6,978円
グローバルセキュリティエキスパートの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/24 | 6,410.0 | 6,410.0 | 6,170.0 | 6,170.0 | 6,170.0 | 46,300 |
| 2024/09/20 | 6,280.0 | 6,450.0 | 6,260.0 | 6,410.0 | 6,410.0 | 38,800 |
| 2024/09/19 | 6,290.0 | 6,300.0 | 6,130.0 | 6,280.0 | 6,280.0 | 34,300 |
| 2024/09/18 | 6,300.0 | 6,390.0 | 6,090.0 | 6,190.0 | 6,190.0 | 46,400 |
| 2024/09/17 | 6,300.0 | 6,400.0 | 6,060.0 | 6,250.0 | 6,250.0 | 47,300 |
| 2024/09/13 | 6,400.0 | 6,500.0 | 6,180.0 | 6,290.0 | 6,290.0 | 46,400 |
| 2024/09/12 | 6,040.0 | 6,450.0 | 5,990.0 | 6,400.0 | 6,400.0 | 100,200 |
| 2024/09/11 | 6,200.0 | 6,260.0 | 5,790.0 | 5,840.0 | 5,840.0 | 66,900 |
| 2024/09/10 | 6,130.0 | 6,250.0 | 6,000.0 | 6,000.0 | 6,000.0 | 46,000 |
| 2024/09/09 | 5,770.0 | 6,090.0 | 5,750.0 | 6,010.0 | 6,010.0 | 59,200 |
| 2024/09/06 | 6,020.0 | 6,120.0 | 5,850.0 | 5,990.0 | 5,990.0 | 63,100 |
| 2024/09/05 | 6,240.0 | 6,440.0 | 6,040.0 | 6,040.0 | 6,040.0 | 81,700 |
| 2024/09/04 | 6,340.0 | 6,650.0 | 6,280.0 | 6,400.0 | 6,400.0 | 67,000 |
| 2024/09/03 | 6,250.0 | 6,530.0 | 6,180.0 | 6,470.0 | 6,470.0 | 45,600 |
| 2024/09/02 | 6,490.0 | 6,500.0 | 6,330.0 | 6,330.0 | 6,330.0 | 63,500 |
| 2024/08/30 | 6,300.0 | 6,710.0 | 6,180.0 | 6,690.0 | 6,690.0 | 80,700 |
| 2024/08/29 | 6,260.0 | 6,370.0 | 6,200.0 | 6,300.0 | 6,300.0 | 68,900 |
| 2024/08/28 | 5,920.0 | 6,400.0 | 5,910.0 | 6,400.0 | 6,400.0 | 59,300 |
| 2024/08/27 | 5,960.0 | 6,020.0 | 5,880.0 | 6,020.0 | 6,020.0 | 28,500 |
| 2024/08/26 | 5,580.0 | 6,040.0 | 5,550.0 | 6,040.0 | 6,040.0 | 96,100 |
グローバルセキュリティエキスパートの取引履歴を振り返りませんか？
グローバルセキュリティエキスパートの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
