日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

グローバルセキュリティエキスパート(4417)の株価時系列情報

グローバルセキュリティエキスパート(4417)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/01 2,780 2,890 2,660 2,682 450,100
2026/04/30 2,480 2,527 2,411 2,497 118,600
2026/04/28 2,511 2,511 2,452 2,500 75,200
2026/04/27 2,529 2,529 2,450 2,468 57,500
2026/04/24 2,450 2,513 2,450 2,479 49,100
2026/04/23 2,501 2,501 2,438 2,475 59,100
2026/04/22 2,449 2,528 2,440 2,513 54,600
2026/04/21 2,470 2,471 2,423 2,429 62,700
2026/04/20 2,502 2,528 2,483 2,494 37,700
2026/04/17 2,490 2,525 2,464 2,514 67,100
2026/04/16 2,456 2,525 2,456 2,489 115,500
2026/04/15 2,285 2,377 2,281 2,356 101,600
2026/04/14 2,321 2,340 2,228 2,230 116,200
2026/04/13 2,395 2,395 2,232 2,255 170,800
2026/04/10 2,519 2,524 2,450 2,482 47,800
2026/04/09 2,571 2,589 2,503 2,520 39,700
2026/04/08 2,565 2,620 2,558 2,576 75,100
2026/04/07 2,538 2,578 2,490 2,550 27,200
2026/04/06 2,505 2,547 2,505 2,540 28,900
2026/04/03 2,493 2,530 2,493 2,510 22,000
2026/03/27 2,333 2,386 2,333 2,376 46,200
2026/03/26 2,451 2,451 2,350 2,350 32,700
2026/03/25 2,416 2,446 2,401 2,403 37,100
2026/03/24 2,378 2,410 2,350 2,372 57,300
2026/03/23 2,309 2,373 2,300 2,328 96,500
2026/03/19 2,450 2,500 2,381 2,459 80,800
2026/03/18 2,428 2,505 2,413 2,505 80,000
2026/03/17 2,420 2,440 2,354 2,354 85,700
2026/03/16 2,400 2,500 2,392 2,460 86,700
2026/03/13 2,350 2,437 2,337 2,409 38,000
2026/03/12 2,448 2,473 2,399 2,450 46,300
2026/03/11 2,445 2,484 2,418 2,438 59,500
2026/03/10 2,490 2,498 2,404 2,458 94,000
2026/03/09 2,360 2,382 2,300 2,354 125,400
2026/03/06 2,409 2,537 2,361 2,510 182,600
2026/03/05 2,341 2,425 2,301 2,425 167,500
2026/03/04 2,299 2,351 2,270 2,291 224,900
2026/03/03 2,560 2,580 2,341 2,399 197,300
2026/03/02 2,526 2,570 2,480 2,554 137,700
2026/02/27 2,605 2,676 2,553 2,676 170,000
2026/02/26 2,475 2,566 2,422 2,528 122,600
2026/02/25 2,261 2,477 2,200 2,453 409,900
2026/02/24 2,575 2,590 2,260 2,260 506,700
2026/02/20 2,754 2,775 2,728 2,760 55,000
2026/02/19 2,710 2,820 2,710 2,790 206,400
2026/02/18 2,750 2,750 2,666 2,700 125,800
2026/02/17 2,816 2,825 2,744 2,792 82,500
2026/02/16 2,657 2,805 2,657 2,796 118,600
2026/02/13 2,749 2,753 2,656 2,678 143,300
2026/02/12 2,900 2,909 2,756 2,796 188,300
2026/02/10 2,840 2,978 2,825 2,948 153,600
2026/02/09 2,771 2,816 2,731 2,813 134,500
2026/02/06 2,690 2,719 2,596 2,709 185,000
2026/02/05 2,797 2,797 2,700 2,729 197,300
2026/02/04 2,899 2,909 2,800 2,817 138,600
2026/02/03 2,975 2,985 2,889 2,909 117,000
2026/02/02 2,989 3,055 2,934 2,934 135,300
2026/01/30 3,025 3,025 2,941 2,955 127,600
2026/01/29 3,025 3,055 2,992 3,025 78,600
2026/01/28 3,105 3,105 3,020 3,035 81,100
2026/01/27 3,155 3,170 3,100 3,145 48,000
2026/01/26 3,155 3,205 3,145 3,150 62,200
2026/01/23 3,180 3,220 3,125 3,155 66,600
2026/01/22 3,285 3,290 3,120 3,135 115,300
2026/01/21 3,240 3,310 3,220 3,295 80,400
2026/01/20 3,560 3,565 3,375 3,410 90,100
2026/01/19 3,630 3,630 3,530 3,545 55,200
2026/01/16 3,615 3,675 3,510 3,560 102,900
2026/01/15 3,455 3,625 3,450 3,625 103,100
2026/01/14 3,550 3,565 3,425 3,460 79,700
2026/01/13 3,565 3,565 3,460 3,500 101,200
2026/01/09 3,415 3,470 3,395 3,465 65,200
2026/01/08 3,395 3,445 3,360 3,390 59,700
2026/01/07 3,390 3,390 3,315 3,370 74,200
2026/01/06 3,260 3,405 3,210 3,395 112,500
2026/01/05 3,215 3,235 3,165 3,210 63,100

このページの先頭へ