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
2025/07/31 925 925 900 905 11,000
2025/07/30 930 930 903 922 10,900
2025/07/29 932 939 919 928 7,900
2025/07/28 943 949 928 933 16,700
2025/07/25 906 937 896 937 24,100
2025/07/24 909 909 885 891 26,500
2025/07/23 920 920 896 909 16,400
2025/07/22 900 920 900 920 5,800
2025/07/18 926 937 897 897 17,000
2025/07/17 927 950 900 930 33,400
2025/07/16 948 948 907 924 38,500
2025/07/15 955 987 930 948 114,100
2025/07/14 1,103 1,145 1,100 1,137 42,100
2025/07/11 1,160 1,169 1,102 1,102 28,200
2025/07/10 1,184 1,184 1,149 1,169 27,300
2025/07/09 1,044 1,200 1,043 1,185 147,400
2025/07/08 1,015 1,023 999 1,023 11,300
2025/07/07 1,020 1,029 1,001 1,016 10,800
2025/07/04 987 1,015 983 1,012 10,800
2025/07/03 961 1,017 961 985 14,100
2025/07/02 1,025 1,025 956 956 19,600
2025/07/01 990 1,091 975 1,020 60,200
2025/06/30 957 987 956 987 7,300
2025/06/27 989 998 954 954 15,000
2025/06/26 970 1,008 953 993 35,100
2025/06/25 910 955 910 955 14,300
2025/06/24 905 917 893 908 5,700
2025/06/23 935 938 900 904 11,800
2025/06/20 932 936 921 928 6,400
2025/06/19 910 917 910 917 3,700
2025/06/18 883 908 883 908 11,600
2025/06/17 869 887 869 885 1,300
2025/06/16 869 878 868 869 5,300
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

このページの先頭へ