- 2024年
- 2023年
5575 (株)Globee の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,491 | 1,571 | 1,485 | 1,554 | 31,600 | 1,554 |
| 2024-05-01 | 1,514 | 1,557 | 1,489 | 1,489 | 22,600 | 1,489 |
| 2024-04-30 | 1,498 | 1,558 | 1,482 | 1,530 | 47,000 | 1,530 |
| 2024-04-26 | 1,453 | 1,514 | 1,428 | 1,498 | 44,800 | 1,498 |
| 2024-04-25 | 1,500 | 1,529 | 1,369 | 1,438 | 88,500 | 1,438 |
| 2024-04-24 | 1,473 | 1,521 | 1,451 | 1,497 | 45,400 | 1,497 |
| 2024-04-23 | 1,448 | 1,480 | 1,427 | 1,473 | 25,400 | 1,473 |
| 2024-04-22 | 1,436 | 1,498 | 1,388 | 1,469 | 35,600 | 1,469 |
| 2024-04-19 | 1,519 | 1,585 | 1,411 | 1,436 | 132,300 | 1,436 |
| 2024-04-18 | 1,338 | 1,544 | 1,338 | 1,517 | 196,100 | 1,517 |
| 2024-04-17 | 1,403 | 1,416 | 1,345 | 1,349 | 58,300 | 1,349 |
| 2024-04-16 | 1,442 | 1,459 | 1,370 | 1,433 | 122,700 | 1,433 |
| 2024-04-15 | 1,300 | 1,413 | 1,268 | 1,382 | 220,400 | 1,382 |
| 2024-04-12 | 1,192 | 1,201 | 1,155 | 1,201 | 26,600 | 1,201 |
| 2024-04-11 | 1,200 | 1,204 | 1,173 | 1,192 | 14,700 | 1,192 |
| 2024-04-10 | 1,212 | 1,229 | 1,192 | 1,200 | 8,700 | 1,200 |
| 2024-04-09 | 1,208 | 1,225 | 1,206 | 1,212 | 9,100 | 1,212 |
| 2024-04-08 | 1,262 | 1,262 | 1,209 | 1,209 | 15,500 | 1,209 |
| 2024-04-05 | 1,205 | 1,232 | 1,189 | 1,232 | 21,000 | 1,232 |
| 2024-04-04 | 1,239 | 1,241 | 1,211 | 1,232 | 14,000 | 1,232 |
| 2024-04-03 | 1,230 | 1,257 | 1,210 | 1,237 | 18,500 | 1,237 |
| 2024-04-02 | 1,287 | 1,297 | 1,240 | 1,253 | 16,700 | 1,253 |
| 2024-04-01 | 1,311 | 1,332 | 1,281 | 1,287 | 18,000 | 1,287 |
| 2024-03-29 | 1,280 | 1,311 | 1,275 | 1,292 | 16,100 | 1,292 |
| 2024-03-28 | 1,277 | 1,305 | 1,276 | 1,280 | 12,400 | 1,280 |
| 2024-03-27 | 1,292 | 1,292 | 1,264 | 1,277 | 15,200 | 1,277 |
| 2024-03-26 | 1,235 | 1,256 | 1,218 | 1,232 | 8,700 | 1,232 |
| 2024-03-25 | 1,277 | 1,300 | 1,246 | 1,246 | 14,200 | 1,246 |
| 2024-03-22 | 1,285 | 1,344 | 1,253 | 1,296 | 46,800 | 1,296 |
| 2024-03-21 | 1,280 | 1,290 | 1,254 | 1,262 | 13,100 | 1,262 |
| 2024-03-19 | 1,235 | 1,281 | 1,235 | 1,278 | 13,600 | 1,278 |
| 2024-03-18 | 1,208 | 1,259 | 1,208 | 1,246 | 31,700 | 1,246 |
| 2024-03-15 | 1,230 | 1,251 | 1,175 | 1,187 | 52,600 | 1,187 |
| 2024-03-14 | 1,211 | 1,269 | 1,205 | 1,248 | 16,700 | 1,248 |
| 2024-03-13 | 1,283 | 1,283 | 1,213 | 1,215 | 19,300 | 1,215 |
| 2024-03-12 | 1,264 | 1,264 | 1,210 | 1,256 | 13,300 | 1,256 |
| 2024-03-11 | 1,215 | 1,244 | 1,187 | 1,244 | 35,600 | 1,244 |
| 2024-03-08 | 1,243 | 1,280 | 1,226 | 1,244 | 19,000 | 1,244 |
| 2024-03-07 | 1,321 | 1,321 | 1,271 | 1,273 | 30,900 | 1,273 |
| 2024-03-06 | 1,324 | 1,376 | 1,312 | 1,320 | 38,100 | 1,320 |
| 2024-03-05 | 1,359 | 1,359 | 1,325 | 1,352 | 22,700 | 1,352 |
| 2024-03-04 | 1,355 | 1,383 | 1,331 | 1,359 | 32,200 | 1,359 |
| 2024-03-01 | 1,444 | 1,444 | 1,325 | 1,325 | 62,200 | 1,325 |
| 2024-02-29 | 1,394 | 1,455 | 1,367 | 1,450 | 44,900 | 1,450 |
| 2024-02-28 | 1,440 | 1,470 | 1,412 | 1,415 | 34,400 | 1,415 |
| 2024-02-27 | 1,401 | 1,435 | 1,377 | 1,435 | 43,300 | 1,435 |
| 2024-02-26 | 1,335 | 1,406 | 1,335 | 1,392 | 36,600 | 1,392 |
| 2024-02-22 | 1,331 | 1,380 | 1,306 | 1,333 | 43,400 | 1,333 |
| 2024-02-21 | 1,334 | 1,362 | 1,300 | 1,325 | 37,400 | 1,325 |
| 2024-02-20 | 1,348 | 1,348 | 1,280 | 1,320 | 22,400 | 1,320 |
| 2024-02-19 | 1,305 | 1,362 | 1,281 | 1,338 | 44,100 | 1,338 |
| 2024-02-16 | 1,164 | 1,274 | 1,151 | 1,262 | 54,000 | 1,262 |
| 2024-02-15 | 1,209 | 1,209 | 1,162 | 1,163 | 32,600 | 1,163 |
| 2024-02-14 | 1,225 | 1,242 | 1,190 | 1,192 | 45,100 | 1,192 |
| 2024-02-13 | 1,297 | 1,303 | 1,235 | 1,245 | 32,800 | 1,245 |
| 2024-02-09 | 1,276 | 1,291 | 1,260 | 1,277 | 24,400 | 1,277 |
| 2024-02-08 | 1,291 | 1,298 | 1,250 | 1,289 | 35,500 | 1,289 |
| 2024-02-07 | 1,358 | 1,358 | 1,282 | 1,297 | 48,400 | 1,297 |
| 2024-02-06 | 1,384 | 1,384 | 1,339 | 1,358 | 16,100 | 1,358 |
| 2024-02-05 | 1,375 | 1,398 | 1,335 | 1,382 | 27,000 | 1,382 |
| 2024-02-02 | 1,409 | 1,409 | 1,358 | 1,364 | 47,200 | 1,364 |
| 2024-02-01 | 1,340 | 1,420 | 1,330 | 1,412 | 97,800 | 1,412 |
| 2024-01-31 | 1,319 | 1,354 | 1,282 | 1,341 | 35,600 | 1,341 |
| 2024-01-30 | 1,305 | 1,360 | 1,277 | 1,320 | 49,800 | 1,320 |
| 2024-01-29 | 1,328 | 1,328 | 1,253 | 1,275 | 56,600 | 1,275 |
| 2024-01-26 | 1,299 | 1,331 | 1,290 | 1,314 | 19,200 | 1,314 |
| 2024-01-25 | 1,318 | 1,319 | 1,289 | 1,315 | 20,000 | 1,315 |
| 2024-01-24 | 1,329 | 1,359 | 1,328 | 1,331 | 24,200 | 1,331 |
| 2024-01-23 | 1,380 | 1,385 | 1,315 | 1,343 | 39,100 | 1,343 |
| 2024-01-22 | 1,391 | 1,410 | 1,360 | 1,375 | 27,700 | 1,375 |
| 2024-01-19 | 1,306 | 1,394 | 1,285 | 1,382 | 70,500 | 1,382 |
| 2024-01-18 | 1,352 | 1,362 | 1,285 | 1,285 | 58,600 | 1,285 |
| 2024-01-17 | 1,515 | 1,518 | 1,347 | 1,385 | 160,700 | 1,385 |
| 2024-01-16 | 1,413 | 1,605 | 1,333 | 1,555 | 310,800 | 1,555 |
| 2024-01-15 | 1,428 | 1,480 | 1,386 | 1,473 | 122,900 | 1,473 |
| 2024-01-12 | 1,356 | 1,499 | 1,341 | 1,439 | 203,300 | 1,439 |
| 2024-01-11 | 1,340 | 1,372 | 1,314 | 1,328 | 42,000 | 1,328 |
| 2024-01-10 | 1,340 | 1,354 | 1,308 | 1,330 | 29,200 | 1,330 |
| 2024-01-09 | 1,295 | 1,337 | 1,255 | 1,333 | 39,000 | 1,333 |
| 2024-01-05 | 1,241 | 1,379 | 1,241 | 1,299 | 66,000 | 1,299 |
| 2024-01-04 | 1,201 | 1,248 | 1,180 | 1,248 | 20,700 | 1,248 |
分割・併合履歴 ： なし
