1,388円
Ｇｌｏｂｅｅの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/08/02 | 1,181.0 | 1,198.0 | 1,051.0 | 1,075.0 | 1,075.0 | 43,500 |
| 2024/08/01 | 1,251.0 | 1,279.0 | 1,206.0 | 1,241.0 | 1,241.0 | 31,100 |
| 2024/07/31 | 1,277.0 | 1,277.0 | 1,250.0 | 1,269.0 | 1,269.0 | 9,800 |
| 2024/07/30 | 1,265.0 | 1,287.0 | 1,251.0 | 1,277.0 | 1,277.0 | 18,200 |
| 2024/07/29 | 1,261.0 | 1,285.0 | 1,254.0 | 1,265.0 | 1,265.0 | 10,300 |
| 2024/07/26 | 1,260.0 | 1,287.0 | 1,240.0 | 1,260.0 | 1,260.0 | 14,400 |
| 2024/07/25 | 1,269.0 | 1,278.0 | 1,245.0 | 1,269.0 | 1,269.0 | 27,500 |
| 2024/07/24 | 1,304.0 | 1,326.0 | 1,265.0 | 1,278.0 | 1,278.0 | 16,000 |
| 2024/07/23 | 1,305.0 | 1,327.0 | 1,304.0 | 1,306.0 | 1,306.0 | 4,100 |
| 2024/07/22 | 1,343.0 | 1,343.0 | 1,290.0 | 1,305.0 | 1,305.0 | 16,500 |
| 2024/07/19 | 1,310.0 | 1,348.0 | 1,310.0 | 1,324.0 | 1,324.0 | 7,400 |
| 2024/07/18 | 1,341.0 | 1,362.0 | 1,320.0 | 1,331.0 | 1,331.0 | 10,100 |
| 2024/07/17 | 1,372.0 | 1,401.0 | 1,330.0 | 1,367.0 | 1,367.0 | 34,000 |
| 2024/07/16 | 1,401.0 | 1,480.0 | 1,363.0 | 1,372.0 | 1,372.0 | 83,200 |
| 2024/07/12 | 1,467.0 | 1,493.0 | 1,420.0 | 1,480.0 | 1,480.0 | 57,000 |
| 2024/07/11 | 1,490.0 | 1,490.0 | 1,425.0 | 1,467.0 | 1,467.0 | 8,900 |
| 2024/07/10 | 1,425.0 | 1,471.0 | 1,417.0 | 1,471.0 | 1,471.0 | 14,100 |
| 2024/07/09 | 1,409.0 | 1,435.0 | 1,409.0 | 1,435.0 | 1,435.0 | 4,200 |
| 2024/07/08 | 1,445.0 | 1,450.0 | 1,412.0 | 1,412.0 | 1,412.0 | 9,800 |
| 2024/07/05 | 1,434.0 | 1,438.0 | 1,410.0 | 1,420.0 | 1,420.0 | 7,400 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｇｌｏｂｅｅの取引履歴を振り返りませんか？
Ｇｌｏｂｅｅの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
