5575 (株)Globee の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 910 | 913 | 893 | 907 | 4,800 | 907 |
| 2025-09-02 | 916 | 916 | 908 | 908 | 1,700 | 908 |
| 2025-09-01 | 913 | 915 | 907 | 915 | 2,700 | 915 |
| 2025-08-29 | 914 | 914 | 904 | 908 | 1,700 | 908 |
| 2025-08-28 | 910 | 910 | 905 | 905 | 2,900 | 905 |
| 2025-08-27 | 905 | 912 | 905 | 905 | 2,500 | 905 |
| 2025-08-26 | 918 | 921 | 904 | 904 | 5,700 | 904 |
| 2025-08-25 | 908 | 925 | 908 | 915 | 13,600 | 915 |
| 2025-08-22 | 896 | 910 | 896 | 901 | 12,900 | 901 |
| 2025-08-21 | 894 | 902 | 887 | 900 | 8,200 | 900 |
| 2025-08-20 | 897 | 901 | 886 | 893 | 31,800 | 893 |
| 2025-08-19 | 903 | 907 | 884 | 900 | 15,500 | 900 |
| 2025-08-18 | 890 | 902 | 880 | 902 | 28,400 | 902 |
| 2025-08-15 | 887 | 887 | 874 | 877 | 8,600 | 877 |
| 2025-08-14 | 861 | 891 | 861 | 889 | 11,100 | 889 |
| 2025-08-13 | 910 | 910 | 862 | 874 | 29,500 | 874 |
| 2025-08-12 | 908 | 916 | 905 | 905 | 7,800 | 905 |
| 2025-08-08 | 918 | 925 | 909 | 916 | 4,300 | 916 |
| 2025-08-07 | 920 | 924 | 914 | 918 | 4,000 | 918 |
| 2025-08-06 | 920 | 930 | 912 | 920 | 7,400 | 920 |
| 2025-08-05 | 927 | 927 | 916 | 920 | 2,200 | 920 |
| 2025-08-04 | 908 | 923 | 908 | 920 | 5,900 | 920 |
| 2025-08-01 | 912 | 924 | 906 | 916 | 11,200 | 916 |
| 2025-07-31 | 925 | 925 | 900 | 905 | 11,000 | 905 |
| 2025-07-30 | 930 | 930 | 903 | 922 | 10,900 | 922 |
| 2025-07-29 | 932 | 939 | 919 | 928 | 7,900 | 928 |
| 2025-07-28 | 943 | 949 | 928 | 933 | 16,700 | 933 |
| 2025-07-25 | 906 | 937 | 896 | 937 | 24,100 | 937 |
| 2025-07-24 | 909 | 909 | 885 | 891 | 26,500 | 891 |
| 2025-07-23 | 920 | 920 | 896 | 909 | 16,400 | 909 |
| 2025-07-22 | 900 | 920 | 900 | 920 | 5,800 | 920 |
| 2025-07-18 | 926 | 937 | 897 | 897 | 17,000 | 897 |
| 2025-07-17 | 927 | 950 | 900 | 930 | 33,400 | 930 |
| 2025-07-16 | 948 | 948 | 907 | 924 | 38,500 | 924 |
| 2025-07-15 | 955 | 987 | 930 | 948 | 114,100 | 948 |
| 2025-07-14 | 1,103 | 1,145 | 1,100 | 1,137 | 42,100 | 1,137 |
| 2025-07-11 | 1,160 | 1,169 | 1,102 | 1,102 | 28,200 | 1,102 |
| 2025-07-10 | 1,184 | 1,184 | 1,149 | 1,169 | 27,300 | 1,169 |
| 2025-07-09 | 1,044 | 1,200 | 1,043 | 1,185 | 147,400 | 1,185 |
| 2025-07-08 | 1,015 | 1,023 | 999 | 1,023 | 11,300 | 1,023 |
| 2025-07-07 | 1,020 | 1,029 | 1,001 | 1,016 | 10,800 | 1,016 |
| 2025-07-04 | 987 | 1,015 | 983 | 1,012 | 10,800 | 1,012 |
| 2025-07-03 | 961 | 1,017 | 961 | 985 | 14,100 | 985 |
| 2025-07-02 | 1,025 | 1,025 | 956 | 956 | 19,600 | 956 |
| 2025-07-01 | 990 | 1,091 | 975 | 1,020 | 60,200 | 1,020 |
| 2025-06-30 | 957 | 987 | 956 | 987 | 7,300 | 987 |
| 2025-06-27 | 989 | 998 | 954 | 954 | 15,000 | 954 |
| 2025-06-26 | 970 | 1,008 | 953 | 993 | 35,100 | 993 |
| 2025-06-25 | 910 | 955 | 910 | 955 | 14,300 | 955 |
| 2025-06-24 | 905 | 917 | 893 | 908 | 5,700 | 908 |
| 2025-06-23 | 935 | 938 | 900 | 904 | 11,800 | 904 |
| 2025-06-20 | 932 | 936 | 921 | 928 | 6,400 | 928 |
| 2025-06-19 | 910 | 917 | 910 | 917 | 3,700 | 917 |
| 2025-06-18 | 883 | 908 | 883 | 908 | 11,600 | 908 |
| 2025-06-17 | 869 | 887 | 869 | 885 | 1,300 | 885 |
| 2025-06-16 | 869 | 878 | 868 | 869 | 5,300 | 869 |
| 2025-06-13 | 914 | 918 | 865 | 869 | 18,700 | 869 |
| 2025-06-12 | 863 | 917 | 853 | 906 | 19,800 | 906 |
| 2025-06-11 | 850 | 860 | 850 | 856 | 4,400 | 856 |
| 2025-06-10 | 840 | 850 | 840 | 850 | 2,400 | 850 |
| 2025-06-09 | 844 | 847 | 841 | 844 | 3,200 | 844 |
| 2025-06-06 | 841 | 847 | 841 | 841 | 4,600 | 841 |
| 2025-06-05 | 845 | 850 | 844 | 847 | 4,200 | 847 |
| 2025-06-04 | 838 | 848 | 834 | 848 | 6,800 | 848 |
| 2025-06-03 | 836 | 841 | 830 | 840 | 6,700 | 840 |
| 2025-06-02 | 827 | 838 | 827 | 838 | 7,200 | 838 |
| 2025-05-30 | 831 | 841 | 831 | 836 | 9,800 | 836 |
| 2025-05-29 | 832 | 841 | 832 | 839 | 3,000 | 839 |
| 2025-05-28 | 839 | 842 | 837 | 838 | 3,100 | 838 |
| 2025-05-27 | 836 | 840 | 834 | 840 | 4,700 | 840 |
| 2025-05-26 | 830 | 839 | 830 | 838 | 2,400 | 838 |
| 2025-05-23 | 838 | 840 | 833 | 833 | 2,900 | 833 |
| 2025-05-22 | 830 | 838 | 830 | 837 | 3,600 | 837 |
| 2025-05-21 | 837 | 842 | 831 | 839 | 7,000 | 839 |
| 2025-05-20 | 828 | 838 | 828 | 837 | 5,700 | 837 |
| 2025-05-19 | 835 | 837 | 825 | 828 | 3,700 | 828 |
| 2025-05-16 | 830 | 841 | 828 | 828 | 4,400 | 828 |
| 2025-05-15 | 822 | 835 | 820 | 825 | 5,900 | 825 |
| 2025-05-14 | 841 | 841 | 828 | 828 | 14,200 | 828 |
| 2025-05-13 | 842 | 847 | 841 | 842 | 8,000 | 842 |
| 2025-05-12 | 846 | 851 | 842 | 842 | 2,300 | 842 |
| 2025-05-09 | 842 | 852 | 842 | 846 | 2,900 | 846 |
| 2025-05-08 | 858 | 858 | 842 | 842 | 8,800 | 842 |
| 2025-05-07 | 845 | 859 | 843 | 859 | 14,500 | 859 |
| 2025-05-02 | 821 | 842 | 821 | 838 | 26,900 | 838 |
| 2025-05-01 | 817 | 822 | 811 | 821 | 14,600 | 821 |
| 2025-04-30 | 816 | 819 | 811 | 819 | 12,700 | 819 |
| 2025-04-28 | 822 | 824 | 816 | 816 | 19,000 | 816 |
| 2025-04-25 | 824 | 834 | 822 | 822 | 28,000 | 822 |
| 2025-04-24 | 820 | 827 | 820 | 824 | 7,400 | 824 |
| 2025-04-23 | 828 | 828 | 820 | 820 | 25,300 | 820 |
| 2025-04-22 | 839 | 840 | 822 | 822 | 125,700 | 822 |
| 2025-04-21 | 809 | 974 | 803 | 824 | 283,600 | 824 |
| 2025-04-18 | 833 | 835 | 823 | 826 | 24,600 | 826 |
| 2025-04-17 | 858 | 858 | 829 | 830 | 11,300 | 830 |
| 2025-04-16 | 849 | 867 | 830 | 852 | 31,500 | 852 |
| 2025-04-15 | 878 | 896 | 848 | 849 | 111,400 | 849 |
| 2025-04-14 | 959 | 998 | 957 | 998 | 8,900 | 998 |
| 2025-04-11 | 940 | 959 | 925 | 959 | 3,500 | 959 |
| 2025-04-10 | 981 | 981 | 900 | 925 | 6,000 | 925 |
| 2025-04-09 | 899 | 921 | 872 | 921 | 18,200 | 921 |
| 2025-04-08 | 883 | 988 | 878 | 948 | 6,700 | 948 |
| 2025-04-07 | 804 | 845 | 780 | 838 | 21,600 | 838 |
| 2025-04-04 | 920 | 950 | 880 | 909 | 20,300 | 909 |
| 2025-04-03 | 925 | 989 | 925 | 964 | 4,900 | 964 |
| 2025-04-02 | 1,012 | 1,015 | 963 | 970 | 6,200 | 970 |
| 2025-04-01 | 937 | 1,028 | 928 | 997 | 14,900 | 997 |
| 2025-03-31 | 921 | 928 | 906 | 922 | 5,400 | 922 |
| 2025-03-28 | 919 | 940 | 914 | 940 | 3,300 | 940 |
| 2025-03-27 | 915 | 924 | 910 | 924 | 5,200 | 924 |
| 2025-03-26 | 908 | 924 | 908 | 924 | 5,600 | 924 |
| 2025-03-25 | 914 | 936 | 913 | 913 | 3,800 | 913 |
| 2025-03-24 | 897 | 920 | 897 | 917 | 4,900 | 917 |
| 2025-03-21 | 899 | 914 | 893 | 903 | 8,800 | 903 |
| 2025-03-19 | 891 | 899 | 881 | 892 | 11,500 | 892 |
| 2025-03-18 | 915 | 923 | 860 | 899 | 15,200 | 899 |
| 2025-03-17 | 912 | 918 | 907 | 915 | 3,900 | 915 |
| 2025-03-14 | 909 | 919 | 907 | 912 | 2,100 | 912 |
| 2025-03-13 | 928 | 932 | 916 | 924 | 2,800 | 924 |
| 2025-03-12 | 938 | 938 | 903 | 928 | 3,900 | 928 |
| 2025-03-11 | 966 | 966 | 880 | 940 | 23,700 | 940 |
| 2025-03-10 | 954 | 975 | 954 | 971 | 2,800 | 971 |
| 2025-03-07 | 939 | 958 | 935 | 953 | 2,800 | 953 |
| 2025-03-06 | 945 | 960 | 944 | 950 | 1,100 | 950 |
| 2025-03-05 | 932 | 946 | 932 | 935 | 900 | 935 |
| 2025-03-04 | 973 | 973 | 933 | 933 | 6,500 | 933 |
| 2025-03-03 | 982 | 990 | 960 | 973 | 3,200 | 973 |
| 2025-02-28 | 965 | 982 | 965 | 982 | 1,500 | 982 |
| 2025-02-27 | 990 | 996 | 964 | 970 | 3,300 | 970 |
| 2025-02-26 | 995 | 1,004 | 960 | 991 | 7,100 | 991 |
| 2025-02-25 | 999 | 999 | 982 | 994 | 3,100 | 994 |
| 2025-02-21 | 980 | 1,000 | 974 | 1,000 | 2,200 | 1,000 |
| 2025-02-20 | 1,007 | 1,007 | 978 | 982 | 2,200 | 982 |
| 2025-02-19 | 1,000 | 1,007 | 975 | 1,007 | 4,700 | 1,007 |
| 2025-02-18 | 1,029 | 1,029 | 998 | 1,002 | 7,400 | 1,002 |
| 2025-02-17 | 1,001 | 1,024 | 1,000 | 1,023 | 4,400 | 1,023 |
| 2025-02-14 | 1,000 | 1,011 | 995 | 1,002 | 4,400 | 1,002 |
| 2025-02-13 | 1,001 | 1,010 | 990 | 1,000 | 5,300 | 1,000 |
| 2025-02-12 | 1,008 | 1,015 | 986 | 1,000 | 4,600 | 1,000 |
| 2025-02-10 | 985 | 1,008 | 975 | 1,008 | 5,700 | 1,008 |
| 2025-02-07 | 990 | 1,009 | 975 | 1,000 | 3,300 | 1,000 |
| 2025-02-06 | 982 | 999 | 982 | 999 | 1,700 | 999 |
| 2025-02-05 | 981 | 1,000 | 955 | 981 | 6,500 | 981 |
| 2025-02-04 | 977 | 1,012 | 977 | 1,011 | 1,000 | 1,011 |
| 2025-02-03 | 986 | 996 | 973 | 982 | 1,500 | 982 |
| 2025-01-31 | 982 | 1,004 | 965 | 998 | 9,000 | 998 |
| 2025-01-30 | 1,068 | 1,068 | 980 | 982 | 8,400 | 982 |
| 2025-01-29 | 993 | 1,068 | 993 | 1,038 | 11,000 | 1,038 |
| 2025-01-28 | 947 | 1,000 | 943 | 978 | 5,900 | 978 |
| 2025-01-27 | 968 | 1,015 | 948 | 962 | 11,200 | 962 |
| 2025-01-24 | 1,000 | 1,000 | 960 | 970 | 7,500 | 970 |
| 2025-01-23 | 1,006 | 1,021 | 1,004 | 1,004 | 2,600 | 1,004 |
| 2025-01-22 | 1,010 | 1,026 | 1,006 | 1,020 | 2,900 | 1,020 |
| 2025-01-21 | 1,071 | 1,071 | 1,020 | 1,020 | 5,300 | 1,020 |
| 2025-01-20 | 1,101 | 1,101 | 1,034 | 1,049 | 5,500 | 1,049 |
| 2025-01-17 | 1,108 | 1,113 | 1,027 | 1,041 | 9,700 | 1,041 |
| 2025-01-16 | 1,030 | 1,099 | 1,009 | 1,099 | 13,200 | 1,099 |
| 2025-01-15 | 1,000 | 1,030 | 979 | 1,030 | 36,100 | 1,030 |
| 2025-01-14 | 919 | 932 | 910 | 932 | 5,500 | 932 |
| 2025-01-10 | 880 | 919 | 880 | 919 | 3,600 | 919 |
| 2025-01-09 | 915 | 915 | 881 | 888 | 10,100 | 888 |
| 2025-01-08 | 924 | 924 | 901 | 911 | 1,700 | 911 |
| 2025-01-07 | 922 | 925 | 909 | 925 | 2,900 | 925 |
| 2025-01-06 | 918 | 921 | 903 | 910 | 4,200 | 910 |
分割・併合履歴 ： なし