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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,068 | 1,229 | 1,068 | 1,197 | 27,600 |
| 2024/08/15 | 1,094 | 1,108 | 1,042 | 1,050 | 15,900 |
| 2024/08/14 | 1,069 | 1,108 | 1,050 | 1,085 | 36,000 |
| 2024/08/13 | 1,063 | 1,087 | 1,036 | 1,065 | 7,200 |
| 2024/08/09 | 1,024 | 1,075 | 1,024 | 1,058 | 7,700 |
| 2024/08/08 | 999 | 1,032 | 999 | 1,006 | 21,600 |
| 2024/08/07 | 924 | 1,064 | 924 | 1,002 | 35,000 |
| 2024/08/06 | 946 | 950 | 935 | 950 | 37,100 |
| 2024/08/05 | 995 | 1,014 | 800 | 800 | 42,800 |
| 2024/08/02 | 1,181 | 1,198 | 1,051 | 1,075 | 43,500 |
| 2024/08/01 | 1,251 | 1,279 | 1,206 | 1,241 | 31,100 |
| 2024/07/31 | 1,277 | 1,277 | 1,250 | 1,269 | 9,800 |
| 2024/07/30 | 1,265 | 1,287 | 1,251 | 1,277 | 18,200 |
| 2024/07/29 | 1,261 | 1,285 | 1,254 | 1,265 | 10,300 |
| 2024/07/26 | 1,260 | 1,287 | 1,240 | 1,260 | 14,400 |
| 2024/07/25 | 1,269 | 1,278 | 1,245 | 1,269 | 27,500 |
| 2024/07/24 | 1,304 | 1,326 | 1,265 | 1,278 | 16,000 |
| 2024/07/23 | 1,305 | 1,327 | 1,304 | 1,306 | 4,100 |
| 2024/07/22 | 1,343 | 1,343 | 1,290 | 1,305 | 16,500 |
| 2024/07/19 | 1,310 | 1,348 | 1,310 | 1,324 | 7,400 |
| 2024/07/18 | 1,341 | 1,362 | 1,320 | 1,331 | 10,100 |
| 2024/07/17 | 1,372 | 1,401 | 1,330 | 1,367 | 34,000 |
| 2024/07/16 | 1,401 | 1,480 | 1,363 | 1,372 | 83,200 |
| 2024/07/12 | 1,467 | 1,493 | 1,420 | 1,480 | 57,000 |
| 2024/07/11 | 1,490 | 1,490 | 1,425 | 1,467 | 8,900 |
| 2024/07/10 | 1,425 | 1,471 | 1,417 | 1,471 | 14,100 |
| 2024/07/09 | 1,409 | 1,435 | 1,409 | 1,435 | 4,200 |
| 2024/07/08 | 1,445 | 1,450 | 1,412 | 1,412 | 9,800 |
| 2024/07/05 | 1,434 | 1,438 | 1,410 | 1,420 | 7,400 |
| 2024/07/04 | 1,467 | 1,467 | 1,447 | 1,451 | 1,800 |
| 2024/07/03 | 1,455 | 1,470 | 1,455 | 1,468 | 3,900 |
| 2024/07/02 | 1,460 | 1,485 | 1,446 | 1,485 | 7,900 |
| 2024/07/01 | 1,457 | 1,487 | 1,451 | 1,458 | 3,900 |
| 2024/06/28 | 1,426 | 1,468 | 1,426 | 1,457 | 9,000 |
| 2024/06/27 | 1,473 | 1,493 | 1,446 | 1,454 | 6,200 |
| 2024/06/26 | 1,487 | 1,515 | 1,470 | 1,480 | 10,500 |
| 2024/06/25 | 1,450 | 1,486 | 1,431 | 1,483 | 13,900 |
| 2024/06/24 | 1,438 | 1,449 | 1,423 | 1,441 | 2,800 |
| 2024/06/21 | 1,394 | 1,450 | 1,394 | 1,437 | 8,200 |
| 2024/06/20 | 1,407 | 1,423 | 1,404 | 1,407 | 1,600 |
| 2024/06/19 | 1,440 | 1,472 | 1,407 | 1,407 | 6,600 |
| 2024/06/18 | 1,432 | 1,432 | 1,403 | 1,425 | 5,200 |
| 2024/06/17 | 1,367 | 1,429 | 1,367 | 1,417 | 7,100 |
| 2024/06/14 | 1,290 | 1,370 | 1,290 | 1,369 | 11,000 |
| 2024/06/13 | 1,330 | 1,353 | 1,330 | 1,330 | 4,700 |
| 2024/06/12 | 1,358 | 1,370 | 1,328 | 1,329 | 7,600 |
| 2024/06/11 | 1,329 | 1,359 | 1,325 | 1,359 | 2,100 |
| 2024/06/10 | 1,291 | 1,360 | 1,291 | 1,329 | 13,200 |
| 2024/06/07 | 1,290 | 1,334 | 1,290 | 1,314 | 5,800 |
| 2024/06/06 | 1,371 | 1,379 | 1,305 | 1,313 | 18,500 |
| 2024/06/05 | 1,397 | 1,413 | 1,371 | 1,371 | 12,700 |
| 2024/06/04 | 1,399 | 1,435 | 1,395 | 1,431 | 8,800 |
| 2024/06/03 | 1,412 | 1,416 | 1,375 | 1,399 | 8,700 |
| 2024/05/31 | 1,375 | 1,399 | 1,366 | 1,382 | 6,100 |
| 2024/05/30 | 1,375 | 1,399 | 1,343 | 1,392 | 13,000 |
| 2024/05/29 | 1,390 | 1,420 | 1,365 | 1,375 | 22,300 |
| 2024/05/28 | 1,464 | 1,468 | 1,408 | 1,410 | 27,200 |
| 2024/05/27 | 1,550 | 1,550 | 1,463 | 1,465 | 19,200 |
| 2024/05/24 | 1,499 | 1,550 | 1,483 | 1,533 | 10,600 |
| 2024/05/23 | 1,511 | 1,521 | 1,493 | 1,500 | 4,700 |
| 2024/05/22 | 1,520 | 1,523 | 1,509 | 1,511 | 4,200 |
| 2024/05/21 | 1,574 | 1,593 | 1,509 | 1,522 | 13,100 |
| 2024/05/20 | 1,504 | 1,584 | 1,492 | 1,582 | 27,200 |
| 2024/05/17 | 1,486 | 1,500 | 1,460 | 1,474 | 9,100 |
| 2024/05/16 | 1,500 | 1,505 | 1,451 | 1,488 | 14,700 |
| 2024/05/15 | 1,544 | 1,544 | 1,481 | 1,481 | 11,400 |
| 2024/05/14 | 1,509 | 1,552 | 1,490 | 1,544 | 16,600 |
| 2024/05/13 | 1,525 | 1,529 | 1,472 | 1,485 | 33,600 |
| 2024/05/10 | 1,560 | 1,615 | 1,514 | 1,529 | 33,600 |
| 2024/05/09 | 1,565 | 1,586 | 1,548 | 1,562 | 16,800 |
| 2024/05/08 | 1,570 | 1,623 | 1,560 | 1,560 | 19,400 |
| 2024/05/07 | 1,550 | 1,704 | 1,550 | 1,602 | 76,700 |
| 2024/05/02 | 1,491 | 1,571 | 1,485 | 1,554 | 31,600 |
| 2024/05/01 | 1,514 | 1,557 | 1,489 | 1,489 | 22,600 |
| 2024/04/30 | 1,498 | 1,558 | 1,482 | 1,530 | 47,000 |
| 2024/04/26 | 1,453 | 1,514 | 1,428 | 1,498 | 44,800 |
| 2024/04/25 | 1,500 | 1,529 | 1,369 | 1,438 | 88,500 |
| 2024/04/24 | 1,473 | 1,521 | 1,451 | 1,497 | 45,400 |
| 2024/04/23 | 1,448 | 1,480 | 1,427 | 1,473 | 25,400 |
| 2024/04/22 | 1,436 | 1,498 | 1,388 | 1,469 | 35,600 |
| 2024/04/19 | 1,519 | 1,585 | 1,411 | 1,436 | 132,300 |
| 2024/04/18 | 1,338 | 1,544 | 1,338 | 1,517 | 196,100 |
| 2024/04/17 | 1,403 | 1,416 | 1,345 | 1,349 | 58,300 |
| 2024/04/16 | 1,442 | 1,459 | 1,370 | 1,433 | 122,700 |
| 2024/04/15 | 1,300 | 1,413 | 1,268 | 1,382 | 220,400 |
| 2024/04/12 | 1,192 | 1,201 | 1,155 | 1,201 | 26,600 |
| 2024/04/11 | 1,200 | 1,204 | 1,173 | 1,192 | 14,700 |
| 2024/04/10 | 1,212 | 1,229 | 1,192 | 1,200 | 8,700 |
| 2024/04/09 | 1,208 | 1,225 | 1,206 | 1,212 | 9,100 |
| 2024/04/08 | 1,262 | 1,262 | 1,209 | 1,209 | 15,500 |
| 2024/04/05 | 1,205 | 1,232 | 1,189 | 1,232 | 21,000 |
| 2024/04/04 | 1,239 | 1,241 | 1,211 | 1,232 | 14,000 |
| 2024/04/03 | 1,230 | 1,257 | 1,210 | 1,237 | 18,500 |
| 2024/04/02 | 1,287 | 1,297 | 1,240 | 1,253 | 16,700 |
| 2024/04/01 | 1,311 | 1,332 | 1,281 | 1,287 | 18,000 |
| 2024/03/29 | 1,280 | 1,311 | 1,275 | 1,292 | 16,100 |
| 2024/03/28 | 1,277 | 1,305 | 1,276 | 1,280 | 12,400 |
| 2024/03/27 | 1,292 | 1,292 | 1,264 | 1,277 | 15,200 |
| 2024/03/26 | 1,235 | 1,256 | 1,218 | 1,232 | 8,700 |
| 2024/03/25 | 1,277 | 1,300 | 1,246 | 1,246 | 14,200 |
| 2024/03/22 | 1,285 | 1,344 | 1,253 | 1,296 | 46,800 |
| 2024/03/21 | 1,280 | 1,290 | 1,254 | 1,262 | 13,100 |
| 2024/03/19 | 1,235 | 1,281 | 1,235 | 1,278 | 13,600 |
| 2024/03/18 | 1,208 | 1,259 | 1,208 | 1,246 | 31,700 |
| 2024/03/15 | 1,230 | 1,251 | 1,175 | 1,187 | 52,600 |
| 2024/03/14 | 1,211 | 1,269 | 1,205 | 1,248 | 16,700 |
| 2024/03/13 | 1,283 | 1,283 | 1,213 | 1,215 | 19,300 |
| 2024/03/12 | 1,264 | 1,264 | 1,210 | 1,256 | 13,300 |
| 2024/03/11 | 1,215 | 1,244 | 1,187 | 1,244 | 35,600 |
| 2024/03/08 | 1,243 | 1,280 | 1,226 | 1,244 | 19,000 |
| 2024/03/07 | 1,321 | 1,321 | 1,271 | 1,273 | 30,900 |
| 2024/03/06 | 1,324 | 1,376 | 1,312 | 1,320 | 38,100 |
| 2024/03/05 | 1,359 | 1,359 | 1,325 | 1,352 | 22,700 |
| 2024/03/04 | 1,355 | 1,383 | 1,331 | 1,359 | 32,200 |
| 2024/03/01 | 1,444 | 1,444 | 1,325 | 1,325 | 62,200 |
| 2024/02/29 | 1,394 | 1,455 | 1,367 | 1,450 | 44,900 |
| 2024/02/28 | 1,440 | 1,470 | 1,412 | 1,415 | 34,400 |
| 2024/02/27 | 1,401 | 1,435 | 1,377 | 1,435 | 43,300 |
| 2024/02/26 | 1,335 | 1,406 | 1,335 | 1,392 | 36,600 |
| 2024/02/22 | 1,331 | 1,380 | 1,306 | 1,333 | 43,400 |
| 2024/02/21 | 1,334 | 1,362 | 1,300 | 1,325 | 37,400 |
| 2024/02/20 | 1,348 | 1,348 | 1,280 | 1,320 | 22,400 |
| 2024/02/19 | 1,305 | 1,362 | 1,281 | 1,338 | 44,100 |
| 2024/02/16 | 1,164 | 1,274 | 1,151 | 1,262 | 54,000 |
| 2024/02/15 | 1,209 | 1,209 | 1,162 | 1,163 | 32,600 |
| 2024/02/14 | 1,225 | 1,242 | 1,190 | 1,192 | 45,100 |
| 2024/02/13 | 1,297 | 1,303 | 1,235 | 1,245 | 32,800 |
| 2024/02/09 | 1,276 | 1,291 | 1,260 | 1,277 | 24,400 |
| 2024/02/08 | 1,291 | 1,298 | 1,250 | 1,289 | 35,500 |
| 2024/02/07 | 1,358 | 1,358 | 1,282 | 1,297 | 48,400 |
| 2024/02/06 | 1,384 | 1,384 | 1,339 | 1,358 | 16,100 |
| 2024/02/05 | 1,375 | 1,398 | 1,335 | 1,382 | 27,000 |
| 2024/02/02 | 1,409 | 1,409 | 1,358 | 1,364 | 47,200 |
| 2024/02/01 | 1,340 | 1,420 | 1,330 | 1,412 | 97,800 |
| 2024/01/31 | 1,319 | 1,354 | 1,282 | 1,341 | 35,600 |
| 2024/01/30 | 1,305 | 1,360 | 1,277 | 1,320 | 49,800 |
| 2024/01/29 | 1,328 | 1,328 | 1,253 | 1,275 | 56,600 |
| 2024/01/26 | 1,299 | 1,331 | 1,290 | 1,314 | 19,200 |
| 2024/01/25 | 1,318 | 1,319 | 1,289 | 1,315 | 20,000 |
| 2024/01/24 | 1,329 | 1,359 | 1,328 | 1,331 | 24,200 |
| 2024/01/23 | 1,380 | 1,385 | 1,315 | 1,343 | 39,100 |
| 2024/01/22 | 1,391 | 1,410 | 1,360 | 1,375 | 27,700 |
| 2024/01/19 | 1,306 | 1,394 | 1,285 | 1,382 | 70,500 |
| 2024/01/18 | 1,352 | 1,362 | 1,285 | 1,285 | 58,600 |
| 2024/01/17 | 1,515 | 1,518 | 1,347 | 1,385 | 160,700 |
| 2024/01/16 | 1,413 | 1,605 | 1,333 | 1,555 | 310,800 |
| 2024/01/15 | 1,428 | 1,480 | 1,386 | 1,473 | 122,900 |
| 2024/01/12 | 1,356 | 1,499 | 1,341 | 1,439 | 203,300 |
| 2024/01/11 | 1,340 | 1,372 | 1,314 | 1,328 | 42,000 |
| 2024/01/10 | 1,340 | 1,354 | 1,308 | 1,330 | 29,200 |
| 2024/01/09 | 1,295 | 1,337 | 1,255 | 1,333 | 39,000 |
| 2024/01/05 | 1,241 | 1,379 | 1,241 | 1,299 | 66,000 |
| 2024/01/04 | 1,201 | 1,248 | 1,180 | 1,248 | 20,700 |