KabuInsight

Ｇｌｏｂｅｅ

5575
グロース/情報･通信業/Globee Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13616.0621.0610.0610.0-12.0-1.93%4,300
2026-03-12629.0629.0620.0622.0-7.0-1.11%1,100
2026-03-11634.0634.0622.0629.0-4.0-0.63%1,800
2026-03-10629.0633.0615.0633.0+4.0+0.64%4,600
2026-03-09630.0631.0614.0629.0-1.0-0.16%10,400
2026-03-06613.0630.0612.0630.0+17.0+2.77%10,400
2026-03-05606.0613.0604.0613.0+8.0+1.32%5,300
2026-03-04606.0609.0605.0605.0-6.0-0.98%7,700
2026-03-03618.0618.0607.0611.0+3.0+0.49%4,300
2026-03-02611.0618.0608.0608.0-21.0-3.34%6,300
2026-02-27611.0629.0607.0629.0+18.0+2.95%7,300
2026-02-26614.0616.0607.0611.0+5.0+0.83%3,800
2026-02-25615.0615.0606.0606.0-17.0-2.73%11,600
2026-02-24621.0634.0620.0623.0-5.0-0.80%4,900
2026-02-20640.0640.0628.0628.0-12.0-1.88%3,000
2026-02-19636.0640.0635.0640.0+10.0+1.59%1,200
2026-02-18628.0632.0628.0630.0+3.0+0.48%1,900
2026-02-17646.0646.0627.0627.0-9.0-1.42%3,500
2026-02-16649.0649.0622.0636.0-16.0-2.45%23,500
2026-02-13660.0660.0652.0652.0-9.0-1.36%4,900
2026-02-12660.0670.0660.0661.0+1.0+0.15%3,900
2026-02-10655.0660.0655.0660.0+5.0+0.76%1,500
2026-02-09657.0660.0654.0655.0-1.0-0.15%9,500
2026-02-06669.0669.0656.0656.0-14.0-2.09%5,400
2026-02-05658.0673.0655.0670.0+10.0+1.52%7,600
2026-02-04671.0671.0655.0660.0-1.0-0.15%3,100
2026-02-03664.0664.0658.0661.0-4.0-0.60%7,100
2026-02-02679.0679.0665.0665.0-12.0-1.77%8,000
2026-01-30674.0677.0667.0677.0+1.0+0.15%6,700
2026-01-29673.0682.0672.0676.0+2.0+0.30%2,200
2026-01-28683.0683.0670.0674.0-8.0-1.17%2,600
2026-01-27674.0682.0673.0682.0+8.0+1.19%3,200
2026-01-26681.0681.0672.0674.0-7.0-1.03%10,100
2026-01-23659.0681.0657.0681.0+19.0+2.87%7,800
2026-01-22676.0676.0653.0662.0-17.0-2.50%28,200
2026-01-21684.0688.0679.0679.0-7.0-1.02%14,200
2026-01-20685.0692.0685.0686.0-5.0-0.72%4,800
2026-01-19700.0705.0672.0691.0+1.0+0.14%6,500
2026-01-16686.0695.0680.0690.0+4.0+0.58%9,800
2026-01-15686.0707.0682.0686.0+36.0+5.54%47,300
2026-01-14645.0654.0639.0650.0+5.0+0.78%8,200
2026-01-13646.0650.0636.0645.0+1.0+0.16%8,500
2026-01-09630.0646.0630.0644.0+11.0+1.74%7,600
2026-01-08644.0644.0622.0633.0-3.0-0.47%5,200
2026-01-07617.0643.0612.0636.0+18.0+2.91%17,000
2026-01-06612.0621.0612.0618.0+7.0+1.15%6,100
2026-01-05613.0615.0606.0611.00.00.00%17,900
2025-12-30609.0619.0609.0611.0+1.0+0.16%4,500
2025-12-29619.0626.0610.0610.0-10.0-1.61%13,200
2025-12-26630.0636.0620.0620.0-4.0-0.64%15,600
2025-12-25612.0624.0608.0624.0+8.0+1.30%17,400
2025-12-24620.0638.0614.0616.0-14.0-2.22%20,400
2025-12-23620.0640.0620.0630.0+10.0+1.61%12,100
2025-12-22621.0628.0612.0620.0-5.0-0.80%10,200
2025-12-19631.0659.0614.0625.0-6.0-0.95%84,500
2025-12-18634.0634.0631.0631.0-4.0-0.63%2,800
2025-12-17650.0650.0630.0635.0-15.0-2.31%9,400
2025-12-16645.0656.0642.0650.0+5.0+0.78%5,800
2025-12-15666.0666.0645.0645.0-24.0-3.59%11,800
2025-12-12670.0693.0641.0669.0-21.0-3.04%14,900
2025-12-11624.0699.0624.0690.0+68.0+10.93%61,600
2025-12-10621.0626.0616.0622.0+2.0+0.32%22,300
2025-12-09650.0650.0614.0620.0-33.0-5.05%16,200
2025-12-08659.0659.0645.0653.0-26.0-3.83%6,300
2025-12-05689.0689.0679.0679.0-4.0-0.59%700
2025-12-04680.0683.0672.0683.0-7.0-1.01%6,000
2025-12-03700.0700.0686.0690.0-15.0-2.13%3,700
2025-12-02710.0712.0705.0705.0-5.0-0.70%2,000
2025-12-01738.0738.0710.0710.0-30.0-4.05%2,400
2025-11-28722.0744.0718.0740.0+20.0+2.78%7,400
2025-11-27709.0729.0709.0720.0+11.0+1.55%4,000
2025-11-26717.0724.0691.0709.0-13.0-1.80%14,900
2025-11-25734.0739.0720.0722.0-17.0-2.30%9,800
2025-11-21739.0740.0737.0739.0-7.0-0.94%1,800
2025-11-20748.0750.0740.0746.0-2.0-0.27%5,300
2025-11-19746.0753.0745.0748.0-5.0-0.66%3,300
2025-11-18758.0758.0745.0753.0-5.0-0.66%9,100
2025-11-17765.0765.0754.0758.0-5.0-0.66%3,000
2025-11-14760.0765.0760.0763.0-9.0-1.17%2,100
2025-11-13771.0774.0771.0772.0+1.0+0.13%700
2025-11-12771.0777.0770.0771.00.00.00%9,000
2025-11-11776.0777.0770.0771.0-16.0-2.03%700
2025-11-10768.0797.0767.0787.0+19.0+2.47%4,000
2025-11-07764.0770.0764.0768.00.00.00%1,400
2025-11-06767.0768.0766.0768.0+3.0+0.39%1,100
2025-11-05759.0770.0751.0765.0+5.0+0.66%16,900
2025-11-04792.0792.0748.0760.0-35.0-4.40%5,300
2025-10-31791.0795.0780.0795.00.00.00%8,800
2025-10-30796.0798.0795.0795.0-1.0-0.13%3,100
2025-10-29800.0802.0791.0796.0-6.0-0.75%8,500
2025-10-28804.0809.0802.0802.0-2.0-0.25%1,700
2025-10-27803.0810.0785.0804.0-4.0-0.50%21,500
2025-10-24815.0815.0798.0808.0-6.0-0.74%18,500
2025-10-23806.0814.0805.0814.0-2.0-0.25%2,100
2025-10-22809.0823.0809.0816.0+5.0+0.62%2,600
2025-10-21818.0818.0811.0811.0-1.0-0.12%1,400
2025-10-20815.0819.0811.0812.0-3.0-0.37%2,600
2025-10-17811.0816.0811.0815.0+2.0+0.25%1,800
2025-10-16806.0815.0806.0813.0-8.0-0.97%3,700
2025-10-15802.0830.0802.0821.0+19.0+2.37%6,100
2025-10-14834.0838.0801.0802.0-40.0-4.75%28,400
2025-10-10868.0870.0842.0842.0-20.0-2.32%2,700
2025-10-09874.0874.0861.0862.0+3.0+0.35%4,100
2025-10-08823.0859.0823.0859.0+29.0+3.49%8,700
2025-10-07852.0852.0821.0830.0-23.0-2.70%13,700
2025-10-06881.0881.0853.0853.0-18.0-2.07%6,500
2025-10-03874.0893.0871.0871.0-12.0-1.36%6,400
2025-10-02899.0899.0883.0883.0-14.0-1.56%3,600
2025-10-01914.0914.0896.0897.0-18.0-1.97%5,500
2025-09-30917.0917.0912.0915.0+1.0+0.11%3,200
2025-09-29909.0920.0909.0914.0+5.0+0.55%4,300
2025-09-26910.0919.0903.0909.0+3.0+0.33%5,700
2025-09-25901.0911.0894.0906.0+11.0+1.23%6,400
2025-09-24898.0904.0894.0895.0+3.0+0.34%5,300
2025-09-22884.0900.0884.0892.0+6.0+0.68%2,600
2025-09-19893.0893.0885.0886.0-8.0-0.89%3,200
2025-09-18881.0894.0881.0894.0+13.0+1.48%5,400
2025-09-17890.0890.0880.0881.0-10.0-1.12%5,300
2025-09-16902.0904.0890.0891.0-11.0-1.22%4,600
2025-09-12902.0905.0902.0902.0——5,000

直近120営業日分を表示