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
2023/12/29 1,215 1,253 1,200 1,215 41,300
2023/12/28 1,199 1,216 1,160 1,205 25,400
2023/12/27 1,185 1,230 1,155 1,208 48,000
2023/12/26 1,135 1,175 1,123 1,175 44,500
2023/12/25 1,119 1,163 1,108 1,135 44,200
2023/12/22 1,096 1,152 1,096 1,107 59,100
2023/12/21 1,198 1,198 1,109 1,109 50,000
2023/12/20 1,199 1,240 1,193 1,193 32,300
2023/12/19 1,168 1,202 1,168 1,200 19,500
2023/12/18 1,198 1,200 1,151 1,198 34,600
2023/12/15 1,185 1,223 1,171 1,190 38,100
2023/12/14 1,242 1,274 1,183 1,185 40,100
2023/12/13 1,295 1,295 1,211 1,242 44,200
2023/12/12 1,300 1,315 1,241 1,295 30,700
2023/12/11 1,351 1,351 1,260 1,300 20,300
2023/12/08 1,315 1,365 1,306 1,321 27,500
2023/12/07 1,454 1,454 1,340 1,340 59,500
2023/12/06 1,489 1,489 1,450 1,455 17,500
2023/12/05 1,547 1,547 1,481 1,482 18,400
2023/12/04 1,558 1,560 1,507 1,547 16,600
2023/12/01 1,543 1,575 1,523 1,549 26,600
2023/11/30 1,535 1,548 1,507 1,525 18,100
2023/11/29 1,522 1,550 1,515 1,532 9,300
2023/11/28 1,616 1,616 1,526 1,540 8,500
2023/11/27 1,644 1,644 1,556 1,576 18,500
2023/11/24 1,627 1,658 1,604 1,610 7,800
2023/11/22 1,650 1,650 1,595 1,627 18,400
2023/11/21 1,643 1,669 1,600 1,660 22,100
2023/11/20 1,503 1,628 1,493 1,587 37,900
2023/11/17 1,492 1,535 1,470 1,503 22,000
2023/11/16 1,577 1,577 1,518 1,525 15,100
2023/11/15 1,497 1,600 1,497 1,577 50,000
2023/11/14 1,476 1,489 1,441 1,479 9,600
2023/11/13 1,522 1,522 1,407 1,435 15,300
2023/11/10 1,500 1,500 1,455 1,466 8,600
2023/11/09 1,502 1,535 1,471 1,498 9,100
2023/11/08 1,598 1,614 1,493 1,502 14,900
2023/11/07 1,616 1,616 1,547 1,567 23,600
2023/11/06 1,535 1,599 1,500 1,599 36,700
2023/11/02 1,453 1,505 1,453 1,481 13,200
2023/11/01 1,480 1,485 1,445 1,460 11,800
2023/10/31 1,464 1,480 1,410 1,467 15,800
2023/10/30 1,497 1,552 1,443 1,464 22,900
2023/10/27 1,465 1,499 1,445 1,490 27,300
2023/10/26 1,450 1,478 1,414 1,442 25,300
2023/10/25 1,590 1,590 1,463 1,465 58,400
2023/10/24 1,565 1,572 1,433 1,550 78,300
2023/10/23 1,690 1,703 1,565 1,565 45,700
2023/10/20 1,645 1,734 1,630 1,700 31,900
2023/10/19 1,621 1,685 1,610 1,685 21,400
2023/10/18 1,706 1,714 1,641 1,678 26,300
2023/10/17 1,638 1,808 1,638 1,706 87,800
2023/10/16 1,855 1,855 1,587 1,611 198,500
2023/10/13 1,908 1,908 1,810 1,815 53,800
2023/10/12 2,043 2,043 1,896 1,908 59,900
2023/10/11 2,030 2,044 1,968 2,025 38,400
2023/10/10 1,999 2,066 1,990 2,000 56,800
2023/10/06 1,911 1,985 1,906 1,967 34,300
2023/10/05 1,980 2,039 1,901 1,911 58,200
2023/10/04 1,884 1,979 1,846 1,959 58,400
2023/10/03 1,900 1,923 1,844 1,884 50,400
2023/10/02 1,878 1,944 1,878 1,911 24,500
2023/09/29 1,916 1,930 1,860 1,872 20,000
2023/09/28 1,964 2,001 1,882 1,896 43,300
2023/09/27 2,020 2,020 1,935 1,954 23,200
2023/09/26 1,997 2,046 1,945 2,041 56,600
2023/09/25 2,054 2,055 1,957 1,966 49,400
2023/09/22 1,820 1,977 1,820 1,948 68,100
2023/09/21 1,938 1,938 1,795 1,825 35,000
2023/09/20 1,901 1,915 1,825 1,912 67,600
2023/09/19 1,800 1,937 1,800 1,937 98,900
2023/09/15 1,782 1,868 1,778 1,810 62,200
2023/09/14 1,844 1,844 1,780 1,800 54,600
2023/09/13 1,880 1,897 1,801 1,844 45,200
2023/09/12 2,020 2,076 1,845 1,872 147,800
2023/09/11 2,240 2,252 2,025 2,037 85,200
2023/09/08 2,203 2,308 2,200 2,240 23,700
2023/09/07 2,351 2,351 2,213 2,249 77,100
2023/09/06 2,420 2,420 2,333 2,352 67,500
2023/09/05 2,305 2,430 2,283 2,420 231,100
2023/09/04 2,140 2,325 2,123 2,305 149,600
2023/09/01 2,238 2,296 2,063 2,100 110,400
2023/08/31 2,185 2,260 2,101 2,226 82,400
2023/08/30 2,362 2,362 2,231 2,235 143,100
2023/08/29 2,429 2,500 2,276 2,371 581,100
2023/08/28 2,188 2,466 2,188 2,343 1,032,000
2023/08/25 1,930 2,284 1,907 2,138 638,700
2023/08/24 1,980 2,000 1,890 1,890 70,000
2023/08/23 2,011 2,098 1,951 1,994 128,600
2023/08/22 1,791 2,011 1,780 2,002 185,700
2023/08/21 1,739 1,818 1,704 1,804 51,600
2023/08/18 1,666 1,759 1,611 1,738 64,200
2023/08/17 1,593 1,685 1,565 1,685 65,300
2023/08/16 1,600 1,648 1,580 1,625 30,000
2023/08/15 1,671 1,736 1,588 1,613 62,700
2023/08/14 1,720 1,735 1,652 1,695 71,100
2023/08/10 1,802 1,805 1,737 1,770 59,600
2023/08/09 1,831 1,870 1,800 1,833 50,400
2023/08/08 1,966 1,966 1,851 1,852 107,300
2023/08/07 2,075 2,075 1,940 1,968 95,500
2023/08/04 1,975 2,095 1,971 2,075 113,800
2023/08/03 1,917 2,220 1,917 2,025 633,700
2023/08/02 1,890 1,948 1,778 1,939 194,800
2023/08/01 2,005 2,059 1,902 1,904 126,000
2023/07/31 2,114 2,115 2,003 2,003 98,800
2023/07/28 2,135 2,199 2,100 2,132 68,700
2023/07/27 2,091 2,215 2,084 2,198 150,800
2023/07/26 2,240 2,251 2,095 2,108 254,000
2023/07/25 2,402 2,457 2,277 2,280 128,600
2023/07/24 2,605 2,605 2,405 2,440 166,000
2023/07/21 2,770 2,770 2,598 2,605 102,500
2023/07/20 2,756 2,877 2,707 2,770 109,700
2023/07/19 2,899 2,911 2,666 2,781 309,900
2023/07/18 3,450 3,450 2,941 2,941 357,700
2023/07/14 3,430 3,455 3,260 3,445 336,800
2023/07/13 3,350 3,535 3,200 3,500 283,200
2023/07/12 3,450 3,550 3,270 3,335 280,500
2023/07/11 3,210 3,440 3,185 3,385 206,400
2023/07/10 3,370 3,420 3,110 3,185 154,400
2023/07/07 3,115 3,440 3,060 3,370 285,300
2023/07/06 3,000 3,260 2,976 3,155 179,000
2023/07/05 3,195 3,200 3,000 3,115 126,700
2023/07/04 3,280 3,345 3,140 3,215 243,900
2023/07/03 3,170 3,455 3,000 3,215 648,600
2023/06/30 2,921 3,070 2,846 3,000 197,000
2023/06/29 3,060 3,130 2,933 2,982 277,200
2023/06/28 3,445 3,645 3,120 3,160 563,100
2023/06/27 2,955 3,595 2,940 3,395 1,572,200
2023/06/26 3,215 3,380 2,960 3,095 459,500
2023/06/23 3,710 3,945 3,050 3,425 1,855,800
2023/06/22 4,490 4,495 3,355 3,500 4,021,800
2023/06/21 3,440 4,000 3,415 4,000 5,170,200
2023/06/20 2,900 3,300 2,736 3,300 3,184,400
2023/06/19 2,624 2,800 2,483 2,800 2,533,400
2023/06/16 2,437 2,580 2,325 2,580 2,454,500
2023/06/15 2,530 2,545 2,180 2,337 3,308,300
2023/06/14 2,666 2,691 2,300 2,380 3,102,200

このページの先頭へ