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

Ｇｌｏｂｅｅ(5575)の株価時系列情報

Ｇｌｏｂｅｅ(5575)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
2026/09/18 1,149 1,190 1,141 1,141 4,000
2026/09/17 1,126 1,161 1,126 1,140 10,900
2026/09/16 1,143 1,151 1,124 1,125 6,300
2026/09/15 1,096 1,169 1,094 1,157 5,400
2026/09/14 1,114 1,130 1,114 1,123 2,000
2026/09/11 1,117 1,134 1,079 1,134 10,100
2026/09/10 1,121 1,131 1,102 1,105 3,000
2026/09/09 1,110 1,116 1,078 1,091 8,600
2026/09/08 1,136 1,149 1,115 1,120 15,000
2026/09/07 1,165 1,190 1,101 1,135 12,900
2026/09/04 1,176 1,213 1,132 1,175 19,000
2026/09/03 1,175 1,193 1,099 1,154 34,600
2026/09/02 1,038 1,149 1,038 1,148 44,600
2026/09/01 1,150 1,151 1,036 1,056 61,600
2026/08/31 1,253 1,290 1,141 1,150 30,600
2026/08/28 1,260 1,326 1,260 1,260 9,500
2026/08/27 1,286 1,291 1,258 1,264 14,300
2026/08/26 1,295 1,301 1,265 1,286 7,600
2026/08/25 1,299 1,308 1,260 1,286 7,600
2026/08/24 1,319 1,348 1,275 1,277 29,900
2026/08/21 1,208 1,320 1,208 1,295 40,800
2026/08/20 1,180 1,228 1,171 1,188 10,300
2026/08/19 1,190 1,219 1,120 1,120 14,100
2026/08/18 1,174 1,210 1,102 1,210 18,500
2026/08/17 1,254 1,254 1,170 1,170 18,400
2026/08/14 1,154 1,233 1,128 1,233 24,900
2026/08/13 1,129 1,193 1,102 1,176 33,400
2026/08/12 1,102 1,160 1,065 1,137 17,300
2026/08/10 1,051 1,115 1,051 1,110 11,300
2026/08/07 1,058 1,066 1,025 1,060 5,400
2026/08/06 996 1,080 996 1,067 17,300
2026/08/05 1,017 1,035 1,000 1,010 8,000
2026/08/04 1,016 1,058 1,004 1,025 8,100
2026/08/03 991 1,026 990 1,025 14,800
2026/07/31 1,004 1,065 990 991 19,400
2026/07/30 1,056 1,090 990 990 14,900
2026/07/29 1,022 1,097 973 1,086 38,400
2026/07/28 995 1,100 995 1,022 53,100
2026/07/27 1,006 1,052 962 999 39,500
2026/07/24 1,023 1,115 964 1,025 45,000
2026/07/23 1,196 1,196 1,062 1,083 101,100
2026/07/22 1,097 1,243 1,042 1,226 316,100
2026/07/21 916 1,087 904 1,087 145,100
2026/07/17 963 967 927 937 49,000
2026/07/16 930 978 902 978 248,300
2026/07/15 889 889 889 889 5,700
2026/07/14 740 760 715 739 36,400
2026/07/13 680 735 680 718 17,000
2026/07/10 658 676 658 676 10,200
2026/07/09 664 671 657 658 7,600
2026/07/08 658 658 650 658 3,400
2026/07/07 647 657 626 657 8,300
2026/07/06 648 652 646 646 3,300
2026/07/03 655 655 651 653 1,700
2026/07/02 642 653 642 653 1,000
2026/07/01 664 664 630 640 1,800
2026/06/30 635 665 620 665 5,200
2026/06/29 610 640 605 640 8,000
2026/06/26 615 615 600 600 11,300
2026/06/25 620 620 612 615 3,800
2026/06/24 611 620 605 620 4,700
2026/06/23 615 616 603 610 6,400
2026/06/22 622 632 610 625 5,500
2026/06/19 632 634 620 622 3,200
2026/06/18 632 636 632 632 1,000
2026/06/17 630 634 627 632 1,600
2026/06/16 632 637 627 627 1,900
2026/06/15 636 636 632 632 1,700
2026/06/12 633 639 631 635 1,300
2026/06/11 634 640 630 633 1,300
2026/06/10 642 646 630 644 4,500
2026/06/09 647 647 630 642 1,300
2026/06/08 635 648 608 648 8,200
2026/06/05 646 656 641 645 2,300
2026/06/04 661 661 648 650 3,800
2026/06/03 667 673 650 661 4,400
2026/06/02 677 677 666 677 3,100
2026/06/01 664 684 664 679 11,000
2026/05/29 668 675 662 670 3,000
2026/05/28 639 674 629 670 11,100
2026/05/27 656 656 641 642 13,200
2026/05/26 689 689 656 666 6,500
2026/05/25 701 714 694 695 5,000
2026/05/22 723 723 708 716 4,900
2026/05/21 719 731 710 723 6,300
2026/05/20 735 735 706 734 12,400
2026/05/19 736 747 731 731 7,200
2026/05/18 733 749 728 736 6,300
2026/05/15 742 742 725 735 5,500
2026/05/14 730 730 725 728 2,700
2026/05/13 773 773 722 723 8,300
2026/05/12 727 759 727 759 4,400
2026/05/11 724 739 721 727 7,700
2026/05/08 760 760 729 739 12,700
2026/05/07 713 786 712 759 34,200
2026/05/01 707 711 700 706 8,700
2026/04/30 710 737 708 729 5,500
2026/04/28 746 746 707 725 9,800
2026/04/27 769 769 736 761 14,700
2026/04/24 792 799 747 769 23,900
2026/04/23 800 804 770 779 46,900
2026/04/22 943 980 803 842 140,400
2026/04/21 831 943 810 943 118,900
2026/04/20 726 818 710 793 72,100
2026/04/17 673 737 673 730 69,400
2026/04/16 655 667 655 667 14,100
2026/04/15 610 649 610 649 53,200
2026/04/14 613 619 603 609 17,500
2026/04/13 625 625 620 623 1,700
2026/04/10 631 633 620 626 8,500
2026/04/09 596 631 596 626 17,600
2026/04/08 598 602 593 597 26,300
2026/04/07 594 599 594 596 1,400
2026/04/06 599 600 593 597 19,900
2026/04/03 596 599 595 599 4,000
2026/03/27 600 600 594 599 1,100
2026/03/26 597 604 594 600 3,200
2026/03/25 600 604 593 593 5,100
2026/03/24 602 602 582 600 5,000
2026/03/23 601 605 599 599 6,300
2026/03/19 604 614 604 611 5,600
2026/03/18 612 612 608 612 3,300
2026/03/17 612 612 608 612 2,000
2026/03/16 610 612 608 611 5,000
2026/03/13 616 621 610 610 4,300
2026/03/12 629 629 620 622 1,100
2026/03/11 634 634 622 629 1,800
2026/03/10 629 633 615 633 4,600
2026/03/09 630 631 614 629 10,400
2026/03/06 613 630 612 630 10,400
2026/03/05 606 613 604 613 5,300
2026/03/04 606 609 605 605 7,700
2026/03/03 618 618 607 611 4,300
2026/03/02 611 618 608 608 6,300
2026/02/27 611 629 607 629 7,300
2026/02/26 614 616 607 611 3,800
2026/02/25 615 615 606 606 11,600
2026/02/24 621 634 620 623 4,900
2026/02/20 640 640 628 628 3,000
2026/02/19 636 640 635 640 1,200
2026/02/18 628 632 628 630 1,900
2026/02/17 646 646 627 627 3,500
2026/02/16 649 649 622 636 23,500
2026/02/13 660 660 652 652 4,900
2026/02/12 660 670 660 661 3,900
2026/02/10 655 660 655 660 1,500
2026/02/09 657 660 654 655 9,500
2026/02/06 669 669 656 656 5,400
2026/02/05 658 673 655 670 7,600
2026/02/04 671 671 655 660 3,100
2026/02/03 664 664 658 661 7,100
2026/02/02 679 679 665 665 8,000
2026/01/30 674 677 667 677 6,700
2026/01/29 673 682 672 676 2,200
2026/01/28 683 683 670 674 2,600
2026/01/27 674 682 673 682 3,200
2026/01/26 681 681 672 674 10,100
2026/01/23 659 681 657 681 7,800
2026/01/22 676 676 653 662 28,200
2026/01/21 684 688 679 679 14,200
2026/01/20 685 692 685 686 4,800
2026/01/19 700 705 672 691 6,500
2026/01/16 686 695 680 690 9,800
2026/01/15 686 707 682 686 47,300
2026/01/14 645 654 639 650 8,200
2026/01/13 646 650 636 645 8,500
2026/01/09 630 646 630 644 7,600
2026/01/08 644 644 622 633 5,200
2026/01/07 617 643 612 636 17,000
2026/01/06 612 621 612 618 6,100
2026/01/05 613 615 606 611 17,900
2025/12/30 609 619 609 611 4,500
2025/12/29 619 626 610 610 13,200
2025/12/26 630 636 620 620 15,600
2025/12/25 612 624 608 624 17,400
2025/12/24 620 638 614 616 20,400
2025/12/23 620 640 620 630 12,100
2025/12/22 621 628 612 620 10,200
2025/12/19 631 659 614 625 84,500
2025/12/18 634 634 631 631 2,800
2025/12/17 650 650 630 635 9,400
2025/12/16 645 656 642 650 5,800
2025/12/15 666 666 645 645 11,800
2025/12/12 670 693 641 669 14,900
2025/12/11 624 699 624 690 61,600
2025/12/10 621 626 616 622 22,300
2025/12/09 650 650 614 620 16,200
2025/12/08 659 659 645 653 6,300
2025/12/05 689 689 679 679 700
2025/12/04 680 683 672 683 6,000
2025/12/03 700 700 686 690 3,700
2025/12/02 710 712 705 705 2,000
2025/12/01 738 738 710 710 2,400
2025/11/28 722 744 718 740 7,400
2025/11/27 709 729 709 720 4,000
2025/11/26 717 724 691 709 14,900
2025/11/25 734 739 720 722 9,800
2025/11/21 739 740 737 739 1,800
2025/11/20 748 750 740 746 5,300
2025/11/19 746 753 745 748 3,300

このページの先頭へ