788 | 1,807 | 1,668 | 1,670 | -118 | -6.6 | 45,000 |
▶︎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