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 |
|---|---|---|---|---|---|
| 2025/06/13 | 914 | 918 | 865 | 869 | 18,700 |
| 2025/06/12 | 863 | 917 | 853 | 906 | 19,800 |
| 2025/06/11 | 850 | 860 | 850 | 856 | 4,400 |
| 2025/06/10 | 840 | 850 | 840 | 850 | 2,400 |
| 2025/06/09 | 844 | 847 | 841 | 844 | 3,200 |
| 2025/06/06 | 841 | 847 | 841 | 841 | 4,600 |
| 2025/06/05 | 845 | 850 | 844 | 847 | 4,200 |
| 2025/06/04 | 838 | 848 | 834 | 848 | 6,800 |
| 2025/06/03 | 836 | 841 | 830 | 840 | 6,700 |
| 2025/06/02 | 827 | 838 | 827 | 838 | 7,200 |
| 2025/05/30 | 831 | 841 | 831 | 836 | 9,800 |
| 2025/05/29 | 832 | 841 | 832 | 839 | 3,000 |
| 2025/05/28 | 839 | 842 | 837 | 838 | 3,100 |
| 2025/05/27 | 836 | 840 | 834 | 840 | 4,700 |
| 2025/05/26 | 830 | 839 | 830 | 838 | 2,400 |
| 2025/05/23 | 838 | 840 | 833 | 833 | 2,900 |
| 2025/05/22 | 830 | 838 | 830 | 837 | 3,600 |
| 2025/05/21 | 837 | 842 | 831 | 839 | 7,000 |
| 2025/05/20 | 828 | 838 | 828 | 837 | 5,700 |
| 2025/05/19 | 835 | 837 | 825 | 828 | 3,700 |
| 2025/05/16 | 830 | 841 | 828 | 828 | 4,400 |
| 2025/05/15 | 822 | 835 | 820 | 825 | 5,900 |
| 2025/05/14 | 841 | 841 | 828 | 828 | 14,200 |
| 2025/05/13 | 842 | 847 | 841 | 842 | 8,000 |
| 2025/05/12 | 846 | 851 | 842 | 842 | 2,300 |
| 2025/05/09 | 842 | 852 | 842 | 846 | 2,900 |
| 2025/05/08 | 858 | 858 | 842 | 842 | 8,800 |
| 2025/05/07 | 845 | 859 | 843 | 859 | 14,500 |
| 2025/05/02 | 821 | 842 | 821 | 838 | 26,900 |
| 2025/05/01 | 817 | 822 | 811 | 821 | 14,600 |
| 2025/04/30 | 816 | 819 | 811 | 819 | 12,700 |
| 2025/04/28 | 822 | 824 | 816 | 816 | 19,000 |
| 2025/04/25 | 824 | 834 | 822 | 822 | 28,000 |
| 2025/04/24 | 820 | 827 | 820 | 824 | 7,400 |
| 2025/04/23 | 828 | 828 | 820 | 820 | 25,300 |
| 2025/04/22 | 839 | 840 | 822 | 822 | 125,700 |
| 2025/04/21 | 809 | 974 | 803 | 824 | 283,600 |
| 2025/04/18 | 833 | 835 | 823 | 826 | 24,600 |
| 2025/04/17 | 858 | 858 | 829 | 830 | 11,300 |
| 2025/04/16 | 849 | 867 | 830 | 852 | 31,500 |
| 2025/04/15 | 878 | 896 | 848 | 849 | 111,400 |
| 2025/04/14 | 959 | 998 | 957 | 998 | 8,900 |
| 2025/04/11 | 940 | 959 | 925 | 959 | 3,500 |
| 2025/04/10 | 981 | 981 | 900 | 925 | 6,000 |
| 2025/04/09 | 899 | 921 | 872 | 921 | 18,200 |
| 2025/04/08 | 883 | 988 | 878 | 948 | 6,700 |
| 2025/04/07 | 804 | 845 | 780 | 838 | 21,600 |
| 2025/04/04 | 920 | 950 | 880 | 909 | 20,300 |
| 2025/04/03 | 925 | 989 | 925 | 964 | 4,900 |
| 2025/04/02 | 1,012 | 1,015 | 963 | 970 | 6,200 |
| 2025/04/01 | 937 | 1,028 | 928 | 997 | 14,900 |
| 2025/03/31 | 921 | 928 | 906 | 922 | 5,400 |
| 2025/03/28 | 919 | 940 | 914 | 940 | 3,300 |
| 2025/03/27 | 915 | 924 | 910 | 924 | 5,200 |
| 2025/03/26 | 908 | 924 | 908 | 924 | 5,600 |
| 2025/03/25 | 914 | 936 | 913 | 913 | 3,800 |
| 2025/03/24 | 897 | 920 | 897 | 917 | 4,900 |
| 2025/03/21 | 899 | 914 | 893 | 903 | 8,800 |
| 2025/03/19 | 891 | 899 | 881 | 892 | 11,500 |
| 2025/03/18 | 915 | 923 | 860 | 899 | 15,200 |
| 2025/03/17 | 912 | 918 | 907 | 915 | 3,900 |
| 2025/03/14 | 909 | 919 | 907 | 912 | 2,100 |
| 2025/03/13 | 928 | 932 | 916 | 924 | 2,800 |
| 2025/03/12 | 938 | 938 | 903 | 928 | 3,900 |
| 2025/03/11 | 966 | 966 | 880 | 940 | 23,700 |
| 2025/03/10 | 954 | 975 | 954 | 971 | 2,800 |
| 2025/03/07 | 939 | 958 | 935 | 953 | 2,800 |
| 2025/03/06 | 945 | 960 | 944 | 950 | 1,100 |
| 2025/03/05 | 932 | 946 | 932 | 935 | 900 |
| 2025/03/04 | 973 | 973 | 933 | 933 | 6,500 |
| 2025/03/03 | 982 | 990 | 960 | 973 | 3,200 |
| 2025/02/28 | 965 | 982 | 965 | 982 | 1,500 |
| 2025/02/27 | 990 | 996 | 964 | 970 | 3,300 |
| 2025/02/26 | 995 | 1,004 | 960 | 991 | 7,100 |
| 2025/02/25 | 999 | 999 | 982 | 994 | 3,100 |
| 2025/02/21 | 980 | 1,000 | 974 | 1,000 | 2,200 |
| 2025/02/20 | 1,007 | 1,007 | 978 | 982 | 2,200 |
| 2025/02/19 | 1,000 | 1,007 | 975 | 1,007 | 4,700 |
| 2025/02/18 | 1,029 | 1,029 | 998 | 1,002 | 7,400 |
| 2025/02/17 | 1,001 | 1,024 | 1,000 | 1,023 | 4,400 |
| 2025/02/14 | 1,000 | 1,011 | 995 | 1,002 | 4,400 |
| 2025/02/13 | 1,001 | 1,010 | 990 | 1,000 | 5,300 |
| 2025/02/12 | 1,008 | 1,015 | 986 | 1,000 | 4,600 |
| 2025/02/10 | 985 | 1,008 | 975 | 1,008 | 5,700 |
| 2025/02/07 | 990 | 1,009 | 975 | 1,000 | 3,300 |
| 2025/02/06 | 982 | 999 | 982 | 999 | 1,700 |
| 2025/02/05 | 981 | 1,000 | 955 | 981 | 6,500 |
| 2025/02/04 | 977 | 1,012 | 977 | 1,011 | 1,000 |
| 2025/02/03 | 986 | 996 | 973 | 982 | 1,500 |
| 2025/01/31 | 982 | 1,004 | 965 | 998 | 9,000 |
| 2025/01/30 | 1,068 | 1,068 | 980 | 982 | 8,400 |
| 2025/01/29 | 993 | 1,068 | 993 | 1,038 | 11,000 |
| 2025/01/28 | 947 | 1,000 | 943 | 978 | 5,900 |
| 2025/01/27 | 968 | 1,015 | 948 | 962 | 11,200 |
| 2025/01/24 | 1,000 | 1,000 | 960 | 970 | 7,500 |
| 2025/01/23 | 1,006 | 1,021 | 1,004 | 1,004 | 2,600 |
| 2025/01/22 | 1,010 | 1,026 | 1,006 | 1,020 | 2,900 |
| 2025/01/21 | 1,071 | 1,071 | 1,020 | 1,020 | 5,300 |
| 2025/01/20 | 1,101 | 1,101 | 1,034 | 1,049 | 5,500 |
| 2025/01/17 | 1,108 | 1,113 | 1,027 | 1,041 | 9,700 |
| 2025/01/16 | 1,030 | 1,099 | 1,009 | 1,099 | 13,200 |
| 2025/01/15 | 1,000 | 1,030 | 979 | 1,030 | 36,100 |
| 2025/01/14 | 919 | 932 | 910 | 932 | 5,500 |
| 2025/01/10 | 880 | 919 | 880 | 919 | 3,600 |
| 2025/01/09 | 915 | 915 | 881 | 888 | 10,100 |
| 2025/01/08 | 924 | 924 | 901 | 911 | 1,700 |
| 2025/01/07 | 922 | 925 | 909 | 925 | 2,900 |
| 2025/01/06 | 918 | 921 | 903 | 910 | 4,200 |
| 2024/12/30 | 880 | 892 | 875 | 888 | 3,400 |
| 2024/12/27 | 912 | 912 | 874 | 893 | 14,300 |
| 2024/12/26 | 873 | 913 | 870 | 909 | 65,400 |
| 2024/12/25 | 885 | 892 | 878 | 878 | 46,700 |
| 2024/12/24 | 891 | 891 | 859 | 885 | 25,100 |
| 2024/12/23 | 913 | 920 | 891 | 891 | 11,900 |
| 2024/12/20 | 925 | 931 | 919 | 919 | 11,900 |
| 2024/12/19 | 920 | 925 | 914 | 925 | 8,800 |
| 2024/12/18 | 918 | 924 | 915 | 915 | 11,500 |
| 2024/12/17 | 944 | 944 | 927 | 933 | 8,600 |
| 2024/12/16 | 970 | 970 | 941 | 949 | 6,800 |
| 2024/12/13 | 980 | 986 | 968 | 970 | 3,200 |
| 2024/12/12 | 987 | 989 | 977 | 977 | 4,300 |
| 2024/12/11 | 991 | 991 | 985 | 987 | 1,000 |
| 2024/12/10 | 1,000 | 1,003 | 990 | 995 | 1,500 |
| 2024/12/09 | 1,000 | 1,006 | 979 | 1,000 | 4,300 |
| 2024/12/06 | 1,002 | 1,004 | 990 | 1,001 | 3,400 |
| 2024/12/05 | 1,002 | 1,010 | 992 | 993 | 4,900 |
| 2024/12/04 | 985 | 1,013 | 982 | 1,002 | 4,200 |
| 2024/12/03 | 1,012 | 1,012 | 973 | 1,002 | 5,900 |
| 2024/12/02 | 986 | 1,002 | 980 | 997 | 43,800 |
| 2024/11/29 | 987 | 1,003 | 978 | 1,003 | 17,000 |
| 2024/11/28 | 1,002 | 1,006 | 955 | 975 | 61,600 |
| 2024/11/27 | 1,028 | 1,031 | 1,025 | 1,026 | 1,200 |
| 2024/11/26 | 1,040 | 1,048 | 1,025 | 1,028 | 2,600 |
| 2024/11/25 | 1,040 | 1,047 | 1,023 | 1,040 | 2,700 |
| 2024/11/22 | 1,038 | 1,044 | 1,031 | 1,031 | 2,000 |
| 2024/11/21 | 1,050 | 1,050 | 1,030 | 1,045 | 1,500 |
| 2024/11/20 | 1,050 | 1,072 | 1,027 | 1,050 | 2,100 |
| 2024/11/19 | 1,053 | 1,070 | 1,052 | 1,058 | 1,100 |
| 2024/11/18 | 1,078 | 1,079 | 1,063 | 1,079 | 1,100 |
| 2024/11/15 | 1,057 | 1,080 | 1,052 | 1,079 | 2,200 |
| 2024/11/14 | 1,030 | 1,080 | 1,030 | 1,078 | 3,600 |
| 2024/11/13 | 1,085 | 1,085 | 1,050 | 1,053 | 1,600 |
| 2024/11/12 | 1,070 | 1,085 | 1,058 | 1,085 | 1,400 |
| 2024/11/11 | 1,083 | 1,087 | 1,050 | 1,068 | 2,200 |
| 2024/11/08 | 1,030 | 1,082 | 1,030 | 1,082 | 2,800 |
| 2024/11/07 | 1,030 | 1,042 | 1,000 | 1,042 | 4,400 |
| 2024/11/06 | 1,001 | 1,049 | 1,001 | 1,030 | 2,700 |
| 2024/11/05 | 1,044 | 1,050 | 1,014 | 1,014 | 1,900 |
| 2024/11/01 | 1,011 | 1,047 | 1,011 | 1,039 | 3,400 |
| 2024/10/31 | 1,050 | 1,050 | 1,007 | 1,021 | 2,500 |
| 2024/10/30 | 1,036 | 1,050 | 1,021 | 1,050 | 5,400 |
| 2024/10/29 | 1,001 | 1,049 | 1,001 | 1,029 | 6,200 |
| 2024/10/28 | 1,002 | 1,022 | 991 | 1,001 | 5,900 |
| 2024/10/25 | 1,019 | 1,052 | 1,012 | 1,012 | 2,500 |
| 2024/10/24 | 1,041 | 1,060 | 1,020 | 1,020 | 5,800 |
| 2024/10/23 | 1,084 | 1,084 | 1,047 | 1,047 | 3,300 |
| 2024/10/22 | 1,083 | 1,098 | 1,065 | 1,095 | 3,600 |
| 2024/10/21 | 1,089 | 1,108 | 1,082 | 1,082 | 2,800 |
| 2024/10/18 | 1,076 | 1,104 | 1,076 | 1,089 | 2,400 |
| 2024/10/17 | 1,125 | 1,125 | 1,050 | 1,075 | 6,800 |
| 2024/10/16 | 1,135 | 1,150 | 1,117 | 1,125 | 8,800 |
| 2024/10/15 | 1,155 | 1,195 | 1,080 | 1,195 | 11,800 |
| 2024/10/11 | 1,125 | 1,145 | 1,125 | 1,125 | 2,900 |
| 2024/10/10 | 1,115 | 1,139 | 1,115 | 1,130 | 2,500 |
| 2024/10/09 | 1,095 | 1,121 | 1,095 | 1,113 | 3,500 |
| 2024/10/08 | 1,080 | 1,091 | 1,075 | 1,090 | 3,300 |
| 2024/10/07 | 1,070 | 1,079 | 1,061 | 1,074 | 5,200 |
| 2024/10/04 | 1,073 | 1,073 | 1,040 | 1,048 | 5,400 |
| 2024/10/03 | 1,100 | 1,100 | 1,041 | 1,045 | 11,500 |
| 2024/10/02 | 1,135 | 1,144 | 1,058 | 1,071 | 14,200 |
| 2024/10/01 | 1,173 | 1,173 | 1,130 | 1,130 | 5,200 |
| 2024/09/30 | 1,170 | 1,179 | 1,142 | 1,153 | 16,200 |
| 2024/09/27 | 1,194 | 1,243 | 1,177 | 1,220 | 9,300 |
| 2024/09/26 | 1,199 | 1,199 | 1,170 | 1,193 | 37,300 |
| 2024/09/25 | 1,173 | 1,202 | 1,171 | 1,189 | 2,200 |
| 2024/09/24 | 1,167 | 1,212 | 1,167 | 1,175 | 5,900 |
| 2024/09/20 | 1,192 | 1,192 | 1,162 | 1,168 | 1,700 |
| 2024/09/19 | 1,160 | 1,199 | 1,138 | 1,179 | 5,000 |
| 2024/09/18 | 1,130 | 1,161 | 1,130 | 1,152 | 2,300 |
| 2024/09/17 | 1,106 | 1,155 | 1,106 | 1,152 | 7,800 |
| 2024/09/13 | 1,165 | 1,193 | 1,145 | 1,152 | 1,900 |
| 2024/09/12 | 1,177 | 1,177 | 1,154 | 1,174 | 1,000 |
| 2024/09/11 | 1,175 | 1,197 | 1,145 | 1,173 | 1,600 |
| 2024/09/10 | 1,198 | 1,200 | 1,155 | 1,175 | 4,400 |
| 2024/09/09 | 1,111 | 1,179 | 1,081 | 1,179 | 5,200 |
| 2024/09/06 | 1,187 | 1,198 | 1,142 | 1,155 | 12,900 |
| 2024/09/05 | 1,158 | 1,183 | 1,151 | 1,181 | 1,200 |
| 2024/09/04 | 1,165 | 1,185 | 1,150 | 1,165 | 8,800 |
| 2024/09/03 | 1,198 | 1,198 | 1,180 | 1,194 | 1,800 |
| 2024/09/02 | 1,209 | 1,210 | 1,170 | 1,173 | 1,700 |
| 2024/08/30 | 1,206 | 1,213 | 1,192 | 1,194 | 3,600 |
| 2024/08/29 | 1,191 | 1,247 | 1,191 | 1,200 | 7,000 |
| 2024/08/28 | 1,175 | 1,214 | 1,158 | 1,191 | 5,600 |
| 2024/08/27 | 1,190 | 1,236 | 1,175 | 1,203 | 11,200 |
| 2024/08/26 | 1,125 | 1,213 | 1,114 | 1,190 | 15,400 |
| 2024/08/23 | 1,143 | 1,144 | 1,107 | 1,125 | 3,700 |
| 2024/08/22 | 1,139 | 1,159 | 1,104 | 1,143 | 9,100 |
| 2024/08/21 | 1,178 | 1,199 | 1,124 | 1,146 | 6,700 |
| 2024/08/20 | 1,219 | 1,238 | 1,181 | 1,195 | 15,900 |
| 2024/08/19 | 1,201 | 1,240 | 1,181 | 1,225 | 20,400 |