グローリー(6457)の株価時系列情報
グローリー(6457)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 2,845 | 2,858 | 2,816 | 2,840 | 185,400 |
2024/03/28 | 2,885 | 2,910 | 2,840 | 2,847 | 305,000 |
2024/03/27 | 2,949 | 2,962 | 2,937 | 2,942 | 274,600 |
2024/03/26 | 2,919 | 2,944 | 2,914 | 2,936 | 226,800 |
2024/03/25 | 2,943 | 2,949 | 2,902 | 2,927 | 309,800 |
2024/03/22 | 2,925 | 2,959 | 2,907 | 2,955 | 273,100 |
2024/03/21 | 2,885 | 2,919 | 2,876 | 2,909 | 324,000 |
2024/03/19 | 2,827 | 2,865 | 2,824 | 2,865 | 290,500 |
2024/03/18 | 2,842 | 2,842 | 2,817 | 2,835 | 189,700 |
2024/03/15 | 2,800 | 2,836 | 2,786 | 2,805 | 234,900 |
2024/03/14 | 2,747 | 2,792 | 2,740 | 2,784 | 168,900 |
2024/03/13 | 2,810 | 2,818 | 2,745 | 2,763 | 200,000 |
2024/03/12 | 2,766 | 2,796 | 2,727 | 2,792 | 240,900 |
2024/03/11 | 2,820 | 2,842 | 2,763 | 2,784 | 295,300 |
2024/03/08 | 2,833 | 2,865 | 2,818 | 2,858 | 236,000 |
2024/03/07 | 2,889 | 2,897 | 2,851 | 2,867 | 478,700 |
2024/03/06 | 2,870 | 2,930 | 2,862 | 2,892 | 292,000 |
2024/03/05 | 2,959 | 2,969 | 2,879 | 2,907 | 416,400 |
2024/03/04 | 2,927 | 2,992 | 2,920 | 2,979 | 503,900 |
2024/03/01 | 2,920 | 2,935 | 2,902 | 2,913 | 261,000 |
2024/02/29 | 2,937 | 2,956 | 2,910 | 2,920 | 303,700 |
2024/02/28 | 2,880 | 2,974 | 2,871 | 2,952 | 343,700 |
2024/02/27 | 2,901 | 2,936 | 2,883 | 2,908 | 221,600 |
2024/02/26 | 2,936 | 2,950 | 2,904 | 2,911 | 208,500 |
2024/02/22 | 2,933 | 2,943 | 2,903 | 2,931 | 174,100 |
2024/02/21 | 2,923 | 2,953 | 2,909 | 2,924 | 286,900 |
2024/02/20 | 2,905 | 2,929 | 2,892 | 2,921 | 146,600 |
2024/02/19 | 2,900 | 2,915 | 2,881 | 2,905 | 190,900 |
2024/02/16 | 2,897 | 2,939 | 2,879 | 2,923 | 261,200 |
2024/02/15 | 2,915 | 2,924 | 2,846 | 2,875 | 286,000 |
2024/02/14 | 2,947 | 2,954 | 2,872 | 2,899 | 392,000 |
2024/02/13 | 3,020 | 3,040 | 2,991 | 3,032 | 211,500 |
2024/02/09 | 2,960 | 3,026 | 2,945 | 2,991 | 269,800 |
2024/02/08 | 2,954 | 2,977 | 2,918 | 2,960 | 329,400 |
2024/02/07 | 3,065 | 3,067 | 2,911 | 2,952 | 971,900 |
2024/02/06 | 3,065 | 3,075 | 3,036 | 3,053 | 208,000 |
2024/02/05 | 3,050 | 3,064 | 3,031 | 3,044 | 187,300 |
2024/02/02 | 3,056 | 3,060 | 3,015 | 3,032 | 128,600 |
2024/02/01 | 3,048 | 3,082 | 3,048 | 3,054 | 156,400 |
2024/01/31 | 3,056 | 3,076 | 3,044 | 3,065 | 165,200 |
2024/01/30 | 3,095 | 3,097 | 3,057 | 3,058 | 113,800 |
2024/01/29 | 3,035 | 3,090 | 3,029 | 3,085 | 126,000 |
2024/01/26 | 3,038 | 3,057 | 3,018 | 3,027 | 150,800 |
2024/01/25 | 3,020 | 3,055 | 3,020 | 3,050 | 116,200 |
2024/01/24 | 3,060 | 3,065 | 3,009 | 3,036 | 143,900 |
2024/01/23 | 3,043 | 3,074 | 3,038 | 3,055 | 154,600 |
2024/01/22 | 3,034 | 3,051 | 3,012 | 3,043 | 161,400 |
2024/01/19 | 3,040 | 3,045 | 2,987 | 2,997 | 207,100 |
2024/01/18 | 3,018 | 3,040 | 2,995 | 3,018 | 163,600 |
2024/01/17 | 3,039 | 3,084 | 3,010 | 3,021 | 303,700 |
2024/01/16 | 3,101 | 3,119 | 3,041 | 3,053 | 274,500 |
2024/01/15 | 3,066 | 3,108 | 3,064 | 3,092 | 268,600 |
2024/01/12 | 2,986 | 3,045 | 2,980 | 3,043 | 403,100 |
2024/01/11 | 2,940 | 2,971 | 2,935 | 2,949 | 340,700 |
2024/01/10 | 2,880 | 2,920 | 2,880 | 2,906 | 215,100 |
2024/01/09 | 2,845 | 2,869 | 2,827 | 2,860 | 229,400 |
2024/01/05 | 2,766 | 2,804 | 2,765 | 2,801 | 237,700 |
2024/01/04 | 2,709 | 2,752 | 2,673 | 2,752 | 253,600 |
2023/12/29 | 2,740 | 2,740 | 2,676 | 2,692 | 212,900 |
2023/12/28 | 2,736 | 2,736 | 2,693 | 2,721 | 271,700 |
2023/12/27 | 2,749 | 2,760 | 2,738 | 2,748 | 255,700 |
2023/12/26 | 2,765 | 2,775 | 2,735 | 2,758 | 125,300 |
2023/12/25 | 2,823 | 2,827 | 2,741 | 2,747 | 113,000 |
2023/12/22 | 2,800 | 2,813 | 2,778 | 2,787 | 104,100 |
2023/12/21 | 2,788 | 2,800 | 2,759 | 2,789 | 124,200 |
2023/12/20 | 2,830 | 2,848 | 2,805 | 2,812 | 127,100 |
2023/12/19 | 2,837 | 2,870 | 2,813 | 2,832 | 163,000 |
2023/12/18 | 2,849 | 2,849 | 2,790 | 2,820 | 159,400 |
2023/12/15 | 2,843 | 2,864 | 2,837 | 2,857 | 229,700 |
2023/12/14 | 2,907 | 2,914 | 2,823 | 2,827 | 245,100 |
2023/12/13 | 2,816 | 2,898 | 2,816 | 2,885 | 428,100 |
2023/12/12 | 2,770 | 2,813 | 2,765 | 2,802 | 309,600 |
2023/12/11 | 2,720 | 2,740 | 2,702 | 2,740 | 253,300 |
2023/12/08 | 2,710 | 2,716 | 2,671 | 2,685 | 251,900 |
2023/12/07 | 2,751 | 2,784 | 2,727 | 2,734 | 152,100 |
2023/12/06 | 2,736 | 2,782 | 2,736 | 2,780 | 220,400 |
2023/12/05 | 2,745 | 2,768 | 2,722 | 2,731 | 144,100 |
2023/12/04 | 2,761 | 2,779 | 2,747 | 2,752 | 212,100 |
2023/12/01 | 2,775 | 2,794 | 2,766 | 2,777 | 175,900 |
2023/11/30 | 2,745 | 2,773 | 2,739 | 2,770 | 165,800 |
2023/11/29 | 2,738 | 2,780 | 2,732 | 2,747 | 163,400 |
2023/11/28 | 2,785 | 2,795 | 2,743 | 2,757 | 116,600 |
2023/11/27 | 2,769 | 2,795 | 2,760 | 2,785 | 190,100 |
2023/11/24 | 2,764 | 2,784 | 2,752 | 2,761 | 159,300 |
2023/11/22 | 2,732 | 2,760 | 2,731 | 2,739 | 110,100 |
2023/11/21 | 2,745 | 2,768 | 2,710 | 2,749 | 191,000 |
2023/11/20 | 2,770 | 2,795 | 2,705 | 2,711 | 222,700 |
2023/11/17 | 2,723 | 2,769 | 2,695 | 2,765 | 395,700 |
2023/11/16 | 2,737 | 2,760 | 2,661 | 2,663 | 301,000 |
2023/11/15 | 2,690 | 2,760 | 2,662 | 2,746 | 340,100 |
2023/11/14 | 2,679 | 2,679 | 2,640 | 2,654 | 271,600 |
2023/11/13 | 2,779 | 2,782 | 2,686 | 2,694 | 382,700 |
2023/11/10 | 2,725 | 2,778 | 2,717 | 2,778 | 306,500 |
2023/11/09 | 2,715 | 2,781 | 2,698 | 2,767 | 386,200 |
2023/11/08 | 2,888 | 2,912 | 2,673 | 2,753 | 798,500 |
2023/11/07 | 2,951 | 2,969 | 2,898 | 2,918 | 342,700 |
2023/11/06 | 2,911 | 2,946 | 2,902 | 2,931 | 251,300 |
2023/11/02 | 2,868 | 2,890 | 2,858 | 2,865 | 167,400 |
2023/11/01 | 2,847 | 2,856 | 2,813 | 2,834 | 163,300 |
2023/10/31 | 2,784 | 2,804 | 2,746 | 2,797 | 149,100 |
2023/10/30 | 2,780 | 2,790 | 2,730 | 2,760 | 143,400 |
2023/10/27 | 2,778 | 2,804 | 2,767 | 2,803 | 148,000 |
2023/10/26 | 2,737 | 2,763 | 2,725 | 2,759 | 184,400 |
2023/10/25 | 2,777 | 2,804 | 2,752 | 2,755 | 121,900 |
2023/10/24 | 2,757 | 2,790 | 2,668 | 2,779 | 191,100 |
2023/10/23 | 2,761 | 2,784 | 2,746 | 2,748 | 203,300 |
2023/10/20 | 2,788 | 2,813 | 2,758 | 2,780 | 87,500 |
2023/10/19 | 2,776 | 2,817 | 2,770 | 2,788 | 141,800 |
2023/10/18 | 2,810 | 2,816 | 2,771 | 2,813 | 114,000 |
2023/10/17 | 2,831 | 2,845 | 2,782 | 2,798 | 109,900 |
2023/10/16 | 2,832 | 2,832 | 2,764 | 2,781 | 156,300 |
2023/10/13 | 2,845 | 2,864 | 2,826 | 2,849 | 169,100 |
2023/10/12 | 2,890 | 2,895 | 2,854 | 2,894 | 99,200 |
2023/10/11 | 2,891 | 2,902 | 2,858 | 2,861 | 137,700 |
2023/10/10 | 2,858 | 2,897 | 2,842 | 2,891 | 151,500 |
2023/10/06 | 2,818 | 2,841 | 2,795 | 2,820 | 149,200 |
2023/10/05 | 2,774 | 2,836 | 2,758 | 2,821 | 207,700 |
2023/10/04 | 2,812 | 2,818 | 2,740 | 2,750 | 228,000 |
2023/10/03 | 2,950 | 2,950 | 2,857 | 2,862 | 168,800 |
2023/10/02 | 3,010 | 3,036 | 2,953 | 2,957 | 156,900 |
2023/09/29 | 3,069 | 3,070 | 2,969 | 2,982 | 189,300 |
2023/09/28 | 3,042 | 3,106 | 3,034 | 3,067 | 121,000 |
2023/09/27 | 3,050 | 3,095 | 3,021 | 3,094 | 179,000 |
2023/09/26 | 3,125 | 3,125 | 3,054 | 3,088 | 219,400 |
2023/09/25 | 3,125 | 3,147 | 3,091 | 3,126 | 93,300 |
2023/09/22 | 3,052 | 3,108 | 3,031 | 3,089 | 203,400 |
2023/09/21 | 3,140 | 3,140 | 3,068 | 3,086 | 186,100 |
2023/09/20 | 3,214 | 3,214 | 3,143 | 3,146 | 195,500 |
2023/09/19 | 3,176 | 3,232 | 3,160 | 3,214 | 184,800 |
2023/09/15 | 3,174 | 3,217 | 3,161 | 3,188 | 230,900 |
2023/09/14 | 3,151 | 3,167 | 3,122 | 3,159 | 124,800 |
2023/09/13 | 3,137 | 3,148 | 3,118 | 3,134 | 109,900 |
2023/09/12 | 3,102 | 3,140 | 3,092 | 3,140 | 102,600 |
2023/09/11 | 3,139 | 3,139 | 3,081 | 3,107 | 109,700 |
2023/09/08 | 3,108 | 3,139 | 3,087 | 3,120 | 189,600 |
2023/09/07 | 3,107 | 3,167 | 3,093 | 3,125 | 204,100 |
2023/09/06 | 3,085 | 3,110 | 3,081 | 3,107 | 134,400 |
2023/09/05 | 3,106 | 3,107 | 3,066 | 3,090 | 106,500 |
2023/09/04 | 3,119 | 3,119 | 3,080 | 3,108 | 136,700 |
2023/09/01 | 3,086 | 3,123 | 3,077 | 3,113 | 139,700 |
2023/08/31 | 3,046 | 3,086 | 3,037 | 3,078 | 183,000 |
2023/08/30 | 3,030 | 3,063 | 2,998 | 3,053 | 180,000 |
2023/08/29 | 3,050 | 3,068 | 3,020 | 3,031 | 125,300 |
2023/08/28 | 3,027 | 3,044 | 3,016 | 3,043 | 131,300 |
2023/08/25 | 2,996 | 3,009 | 2,962 | 2,997 | 172,000 |
2023/08/24 | 2,988 | 3,029 | 2,972 | 3,017 | 178,600 |
2023/08/23 | 2,920 | 2,985 | 2,909 | 2,984 | 152,800 |
2023/08/22 | 2,935 | 2,941 | 2,898 | 2,941 | 172,100 |
2023/08/21 | 2,913 | 2,940 | 2,896 | 2,923 | 121,800 |
2023/08/18 | 2,910 | 2,924 | 2,883 | 2,898 | 187,000 |
2023/08/17 | 2,982 | 2,982 | 2,915 | 2,945 | 180,900 |
2023/08/16 | 2,950 | 2,983 | 2,935 | 2,960 | 220,400 |
2023/08/15 | 2,955 | 3,007 | 2,945 | 2,978 | 220,800 |
2023/08/14 | 3,017 | 3,053 | 2,951 | 2,955 | 286,500 |
2023/08/10 | 3,020 | 3,075 | 2,993 | 3,017 | 461,000 |
2023/08/09 | 3,017 | 3,020 | 2,930 | 2,998 | 623,700 |
2023/08/08 | 3,214 | 3,214 | 3,033 | 3,039 | 772,600 |
2023/08/07 | 3,100 | 3,221 | 2,965 | 3,216 | 1,742,400 |
2023/08/04 | 2,896 | 2,907 | 2,853 | 2,885 | 337,400 |
2023/08/03 | 2,952 | 2,960 | 2,877 | 2,896 | 288,300 |
2023/08/02 | 2,970 | 2,996 | 2,937 | 2,966 | 267,800 |
2023/08/01 | 2,930 | 2,992 | 2,924 | 2,992 | 250,200 |
2023/07/31 | 2,898 | 2,929 | 2,885 | 2,922 | 264,800 |
2023/07/28 | 2,810 | 2,841 | 2,788 | 2,837 | 214,200 |
2023/07/27 | 2,854 | 2,858 | 2,812 | 2,848 | 155,500 |
2023/07/26 | 2,835 | 2,870 | 2,822 | 2,864 | 179,900 |
2023/07/25 | 2,819 | 2,848 | 2,805 | 2,844 | 115,400 |
2023/07/24 | 2,810 | 2,832 | 2,797 | 2,810 | 163,900 |
2023/07/21 | 2,763 | 2,798 | 2,751 | 2,781 | 156,300 |
2023/07/20 | 2,780 | 2,800 | 2,756 | 2,760 | 99,300 |
2023/07/19 | 2,786 | 2,794 | 2,752 | 2,790 | 122,600 |
2023/07/18 | 2,705 | 2,752 | 2,700 | 2,752 | 122,200 |
2023/07/14 | 2,699 | 2,717 | 2,665 | 2,704 | 147,500 |
2023/07/13 | 2,716 | 2,718 | 2,672 | 2,709 | 175,600 |
2023/07/12 | 2,778 | 2,790 | 2,717 | 2,718 | 183,800 |
2023/07/11 | 2,800 | 2,807 | 2,755 | 2,762 | 160,400 |
2023/07/10 | 2,828 | 2,828 | 2,786 | 2,790 | 184,700 |
2023/07/07 | 2,802 | 2,829 | 2,781 | 2,806 | 180,700 |
2023/07/06 | 2,872 | 2,872 | 2,824 | 2,830 | 201,400 |
2023/07/05 | 2,911 | 2,916 | 2,875 | 2,883 | 147,400 |
2023/07/04 | 2,921 | 2,948 | 2,904 | 2,931 | 249,700 |
2023/07/03 | 2,915 | 2,944 | 2,913 | 2,937 | 245,000 |
2023/06/30 | 2,902 | 2,910 | 2,848 | 2,884 | 188,400 |
2023/06/29 | 2,900 | 2,944 | 2,881 | 2,886 | 282,700 |
2023/06/28 | 2,805 | 2,820 | 2,769 | 2,820 | 176,300 |
2023/06/27 | 2,798 | 2,798 | 2,773 | 2,787 | 185,900 |
2023/06/26 | 2,802 | 2,809 | 2,761 | 2,799 | 165,300 |
2023/06/23 | 2,876 | 2,890 | 2,795 | 2,803 | 208,800 |
2023/06/22 | 2,845 | 2,906 | 2,842 | 2,869 | 318,500 |
2023/06/21 | 2,783 | 2,863 | 2,765 | 2,854 | 211,000 |
2023/06/20 | 2,771 | 2,796 | 2,762 | 2,795 | 145,800 |
2023/06/19 | 2,800 | 2,814 | 2,771 | 2,789 | 173,200 |
2023/06/16 | 2,800 | 2,809 | 2,757 | 2,780 | 376,300 |
2023/06/15 | 2,835 | 2,872 | 2,821 | 2,840 | 286,100 |
2023/06/14 | 2,823 | 2,836 | 2,802 | 2,822 | 159,900 |
2023/06/13 | 2,826 | 2,844 | 2,817 | 2,817 | 261,200 |
2023/06/12 | 2,800 | 2,824 | 2,794 | 2,807 | 165,400 |
2023/06/09 | 2,748 | 2,788 | 2,729 | 2,785 | 332,700 |
2023/06/08 | 2,792 | 2,798 | 2,706 | 2,716 | 223,200 |
2023/06/07 | 2,777 | 2,805 | 2,764 | 2,782 | 303,000 |