5575 (株)Globee の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,215	1,253	1,200	1,215	41,300	1,215
2023-12-28	1,199	1,216	1,160	1,205	25,400	1,205
2023-12-27	1,185	1,230	1,155	1,208	48,000	1,208
2023-12-26	1,135	1,175	1,123	1,175	44,500	1,175
2023-12-25	1,119	1,163	1,108	1,135	44,200	1,135
2023-12-22	1,096	1,152	1,096	1,107	59,100	1,107
2023-12-21	1,198	1,198	1,109	1,109	50,000	1,109
2023-12-20	1,199	1,240	1,193	1,193	32,300	1,193
2023-12-19	1,168	1,202	1,168	1,200	19,500	1,200
2023-12-18	1,198	1,200	1,151	1,198	34,600	1,198
2023-12-15	1,185	1,223	1,171	1,190	38,100	1,190
2023-12-14	1,242	1,274	1,183	1,185	40,100	1,185
2023-12-13	1,295	1,295	1,211	1,242	44,200	1,242
2023-12-12	1,300	1,315	1,241	1,295	30,700	1,295
2023-12-11	1,351	1,351	1,260	1,300	20,300	1,300
2023-12-08	1,315	1,365	1,306	1,321	27,500	1,321
2023-12-07	1,454	1,454	1,340	1,340	59,500	1,340
2023-12-06	1,489	1,489	1,450	1,455	17,500	1,455
2023-12-05	1,547	1,547	1,481	1,482	18,400	1,482
2023-12-04	1,558	1,560	1,507	1,547	16,600	1,547
2023-12-01	1,543	1,575	1,523	1,549	26,600	1,549
2023-11-30	1,535	1,548	1,507	1,525	18,100	1,525
2023-11-29	1,522	1,550	1,515	1,532	9,300	1,532
2023-11-28	1,616	1,616	1,526	1,540	8,500	1,540
2023-11-27	1,644	1,644	1,556	1,576	18,500	1,576
2023-11-24	1,627	1,658	1,604	1,610	7,800	1,610
2023-11-22	1,650	1,650	1,595	1,627	18,400	1,627
2023-11-21	1,643	1,669	1,600	1,660	22,100	1,660
2023-11-20	1,503	1,628	1,493	1,587	37,900	1,587
2023-11-17	1,492	1,535	1,470	1,503	22,000	1,503
2023-11-16	1,577	1,577	1,518	1,525	15,100	1,525
2023-11-15	1,497	1,600	1,497	1,577	50,000	1,577
2023-11-14	1,476	1,489	1,441	1,479	9,600	1,479
2023-11-13	1,522	1,522	1,407	1,435	15,300	1,435
2023-11-10	1,500	1,500	1,455	1,466	8,600	1,466
2023-11-09	1,502	1,535	1,471	1,498	9,100	1,498
2023-11-08	1,598	1,614	1,493	1,502	14,900	1,502
2023-11-07	1,616	1,616	1,547	1,567	23,600	1,567
2023-11-06	1,535	1,599	1,500	1,599	36,700	1,599
2023-11-02	1,453	1,505	1,453	1,481	13,200	1,481
2023-11-01	1,480	1,485	1,445	1,460	11,800	1,460
2023-10-31	1,464	1,480	1,410	1,467	15,800	1,467
2023-10-30	1,497	1,552	1,443	1,464	22,900	1,464
2023-10-27	1,465	1,499	1,445	1,490	27,300	1,490
2023-10-26	1,450	1,478	1,414	1,442	25,300	1,442
2023-10-25	1,590	1,590	1,463	1,465	58,400	1,465
2023-10-24	1,565	1,572	1,433	1,550	78,300	1,550
2023-10-23	1,690	1,703	1,565	1,565	45,700	1,565
2023-10-20	1,645	1,734	1,630	1,700	31,900	1,700
2023-10-19	1,621	1,685	1,610	1,685	21,400	1,685
2023-10-18	1,706	1,714	1,641	1,678	26,300	1,678
2023-10-17	1,638	1,808	1,638	1,706	87,800	1,706
2023-10-16	1,855	1,855	1,587	1,611	198,500	1,611
2023-10-13	1,908	1,908	1,810	1,815	53,800	1,815
2023-10-12	2,043	2,043	1,896	1,908	59,900	1,908
2023-10-11	2,030	2,044	1,968	2,025	38,400	2,025
2023-10-10	1,999	2,066	1,990	2,000	56,800	2,000
2023-10-06	1,911	1,985	1,906	1,967	34,300	1,967
2023-10-05	1,980	2,039	1,901	1,911	58,200	1,911
2023-10-04	1,884	1,979	1,846	1,959	58,400	1,959
2023-10-03	1,900	1,923	1,844	1,884	50,400	1,884
2023-10-02	1,878	1,944	1,878	1,911	24,500	1,911
2023-09-29	1,916	1,930	1,860	1,872	20,000	1,872
2023-09-28	1,964	2,001	1,882	1,896	43,300	1,896
2023-09-27	2,020	2,020	1,935	1,954	23,200	1,954
2023-09-26	1,997	2,046	1,945	2,041	56,600	2,041
2023-09-25	2,054	2,055	1,957	1,966	49,400	1,966
2023-09-22	1,820	1,977	1,820	1,948	68,100	1,948
2023-09-21	1,938	1,938	1,795	1,825	35,000	1,825
2023-09-20	1,901	1,915	1,825	1,912	67,600	1,912
2023-09-19	1,800	1,937	1,800	1,937	98,900	1,937
2023-09-15	1,782	1,868	1,778	1,810	62,200	1,810
2023-09-14	1,844	1,844	1,780	1,800	54,600	1,800
2023-09-13	1,880	1,897	1,801	1,844	45,200	1,844
2023-09-12	2,020	2,076	1,845	1,872	147,800	1,872
2023-09-11	2,240	2,252	2,025	2,037	85,200	2,037
2023-09-08	2,203	2,308	2,200	2,240	23,700	2,240
2023-09-07	2,351	2,351	2,213	2,249	77,100	2,249
2023-09-06	2,420	2,420	2,333	2,352	67,500	2,352
2023-09-05	2,305	2,430	2,283	2,420	231,100	2,420
2023-09-04	2,140	2,325	2,123	2,305	149,600	2,305
2023-09-01	2,238	2,296	2,063	2,100	110,400	2,100
2023-08-31	2,185	2,260	2,101	2,226	82,400	2,226
2023-08-30	2,362	2,362	2,231	2,235	143,100	2,235
2023-08-29	2,429	2,500	2,276	2,371	581,100	2,371
2023-08-28	2,188	2,466	2,188	2,343	1,032,000	2,343
2023-08-25	1,930	2,284	1,907	2,138	638,700	2,138
2023-08-24	1,980	2,000	1,890	1,890	70,000	1,890
2023-08-23	2,011	2,098	1,951	1,994	128,600	1,994
2023-08-22	1,791	2,011	1,780	2,002	185,700	2,002
2023-08-21	1,739	1,818	1,704	1,804	51,600	1,804
2023-08-18	1,666	1,759	1,611	1,738	64,200	1,738
2023-08-17	1,593	1,685	1,565	1,685	65,300	1,685
2023-08-16	1,600	1,648	1,580	1,625	30,000	1,625
2023-08-15	1,671	1,736	1,588	1,613	62,700	1,613
2023-08-14	1,720	1,735	1,652	1,695	71,100	1,695
2023-08-10	1,802	1,805	1,737	1,770	59,600	1,770
2023-08-09	1,831	1,870	1,800	1,833	50,400	1,833
2023-08-08	1,966	1,966	1,851	1,852	107,300	1,852
2023-08-07	2,075	2,075	1,940	1,968	95,500	1,968
2023-08-04	1,975	2,095	1,971	2,075	113,800	2,075
2023-08-03	1,917	2,220	1,917	2,025	633,700	2,025
2023-08-02	1,890	1,948	1,778	1,939	194,800	1,939
2023-08-01	2,005	2,059	1,902	1,904	126,000	1,904
2023-07-31	2,114	2,115	2,003	2,003	98,800	2,003
2023-07-28	2,135	2,199	2,100	2,132	68,700	2,132
2023-07-27	2,091	2,215	2,084	2,198	150,800	2,198
2023-07-26	2,240	2,251	2,095	2,108	254,000	2,108
2023-07-25	2,402	2,457	2,277	2,280	128,600	2,280
2023-07-24	2,605	2,605	2,405	2,440	166,000	2,440
2023-07-21	2,770	2,770	2,598	2,605	102,500	2,605
2023-07-20	2,756	2,877	2,707	2,770	109,700	2,770
2023-07-19	2,899	2,911	2,666	2,781	309,900	2,781
2023-07-18	3,450	3,450	2,941	2,941	357,700	2,941
2023-07-14	3,430	3,455	3,260	3,445	336,800	3,445
2023-07-13	3,350	3,535	3,200	3,500	283,200	3,500
2023-07-12	3,450	3,550	3,270	3,335	280,500	3,335
2023-07-11	3,210	3,440	3,185	3,385	206,400	3,385
2023-07-10	3,370	3,420	3,110	3,185	154,400	3,185
2023-07-07	3,115	3,440	3,060	3,370	285,300	3,370
2023-07-06	3,000	3,260	2,976	3,155	179,000	3,155
2023-07-05	3,195	3,200	3,000	3,115	126,700	3,115
2023-07-04	3,280	3,345	3,140	3,215	243,900	3,215
2023-07-03	3,170	3,455	3,000	3,215	648,600	3,215
2023-06-30	2,921	3,070	2,846	3,000	197,000	3,000
2023-06-29	3,060	3,130	2,933	2,982	277,200	2,982
2023-06-28	3,445	3,645	3,120	3,160	563,100	3,160
2023-06-27	2,955	3,595	2,940	3,395	1,572,200	3,395
2023-06-26	3,215	3,380	2,960	3,095	459,500	3,095
2023-06-23	3,710	3,945	3,050	3,425	1,855,800	3,425
2023-06-22	4,490	4,495	3,355	3,500	4,021,800	3,500
2023-06-21	3,440	4,000	3,415	4,000	5,170,200	4,000
2023-06-20	2,900	3,300	2,736	3,300	3,184,400	3,300
2023-06-19	2,624	2,800	2,483	2,800	2,533,400	2,800
2023-06-16	2,437	2,580	2,325	2,580	2,454,500	2,580
2023-06-15	2,530	2,545	2,180	2,337	3,308,300	2,337
2023-06-14	2,666	2,691	2,300	2,380	3,102,200	2,380
2023-06-13	-	-	-	-	-	-
2023-06-12	-	-	-	-	-	-
2023-06-09	-	-	-	-	-	-
2023-06-08	-	-	-	-	-	-
2023-06-07	-	-	-	-	-	-
2023-06-06	-	-	-	-	-	-
2023-06-05	-	-	-	-	-	-
2023-06-02	-	-	-	-	-	-
2023-06-01	-	-	-	-	-	-
2023-05-31	-	-	-	-	-	-
2023-05-30	-	-	-	-	-	-
2023-05-29	-	-	-	-	-	-
2023-05-26	-	-	-	-	-	-
2023-05-25	-	-	-	-	-	-
2023-05-24	-	-	-	-	-	-
2023-05-23	-	-	-	-	-	-
2023-05-22	-	-	-	-	-	-
2023-05-19	-	-	-	-	-	-
2023-05-18	-	-	-	-	-	-
2023-05-17	-	-	-	-	-	-
2023-05-16	-	-	-	-	-	-
2023-05-15	-	-	-	-	-	-
2023-05-12	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31