1,368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) |
|---|---|---|---|---|---|---|
| 2024/03/15 | 1,230.0 | 1,251.0 | 1,175.0 | 1,187.0 | 1,187.0 | 52,600 |
| 2024/03/14 | 1,211.0 | 1,269.0 | 1,205.0 | 1,248.0 | 1,248.0 | 16,700 |
| 2024/03/13 | 1,283.0 | 1,283.0 | 1,213.0 | 1,215.0 | 1,215.0 | 19,300 |
| 2024/03/12 | 1,264.0 | 1,264.0 | 1,210.0 | 1,256.0 | 1,256.0 | 13,300 |
| 2024/03/11 | 1,215.0 | 1,244.0 | 1,187.0 | 1,244.0 | 1,244.0 | 35,600 |
| 2024/03/08 | 1,243.0 | 1,280.0 | 1,226.0 | 1,244.0 | 1,244.0 | 19,000 |
| 2024/03/07 | 1,321.0 | 1,321.0 | 1,271.0 | 1,273.0 | 1,273.0 | 30,900 |
| 2024/03/06 | 1,324.0 | 1,376.0 | 1,312.0 | 1,320.0 | 1,320.0 | 38,100 |
| 2024/03/05 | 1,359.0 | 1,359.0 | 1,325.0 | 1,352.0 | 1,352.0 | 22,700 |
| 2024/03/04 | 1,355.0 | 1,383.0 | 1,331.0 | 1,359.0 | 1,359.0 | 32,200 |
| 2024/03/01 | 1,444.0 | 1,444.0 | 1,325.0 | 1,325.0 | 1,325.0 | 62,200 |
| 2024/02/29 | 1,394.0 | 1,455.0 | 1,367.0 | 1,450.0 | 1,450.0 | 44,900 |
| 2024/02/28 | 1,440.0 | 1,470.0 | 1,412.0 | 1,415.0 | 1,415.0 | 34,400 |
| 2024/02/27 | 1,401.0 | 1,435.0 | 1,377.0 | 1,435.0 | 1,435.0 | 43,300 |
| 2024/02/26 | 1,335.0 | 1,406.0 | 1,335.0 | 1,392.0 | 1,392.0 | 36,600 |
| 2024/02/22 | 1,331.0 | 1,380.0 | 1,306.0 | 1,333.0 | 1,333.0 | 43,400 |
| 2024/02/21 | 1,334.0 | 1,362.0 | 1,300.0 | 1,325.0 | 1,325.0 | 37,400 |
| 2024/02/20 | 1,348.0 | 1,348.0 | 1,280.0 | 1,320.0 | 1,320.0 | 22,400 |
| 2024/02/19 | 1,305.0 | 1,362.0 | 1,281.0 | 1,338.0 | 1,338.0 | 44,100 |
| 2024/02/16 | 1,164.0 | 1,274.0 | 1,151.0 | 1,262.0 | 1,262.0 | 54,000 |
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。
