ＧＬＯＥ
9565グロース/サービス業/GLOE 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 919.0 | 919.0 | 811.0 | 819.0 | +50.0 | +6.50% | 211,500 |
| 2026-03-12 | 792.0 | 794.0 | 769.0 | 769.0 | -23.0 | -2.90% | 9,100 |
| 2026-03-11 | 784.0 | 798.0 | 755.0 | 792.0 | -7.0 | -0.88% | 7,600 |
| 2026-03-10 | 719.0 | 799.0 | 719.0 | 799.0 | +82.0 | +11.44% | 6,500 |
| 2026-03-09 | 730.0 | 735.0 | 715.0 | 717.0 | -30.0 | -4.02% | 5,100 |
| 2026-03-06 | 741.0 | 756.0 | 741.0 | 747.0 | +5.0 | +0.67% | 1,100 |
| 2026-03-05 | 741.0 | 768.0 | 741.0 | 742.0 | +2.0 | +0.27% | 2,500 |
| 2026-03-04 | 744.0 | 760.0 | 740.0 | 740.0 | -5.0 | -0.67% | 8,600 |
| 2026-03-03 | 748.0 | 754.0 | 745.0 | 745.0 | +4.0 | +0.54% | 5,700 |
| 2026-03-02 | 742.0 | 748.0 | 740.0 | 741.0 | -1.0 | -0.13% | 2,700 |
| 2026-02-27 | 722.0 | 742.0 | 722.0 | 742.0 | +12.0 | +1.64% | 2,900 |
| 2026-02-26 | 734.0 | 736.0 | 730.0 | 730.0 | +11.0 | +1.53% | 1,600 |
| 2026-02-25 | 721.0 | 734.0 | 719.0 | 719.0 | -1.0 | -0.14% | 4,000 |
| 2026-02-24 | 720.0 | 725.0 | 717.0 | 720.0 | 0.0 | 0.00% | 5,700 |
| 2026-02-20 | 741.0 | 748.0 | 715.0 | 720.0 | -21.0 | -2.83% | 28,400 |
| 2026-02-19 | 749.0 | 761.0 | 732.0 | 741.0 | -7.0 | -0.94% | 14,100 |
| 2026-02-18 | 749.0 | 782.0 | 745.0 | 748.0 | 0.0 | 0.00% | 40,000 |
| 2026-02-17 | 757.0 | 765.0 | 748.0 | 748.0 | -9.0 | -1.19% | 36,700 |
| 2026-02-16 | 777.0 | 778.0 | 754.0 | 757.0 | -5.0 | -0.66% | 18,800 |
| 2026-02-13 | 770.0 | 770.0 | 759.0 | 762.0 | -7.0 | -0.91% | 4,100 |
| 2026-02-12 | 778.0 | 800.0 | 765.0 | 769.0 | -9.0 | -1.16% | 32,900 |
| 2026-02-10 | 804.0 | 804.0 | 777.0 | 778.0 | -24.0 | -2.99% | 14,200 |
| 2026-02-09 | 802.0 | 811.0 | 802.0 | 802.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-06 | 809.0 | 810.0 | 802.0 | 802.0 | -7.0 | -0.87% | 3,000 |
| 2026-02-05 | 801.0 | 816.0 | 801.0 | 809.0 | -7.0 | -0.86% | 3,400 |
| 2026-02-04 | 815.0 | 819.0 | 815.0 | 816.0 | -9.0 | -1.09% | 1,300 |
| 2026-02-03 | 828.0 | 829.0 | 812.0 | 825.0 | -3.0 | -0.36% | 4,100 |
| 2026-02-02 | 814.0 | 837.0 | 810.0 | 828.0 | +14.0 | +1.72% | 4,300 |
| 2026-01-30 | 824.0 | 824.0 | 811.0 | 814.0 | -8.0 | -0.97% | 4,300 |
| 2026-01-29 | 821.0 | 828.0 | 821.0 | 822.0 | -2.0 | -0.24% | 2,600 |
| 2026-01-28 | 827.0 | 836.0 | 824.0 | 824.0 | +4.0 | +0.49% | 2,800 |
| 2026-01-27 | 825.0 | 835.0 | 820.0 | 820.0 | -5.0 | -0.61% | 5,300 |
| 2026-01-26 | 825.0 | 834.0 | 825.0 | 825.0 | -6.0 | -0.72% | 28,100 |
| 2026-01-23 | 824.0 | 837.0 | 824.0 | 831.0 | +2.0 | +0.24% | 11,200 |
| 2026-01-22 | 834.0 | 839.0 | 822.0 | 829.0 | -5.0 | -0.60% | 22,400 |
| 2026-01-21 | 823.0 | 834.0 | 823.0 | 834.0 | +5.0 | +0.60% | 2,600 |
| 2026-01-20 | 830.0 | 830.0 | 823.0 | 829.0 | -1.0 | -0.12% | 1,900 |
| 2026-01-19 | 833.0 | 833.0 | 821.0 | 830.0 | +1.0 | +0.12% | 6,000 |
| 2026-01-16 | 830.0 | 833.0 | 829.0 | 829.0 | +2.0 | +0.24% | 1,200 |
| 2026-01-15 | 827.0 | 836.0 | 823.0 | 827.0 | -15.0 | -1.78% | 7,600 |
| 2026-01-14 | 843.0 | 847.0 | 821.0 | 842.0 | 0.0 | 0.00% | 56,800 |
| 2026-01-13 | 828.0 | 844.0 | 821.0 | 842.0 | +14.0 | +1.69% | 27,700 |
| 2026-01-09 | 817.0 | 830.0 | 814.0 | 828.0 | +8.0 | +0.98% | 21,200 |
| 2026-01-08 | 820.0 | 823.0 | 814.0 | 820.0 | +7.0 | +0.86% | 3,300 |
| 2026-01-07 | 810.0 | 820.0 | 810.0 | 813.0 | -3.0 | -0.37% | 3,200 |
| 2026-01-06 | 809.0 | 819.0 | 809.0 | 816.0 | +8.0 | +0.99% | 2,400 |
| 2026-01-05 | 816.0 | 817.0 | 808.0 | 808.0 | -2.0 | -0.25% | 3,200 |
| 2025-12-30 | 808.0 | 818.0 | 808.0 | 810.0 | -7.0 | -0.86% | 1,600 |
| 2025-12-29 | 814.0 | 819.0 | 814.0 | 817.0 | -2.0 | -0.24% | 2,100 |
| 2025-12-26 | 820.0 | 820.0 | 807.0 | 819.0 | -8.0 | -0.97% | 11,700 |
| 2025-12-25 | 831.0 | 832.0 | 821.0 | 827.0 | -6.0 | -0.72% | 8,700 |
| 2025-12-24 | 834.0 | 839.0 | 808.0 | 833.0 | -6.0 | -0.72% | 11,000 |
| 2025-12-23 | 841.0 | 847.0 | 826.0 | 839.0 | -8.0 | -0.94% | 11,400 |
| 2025-12-22 | 847.0 | 847.0 | 835.0 | 847.0 | +6.0 | +0.71% | 6,200 |
| 2025-12-19 | 840.0 | 846.0 | 833.0 | 841.0 | +1.0 | +0.12% | 2,500 |
| 2025-12-18 | 850.0 | 850.0 | 840.0 | 840.0 | -6.0 | -0.71% | 1,800 |
| 2025-12-17 | 871.0 | 871.0 | 841.0 | 846.0 | -20.0 | -2.31% | 3,000 |
| 2025-12-16 | 888.0 | 888.0 | 860.0 | 866.0 | -21.0 | -2.37% | 4,600 |
| 2025-12-15 | 860.0 | 887.0 | 853.0 | 887.0 | -3.0 | -0.34% | 14,200 |
| 2025-12-12 | 840.0 | 915.0 | 840.0 | 890.0 | +67.0 | +8.14% | 45,800 |
| 2025-12-11 | 828.0 | 839.0 | 823.0 | 823.0 | -5.0 | -0.60% | 4,500 |
| 2025-12-10 | 822.0 | 832.0 | 814.0 | 828.0 | -9.0 | -1.08% | 7,100 |
| 2025-12-09 | 840.0 | 840.0 | 813.0 | 837.0 | -2.0 | -0.24% | 2,600 |
| 2025-12-08 | 850.0 | 851.0 | 837.0 | 839.0 | -3.0 | -0.36% | 3,400 |
| 2025-12-05 | 842.0 | 850.0 | 839.0 | 842.0 | 0.0 | 0.00% | 3,100 |
| 2025-12-04 | 851.0 | 851.0 | 842.0 | 842.0 | -15.0 | -1.75% | 4,100 |
| 2025-12-03 | 844.0 | 857.0 | 839.0 | 857.0 | +13.0 | +1.54% | 4,500 |
| 2025-12-02 | 846.0 | 860.0 | 844.0 | 844.0 | -5.0 | -0.59% | 2,400 |
| 2025-12-01 | 857.0 | 865.0 | 849.0 | 849.0 | -8.0 | -0.93% | 3,700 |
| 2025-11-28 | 881.0 | 881.0 | 850.0 | 857.0 | -9.0 | -1.04% | 8,000 |
| 2025-11-27 | 842.0 | 873.0 | 839.0 | 866.0 | +19.0 | +2.24% | 12,500 |
| 2025-11-26 | 841.0 | 858.0 | 837.0 | 847.0 | 0.0 | 0.00% | 4,100 |
| 2025-11-25 | 836.0 | 861.0 | 836.0 | 847.0 | +11.0 | +1.32% | 5,500 |
| 2025-11-21 | 847.0 | 859.0 | 836.0 | 836.0 | -26.0 | -3.02% | 4,300 |
| 2025-11-20 | 874.0 | 874.0 | 841.0 | 862.0 | +2.0 | +0.23% | 3,400 |
| 2025-11-19 | 835.0 | 885.0 | 832.0 | 860.0 | +16.0 | +1.90% | 6,000 |
| 2025-11-18 | 873.0 | 877.0 | 838.0 | 844.0 | -29.0 | -3.32% | 9,300 |
| 2025-11-17 | 899.0 | 904.0 | 863.0 | 873.0 | -31.0 | -3.43% | 6,800 |
| 2025-11-14 | 832.0 | 986.0 | 832.0 | 904.0 | +68.0 | +8.13% | 166,300 |
| 2025-11-13 | 840.0 | 845.0 | 833.0 | 836.0 | 0.0 | 0.00% | 1,800 |
| 2025-11-12 | 833.0 | 842.0 | 832.0 | 836.0 | +4.0 | +0.48% | 1,500 |
| 2025-11-11 | 833.0 | 844.0 | 832.0 | 832.0 | -1.0 | -0.12% | 1,100 |
| 2025-11-10 | 841.0 | 841.0 | 833.0 | 833.0 | +2.0 | +0.24% | 1,200 |
| 2025-11-07 | 838.0 | 838.0 | 831.0 | 831.0 | -7.0 | -0.84% | 800 |
| 2025-11-06 | 847.0 | 847.0 | 838.0 | 838.0 | -1.0 | -0.12% | 700 |
| 2025-11-05 | 847.0 | 847.0 | 832.0 | 839.0 | -8.0 | -0.94% | 1,100 |
| 2025-11-04 | 848.0 | 848.0 | 841.0 | 847.0 | +14.0 | +1.68% | 1,000 |
| 2025-10-31 | 810.0 | 842.0 | 810.0 | 833.0 | +8.0 | +0.97% | 3,300 |
| 2025-10-30 | 830.0 | 830.0 | 814.0 | 825.0 | -5.0 | -0.60% | 1,200 |
| 2025-10-29 | 834.0 | 834.0 | 824.0 | 830.0 | -4.0 | -0.48% | 1,600 |
| 2025-10-28 | 836.0 | 836.0 | 821.0 | 834.0 | -1.0 | -0.12% | 900 |
| 2025-10-27 | 828.0 | 843.0 | 828.0 | 835.0 | +9.0 | +1.09% | 1,300 |
| 2025-10-24 | 854.0 | 854.0 | 826.0 | 826.0 | -34.0 | -3.95% | 4,700 |
| 2025-10-23 | 861.0 | 869.0 | 858.0 | 860.0 | -1.0 | -0.12% | 3,800 |
| 2025-10-22 | 800.0 | 879.0 | 800.0 | 861.0 | +61.0 | +7.63% | 12,000 |
| 2025-10-21 | 791.0 | 811.0 | 791.0 | 800.0 | +12.0 | +1.52% | 1,600 |
| 2025-10-20 | 810.0 | 817.0 | 785.0 | 788.0 | -22.0 | -2.72% | 3,300 |
| 2025-10-17 | 800.0 | 822.0 | 800.0 | 810.0 | +6.0 | +0.75% | 2,200 |
| 2025-10-16 | 807.0 | 807.0 | 800.0 | 804.0 | -3.0 | -0.37% | 3,000 |
| 2025-10-15 | 801.0 | 811.0 | 800.0 | 807.0 | +7.0 | +0.88% | 1,400 |
| 2025-10-14 | 821.0 | 827.0 | 800.0 | 800.0 | -35.0 | -4.19% | 9,000 |
| 2025-10-10 | 818.0 | 849.0 | 818.0 | 835.0 | +10.0 | +1.21% | 3,700 |
| 2025-10-09 | 842.0 | 842.0 | 809.0 | 825.0 | -14.0 | -1.67% | 6,700 |
| 2025-10-08 | 854.0 | 854.0 | 837.0 | 839.0 | -15.0 | -1.76% | 1,700 |
| 2025-10-07 | 858.0 | 858.0 | 836.0 | 854.0 | +4.0 | +0.47% | 3,400 |
| 2025-10-06 | 847.0 | 851.0 | 838.0 | 850.0 | +11.0 | +1.31% | 7,500 |
| 2025-10-03 | 839.0 | 850.0 | 836.0 | 839.0 | -2.0 | -0.24% | 2,300 |
| 2025-10-02 | 842.0 | 845.0 | 822.0 | 841.0 | -2.0 | -0.24% | 4,100 |
| 2025-10-01 | 872.0 | 872.0 | 805.0 | 843.0 | -44.0 | -4.96% | 10,000 |
| 2025-09-30 | 893.0 | 893.0 | 880.0 | 887.0 | -6.0 | -0.67% | 3,000 |
| 2025-09-29 | 894.0 | 894.0 | 893.0 | 893.0 | 0.0 | 0.00% | 1,100 |
| 2025-09-26 | 889.0 | 899.0 | 889.0 | 893.0 | -3.0 | -0.33% | 2,000 |
| 2025-09-25 | 896.0 | 903.0 | 895.0 | 896.0 | -9.0 | -0.99% | 1,900 |
| 2025-09-24 | 901.0 | 905.0 | 901.0 | 905.0 | +9.0 | +1.00% | 400 |
| 2025-09-22 | 901.0 | 905.0 | 896.0 | 896.0 | +7.0 | +0.79% | 1,600 |
| 2025-09-19 | 903.0 | 903.0 | 889.0 | 889.0 | -7.0 | -0.78% | 3,000 |
| 2025-09-18 | 903.0 | 910.0 | 880.0 | 896.0 | -7.0 | -0.78% | 6,900 |
| 2025-09-17 | 905.0 | 913.0 | 903.0 | 903.0 | -5.0 | -0.55% | 4,100 |
| 2025-09-16 | 911.0 | 943.0 | 908.0 | 908.0 | +5.0 | +0.55% | 4,900 |
| 2025-09-12 | 935.0 | 935.0 | 903.0 | 903.0 | — | — | 20,200 |
直近120営業日分を表示