日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

グローブライド(7990)の株価時系列情報

グローブライド(7990)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
2024/04/16 1,925 1,933 1,911 1,913 74,500
2024/04/15 1,948 1,952 1,933 1,935 47,300
2024/04/12 1,933 1,959 1,933 1,952 56,100
2024/04/11 1,929 1,942 1,925 1,931 44,400
2024/04/10 1,952 1,961 1,939 1,939 66,000
2024/04/09 1,927 1,949 1,921 1,941 101,900
2024/04/08 1,924 1,934 1,905 1,912 87,100
2024/04/05 1,905 1,938 1,891 1,922 102,400
2024/04/04 1,927 1,930 1,902 1,913 102,600
2024/04/03 1,925 1,945 1,922 1,928 88,500
2024/04/02 1,977 1,977 1,945 1,945 101,400
2024/04/01 2,033 2,033 1,962 1,975 126,400
2024/03/29 2,020 2,038 2,009 2,031 53,500
2024/03/28 2,035 2,048 2,005 2,008 93,200
2024/03/27 2,087 2,109 2,085 2,093 190,300
2024/03/26 2,045 2,082 2,042 2,072 88,600
2024/03/25 2,064 2,076 2,048 2,053 77,800
2024/03/22 2,064 2,078 2,051 2,077 72,300
2024/03/21 2,078 2,078 2,060 2,060 147,500
2024/03/19 2,024 2,055 2,024 2,048 90,800
2024/03/18 2,057 2,057 2,021 2,025 82,400
2024/03/15 2,039 2,055 2,030 2,037 79,900
2024/03/14 2,014 2,037 2,009 2,028 48,200
2024/03/13 2,039 2,047 2,006 2,012 65,800
2024/03/12 1,998 2,037 1,988 2,034 74,500
2024/03/11 2,032 2,045 1,987 1,997 136,300
2024/03/08 2,020 2,081 2,020 2,066 77,500
2024/03/07 2,055 2,060 2,020 2,031 69,200
2024/03/06 1,994 2,045 1,993 2,042 102,700
2024/03/05 1,983 1,990 1,965 1,985 83,300
2024/03/04 2,003 2,003 1,971 1,971 125,800
2024/03/01 2,007 2,016 1,997 1,997 55,700
2024/02/29 2,010 2,012 1,988 1,995 84,200
2024/02/28 2,018 2,018 1,999 2,007 48,400
2024/02/27 2,000 2,025 2,000 2,012 56,600
2024/02/26 2,022 2,029 1,995 1,995 75,000
2024/02/22 2,026 2,028 1,999 2,018 46,600
2024/02/21 2,029 2,039 2,013 2,025 41,800
2024/02/20 2,020 2,033 2,010 2,027 47,900
2024/02/19 2,001 2,020 1,997 2,020 71,000
2024/02/16 1,991 2,019 1,987 2,008 57,500
2024/02/15 2,030 2,030 1,990 1,993 77,600
2024/02/14 2,044 2,130 2,007 2,044 183,700
2024/02/13 2,052 2,068 2,023 2,044 79,800
2024/02/09 2,046 2,068 2,042 2,049 35,600
2024/02/08 2,072 2,072 2,048 2,062 33,500
2024/02/07 2,050 2,087 2,050 2,080 42,700
2024/02/06 2,077 2,077 2,048 2,063 34,600
2024/02/05 2,079 2,093 2,066 2,085 37,800
2024/02/02 2,057 2,083 2,051 2,064 49,300
2024/02/01 2,062 2,074 2,053 2,053 45,700
2024/01/31 2,080 2,090 2,061 2,090 51,400
2024/01/30 2,106 2,110 2,080 2,082 38,600
2024/01/29 2,079 2,109 2,079 2,106 42,200
2024/01/26 2,113 2,113 2,069 2,072 57,200
2024/01/25 2,108 2,118 2,094 2,112 53,900
2024/01/24 2,096 2,116 2,089 2,110 109,000
2024/01/23 2,047 2,096 2,047 2,096 123,900
2024/01/22 2,030 2,049 2,020 2,047 51,100
2024/01/19 2,000 2,021 2,000 2,001 51,800
2024/01/18 1,986 2,008 1,984 2,000 33,700
2024/01/17 1,989 2,006 1,980 1,980 46,600
2024/01/16 2,023 2,023 1,988 1,988 58,800
2024/01/15 2,010 2,019 1,999 2,009 38,600
2024/01/12 2,021 2,025 1,999 2,006 52,100
2024/01/11 2,040 2,042 2,015 2,022 46,800
2024/01/10 2,033 2,038 2,024 2,033 59,700
2024/01/09 2,008 2,038 2,007 2,032 54,200
2024/01/05 2,012 2,024 1,991 1,992 51,500
2024/01/04 2,002 2,035 1,983 2,010 95,800
2023/12/29 1,984 2,012 1,984 2,007 84,300
2023/12/28 1,969 1,985 1,961 1,985 48,000
2023/12/27 1,936 1,968 1,934 1,967 81,700
2023/12/26 1,924 1,940 1,919 1,933 119,000
2023/12/25 1,940 1,947 1,907 1,913 104,800
2023/12/22 1,926 1,953 1,926 1,942 57,500
2023/12/21 1,916 1,925 1,906 1,924 81,000
2023/12/20 1,965 1,966 1,927 1,935 129,500
2023/12/19 1,921 1,966 1,919 1,957 70,200
2023/12/18 1,926 1,932 1,905 1,926 61,400
2023/12/15 1,874 1,937 1,874 1,936 105,700
2023/12/14 1,903 1,903 1,861 1,862 86,600
2023/12/13 1,893 1,901 1,882 1,897 74,800
2023/12/12 1,929 1,929 1,883 1,890 157,200
2023/12/11 1,914 1,917 1,893 1,909 90,300
2023/12/08 1,928 1,930 1,893 1,895 192,100
2023/12/07 1,993 1,993 1,956 1,956 79,600
2023/12/06 1,975 1,996 1,974 1,986 85,900
2023/12/05 1,998 2,020 1,975 1,975 112,800
2023/12/04 2,002 2,029 2,002 2,009 72,200
2023/12/01 2,035 2,035 1,989 1,998 73,400
2023/11/30 2,023 2,040 2,012 2,024 112,600
2023/11/29 2,054 2,066 2,039 2,043 46,300
2023/11/28 2,048 2,060 2,027 2,046 57,100
2023/11/27 2,051 2,064 2,033 2,039 48,800
2023/11/24 2,046 2,066 2,044 2,050 62,800
2023/11/22 2,016 2,042 2,016 2,032 50,400
2023/11/21 1,989 2,017 1,983 2,016 74,400
2023/11/20 2,000 2,009 1,980 1,987 76,300
2023/11/17 1,966 1,996 1,954 1,996 66,100
2023/11/16 1,939 1,967 1,935 1,964 54,100
2023/11/15 1,940 1,957 1,933 1,942 59,800
2023/11/14 1,956 1,972 1,924 1,924 61,700
2023/11/13 2,004 2,004 1,930 1,937 76,000
2023/11/10 2,013 2,020 1,968 2,004 114,200
2023/11/09 1,935 2,015 1,935 2,006 139,900
2023/11/08 1,977 1,977 1,941 1,941 87,600
2023/11/07 1,958 1,966 1,939 1,939 59,600
2023/11/06 1,961 1,966 1,939 1,948 112,100
2023/11/02 1,950 1,950 1,932 1,943 99,300
2023/11/01 1,950 1,954 1,920 1,932 97,200
2023/10/31 1,910 1,933 1,891 1,933 104,200
2023/10/30 1,948 1,949 1,919 1,931 213,800
2023/10/27 1,940 1,951 1,918 1,951 105,500
2023/10/26 1,901 1,922 1,894 1,905 58,500
2023/10/25 1,902 1,937 1,899 1,908 104,600
2023/10/24 1,882 1,910 1,842 1,902 165,600
2023/10/23 1,891 1,906 1,882 1,886 68,600
2023/10/20 1,888 1,904 1,866 1,891 112,200
2023/10/19 1,900 1,904 1,885 1,890 110,600
2023/10/18 1,940 1,941 1,899 1,920 101,300
2023/10/17 1,940 1,945 1,901 1,920 93,100
2023/10/16 1,915 1,952 1,903 1,909 103,900
2023/10/13 1,950 1,950 1,914 1,921 91,200
2023/10/12 1,946 1,966 1,943 1,962 84,100
2023/10/11 1,985 1,985 1,938 1,945 86,700
2023/10/10 1,988 1,996 1,969 1,969 82,900
2023/10/06 1,960 1,968 1,913 1,927 142,800
2023/10/05 1,949 1,969 1,942 1,968 206,500
2023/10/04 1,930 1,950 1,906 1,920 137,200
2023/10/03 2,011 2,017 1,966 1,970 101,600
2023/10/02 2,035 2,085 2,025 2,026 123,400
2023/09/29 2,053 2,063 2,003 2,020 87,700
2023/09/28 2,040 2,075 2,036 2,065 98,300
2023/09/27 2,075 2,109 2,072 2,104 104,800
2023/09/26 2,070 2,103 2,070 2,075 77,200
2023/09/25 2,065 2,086 2,062 2,077 36,700
2023/09/22 2,055 2,090 2,052 2,077 89,700
2023/09/21 2,067 2,095 2,055 2,062 79,900
2023/09/20 2,075 2,089 2,066 2,067 82,500
2023/09/19 2,050 2,082 2,050 2,069 85,400
2023/09/15 2,050 2,064 2,049 2,054 79,300
2023/09/14 2,060 2,061 2,043 2,045 61,900
2023/09/13 2,038 2,066 2,038 2,060 66,200
2023/09/12 2,038 2,052 2,033 2,050 57,600
2023/09/11 2,038 2,052 2,026 2,052 76,600
2023/09/08 2,050 2,067 2,027 2,036 103,500
2023/09/07 2,078 2,091 2,061 2,064 114,200
2023/09/06 2,094 2,109 2,079 2,094 118,300
2023/09/05 2,063 2,089 2,056 2,087 175,500
2023/09/04 2,012 2,063 2,004 2,063 189,600
2023/09/01 1,968 1,999 1,958 1,999 236,500
2023/08/31 1,893 1,945 1,888 1,943 274,100
2023/08/30 1,902 1,918 1,877 1,877 247,400
2023/08/29 1,906 1,910 1,894 1,901 147,200
2023/08/28 1,926 1,929 1,893 1,899 198,200
2023/08/25 1,891 1,907 1,879 1,901 184,100
2023/08/24 1,906 1,925 1,895 1,915 179,300
2023/08/23 1,906 1,940 1,884 1,938 178,900
2023/08/22 1,901 1,910 1,883 1,910 214,400
2023/08/21 1,953 1,958 1,926 1,927 120,800
2023/08/18 1,930 1,964 1,925 1,958 104,000
2023/08/17 1,895 1,952 1,885 1,951 147,700
2023/08/16 1,975 1,975 1,908 1,908 292,300
2023/08/15 2,013 2,016 1,972 1,981 300,700
2023/08/14 2,044 2,056 2,004 2,014 232,700
2023/08/10 2,009 2,049 1,978 2,017 675,400
2023/08/09 2,305 2,384 2,302 2,359 165,000
2023/08/08 2,321 2,323 2,293 2,296 52,600
2023/08/07 2,270 2,319 2,266 2,305 50,300
2023/08/04 2,260 2,298 2,260 2,275 47,500
2023/08/03 2,327 2,327 2,275 2,276 93,100
2023/08/02 2,368 2,388 2,352 2,355 64,500
2023/08/01 2,350 2,376 2,337 2,373 117,300
2023/07/31 2,341 2,346 2,316 2,346 113,100
2023/07/28 2,310 2,325 2,272 2,311 140,000
2023/07/27 2,310 2,339 2,290 2,337 105,900
2023/07/26 2,250 2,306 2,242 2,301 175,800
2023/07/25 2,211 2,235 2,203 2,233 58,800
2023/07/24 2,223 2,227 2,202 2,210 53,800
2023/07/21 2,204 2,216 2,198 2,207 65,000
2023/07/20 2,212 2,224 2,196 2,197 60,500
2023/07/19 2,204 2,220 2,190 2,210 72,600
2023/07/18 2,183 2,199 2,173 2,192 58,100
2023/07/14 2,194 2,208 2,163 2,177 63,900
2023/07/13 2,186 2,200 2,166 2,190 67,800
2023/07/12 2,227 2,234 2,186 2,186 100,800
2023/07/11 2,244 2,254 2,207 2,210 71,700
2023/07/10 2,237 2,255 2,222 2,223 77,500
2023/07/07 2,212 2,245 2,212 2,222 62,300
2023/07/06 2,248 2,265 2,232 2,241 68,800
2023/07/05 2,230 2,255 2,215 2,255 73,200
2023/07/04 2,253 2,255 2,228 2,232 78,000
2023/07/03 2,270 2,297 2,257 2,259 65,400
2023/06/30 2,223 2,272 2,210 2,258 115,600
2023/06/29 2,235 2,255 2,216 2,220 54,400
2023/06/28 2,231 2,243 2,215 2,233 81,400
2023/06/27 2,196 2,213 2,187 2,213 58,200
2023/06/26 2,235 2,238 2,200 2,200 67,900
2023/06/23 2,286 2,304 2,223 2,239 114,800

このページの先頭へ