1,385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) |
|---|---|---|---|---|---|---|
| 2024/01/11 | 1,340.0 | 1,372.0 | 1,314.0 | 1,328.0 | 1,328.0 | 42,000 |
| 2024/01/10 | 1,340.0 | 1,354.0 | 1,308.0 | 1,330.0 | 1,330.0 | 29,200 |
| 2024/01/09 | 1,295.0 | 1,337.0 | 1,255.0 | 1,333.0 | 1,333.0 | 39,000 |
| 2024/01/05 | 1,241.0 | 1,379.0 | 1,241.0 | 1,299.0 | 1,299.0 | 66,000 |
| 2024/01/04 | 1,201.0 | 1,248.0 | 1,180.0 | 1,248.0 | 1,248.0 | 20,700 |
| 2023/12/29 | 1,215.0 | 1,253.0 | 1,200.0 | 1,215.0 | 1,215.0 | 41,300 |
| 2023/12/28 | 1,199.0 | 1,216.0 | 1,160.0 | 1,205.0 | 1,205.0 | 25,400 |
| 2023/12/27 | 1,185.0 | 1,230.0 | 1,155.0 | 1,208.0 | 1,208.0 | 48,000 |
| 2023/12/26 | 1,135.0 | 1,175.0 | 1,123.0 | 1,175.0 | 1,175.0 | 44,500 |
| 2023/12/25 | 1,119.0 | 1,163.0 | 1,108.0 | 1,135.0 | 1,135.0 | 44,200 |
| 2023/12/22 | 1,096.0 | 1,152.0 | 1,096.0 | 1,107.0 | 1,107.0 | 59,100 |
| 2023/12/21 | 1,198.0 | 1,198.0 | 1,109.0 | 1,109.0 | 1,109.0 | 50,000 |
| 2023/12/20 | 1,199.0 | 1,240.0 | 1,193.0 | 1,193.0 | 1,193.0 | 32,300 |
| 2023/12/19 | 1,168.0 | 1,202.0 | 1,168.0 | 1,200.0 | 1,200.0 | 19,500 |
| 2023/12/18 | 1,198.0 | 1,200.0 | 1,151.0 | 1,198.0 | 1,198.0 | 34,600 |
| 2023/12/15 | 1,185.0 | 1,223.0 | 1,171.0 | 1,190.0 | 1,190.0 | 38,100 |
| 2023/12/14 | 1,242.0 | 1,274.0 | 1,183.0 | 1,185.0 | 1,185.0 | 40,100 |
| 2023/12/13 | 1,295.0 | 1,295.0 | 1,211.0 | 1,242.0 | 1,242.0 | 44,200 |
| 2023/12/12 | 1,300.0 | 1,315.0 | 1,241.0 | 1,295.0 | 1,295.0 | 30,700 |
| 2023/12/11 | 1,351.0 | 1,351.0 | 1,260.0 | 1,300.0 | 1,300.0 | 20,300 |
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。
