グローバルセキュリティエキスパート(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,575（2025年10月21日）
- 年初来安値
- 2,105（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 3,615 | 3,675 | 3,510 | 3,560 | 102,900 | 3,560 |
| 2026/1/15 | 3,455 | 3,625 | 3,450 | 3,625 | 103,100 | 3,625 |
| 2026/1/14 | 3,550 | 3,565 | 3,425 | 3,460 | 79,700 | 3,460 |
| 2026/1/13 | 3,565 | 3,565 | 3,460 | 3,500 | 101,200 | 3,500 |
| 2026/1/9 | 3,415 | 3,470 | 3,395 | 3,465 | 65,200 | 3,465 |
| 2026/1/8 | 3,395 | 3,445 | 3,360 | 3,390 | 59,700 | 3,390 |
| 2026/1/7 | 3,390 | 3,390 | 3,315 | 3,370 | 74,200 | 3,370 |
| 2026/1/6 | 3,260 | 3,405 | 3,210 | 3,395 | 112,500 | 3,395 |
| 2026/1/5 | 3,215 | 3,235 | 3,165 | 3,210 | 63,100 | 3,210 |
| 2025/12/30 | 3,210 | 3,255 | 3,125 | 3,200 | 77,200 | 3,200 |
| 2025/12/29 | 3,270 | 3,270 | 3,205 | 3,220 | 71,300 | 3,220 |
| 2025/12/26 | 3,230 | 3,315 | 3,215 | 3,240 | 146,300 | 3,240 |
| 2025/12/25 | 3,050 | 3,205 | 3,010 | 3,185 | 142,400 | 3,185 |
| 2025/12/24 | 3,005 | 3,045 | 2,964 | 2,974 | 89,300 | 2,974 |
| 2025/12/23 | 2,889 | 3,015 | 2,877 | 3,000 | 127,700 | 3,000 |
| 2025/12/22 | 2,927 | 2,927 | 2,811 | 2,871 | 135,900 | 2,871 |
| 2025/12/19 | 2,850 | 2,904 | 2,850 | 2,894 | 88,200 | 2,894 |
| 2025/12/18 | 2,878 | 2,919 | 2,860 | 2,880 | 51,300 | 2,880 |
| 2025/12/17 | 2,927 | 2,952 | 2,870 | 2,896 | 72,600 | 2,896 |
| 2025/12/16 | 3,000 | 3,000 | 2,921 | 2,926 | 44,700 | 2,926 |
1〜20/244件
