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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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