1,131円
ＧＬＯＥ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) |
|---|---|---|---|---|---|---|
| 2024/11/19 | 1,331.0 | 1,368.0 | 1,331.0 | 1,368.0 | 1,368.0 | 2,000 |
| 2024/11/18 | 1,344.0 | 1,370.0 | 1,344.0 | 1,370.0 | 1,370.0 | 2,000 |
| 2024/11/15 | 1,345.0 | 1,360.0 | 1,330.0 | 1,360.0 | 1,360.0 | 2,900 |
| 2024/11/14 | 1,330.0 | 1,355.0 | 1,326.0 | 1,345.0 | 1,345.0 | 2,300 |
| 2024/11/13 | 1,319.0 | 1,356.0 | 1,319.0 | 1,356.0 | 1,356.0 | 1,900 |
| 2024/11/12 | 1,351.0 | 1,358.0 | 1,306.0 | 1,349.0 | 1,349.0 | 4,700 |
| 2024/11/11 | 1,378.0 | 1,378.0 | 1,345.0 | 1,358.0 | 1,358.0 | 1,300 |
| 2024/11/08 | 1,369.0 | 1,386.0 | 1,356.0 | 1,380.0 | 1,380.0 | 2,600 |
| 2024/11/07 | 1,360.0 | 1,369.0 | 1,352.0 | 1,369.0 | 1,369.0 | 3,500 |
| 2024/11/06 | 1,344.0 | 1,344.0 | 1,303.0 | 1,324.0 | 1,324.0 | 2,800 |
| 2024/11/05 | 1,341.0 | 1,350.0 | 1,300.0 | 1,337.0 | 1,337.0 | 3,400 |
| 2024/11/01 | 1,350.0 | 1,350.0 | 1,300.0 | 1,341.0 | 1,341.0 | 3,000 |
| 2024/10/31 | 1,376.0 | 1,376.0 | 1,346.0 | 1,350.0 | 1,350.0 | 1,500 |
| 2024/10/30 | 1,365.0 | 1,388.0 | 1,340.0 | 1,346.0 | 1,346.0 | 2,600 |
| 2024/10/29 | 1,323.0 | 1,363.0 | 1,323.0 | 1,335.0 | 1,335.0 | 1,900 |
| 2024/10/28 | 1,319.0 | 1,350.0 | 1,316.0 | 1,348.0 | 1,348.0 | 1,900 |
| 2024/10/25 | 1,360.0 | 1,360.0 | 1,306.0 | 1,319.0 | 1,319.0 | 3,500 |
| 2024/10/24 | 1,356.0 | 1,370.0 | 1,326.0 | 1,360.0 | 1,360.0 | 2,400 |
| 2024/10/23 | 1,365.0 | 1,387.0 | 1,352.0 | 1,366.0 | 1,366.0 | 1,800 |
| 2024/10/22 | 1,312.0 | 1,380.0 | 1,312.0 | 1,365.0 | 1,365.0 | 2,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＬＯＥの取引履歴を振り返りませんか？
ＧＬＯＥ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。
