グローセル(9995)の株価時系列情報
グローセル(9995)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 |
---|---|---|---|---|---|
2024/04/25 | 747 | 748 | 747 | 747 | 15,100 |
2024/04/24 | 748 | 748 | 747 | 747 | 7,500 |
2024/04/23 | 747 | 748 | 747 | 748 | 7,800 |
2024/04/22 | 747 | 748 | 747 | 747 | 27,800 |
2024/04/19 | 747 | 748 | 747 | 747 | 18,900 |
2024/04/18 | 747 | 748 | 747 | 747 | 18,700 |
2024/04/17 | 747 | 748 | 747 | 747 | 25,100 |
2024/04/16 | 747 | 748 | 747 | 747 | 14,400 |
2024/04/15 | 747 | 748 | 747 | 747 | 20,400 |
2024/04/12 | 747 | 748 | 747 | 747 | 28,300 |
2024/04/11 | 747 | 748 | 747 | 747 | 19,800 |
2024/04/10 | 749 | 749 | 747 | 747 | 21,200 |
2024/04/09 | 748 | 749 | 747 | 749 | 10,300 |
2024/04/08 | 747 | 749 | 747 | 748 | 18,700 |
2024/04/05 | 747 | 748 | 747 | 748 | 26,800 |
2024/04/04 | 747 | 748 | 746 | 748 | 92,100 |
2024/04/03 | 747 | 748 | 746 | 747 | 22,600 |
2024/04/02 | 746 | 749 | 746 | 746 | 159,300 |
2024/04/01 | 746 | 747 | 743 | 744 | 127,600 |
2024/03/29 | 746 | 747 | 746 | 746 | 36,600 |
2024/03/28 | 746 | 748 | 745 | 745 | 1,276,800 |
2024/03/27 | 746 | 747 | 746 | 747 | 40,300 |
2024/03/26 | 746 | 747 | 746 | 746 | 25,200 |
2024/03/25 | 746 | 747 | 746 | 746 | 41,000 |
2024/03/22 | 746 | 747 | 746 | 746 | 31,900 |
2024/03/21 | 747 | 747 | 746 | 746 | 31,000 |
2024/03/19 | 746 | 747 | 746 | 746 | 53,600 |
2024/03/18 | 746 | 748 | 746 | 746 | 105,900 |
2024/03/15 | 746 | 747 | 746 | 746 | 55,100 |
2024/03/14 | 746 | 747 | 746 | 746 | 71,600 |
2024/03/13 | 746 | 747 | 746 | 746 | 195,000 |
2024/03/12 | 746 | 747 | 746 | 746 | 65,500 |
2024/03/11 | 746 | 747 | 746 | 746 | 115,600 |
2024/03/08 | 746 | 747 | 746 | 746 | 130,100 |
2024/03/07 | 746 | 747 | 746 | 746 | 62,600 |
2024/03/06 | 747 | 748 | 746 | 746 | 116,400 |
2024/03/05 | 747 | 748 | 747 | 747 | 73,400 |
2024/03/04 | 747 | 748 | 746 | 746 | 100,800 |
2024/03/01 | 747 | 749 | 747 | 747 | 123,400 |
2024/02/29 | 746 | 748 | 746 | 746 | 118,400 |
2024/02/28 | 745 | 749 | 745 | 746 | 248,700 |
2024/02/27 | 746 | 747 | 745 | 745 | 143,300 |
2024/02/26 | 747 | 748 | 746 | 746 | 395,600 |
2024/02/22 | 748 | 749 | 747 | 747 | 451,400 |
2024/02/21 | 748 | 749 | 748 | 748 | 267,400 |
2024/02/20 | 748 | 750 | 748 | 748 | 327,800 |
2024/02/19 | 748 | 750 | 748 | 748 | 597,200 |
2024/02/16 | 747 | 749 | 747 | 748 | 322,000 |
2024/02/15 | 748 | 749 | 747 | 747 | 460,500 |
2024/02/14 | 748 | 749 | 747 | 747 | 1,553,500 |
2024/02/13 | 748 | 749 | 748 | 748 | 442,400 |
2024/02/09 | 748 | 749 | 748 | 748 | 407,500 |
2024/02/08 | 748 | 749 | 748 | 749 | 341,000 |
2024/02/07 | 748 | 749 | 748 | 748 | 629,000 |
2024/02/06 | 748 | 749 | 748 | 748 | 156,800 |
2024/02/05 | 748 | 749 | 748 | 748 | 157,400 |
2024/02/02 | 748 | 749 | 748 | 748 | 254,000 |
2024/02/01 | 748 | 749 | 748 | 748 | 315,300 |
2024/01/31 | 748 | 749 | 747 | 748 | 879,600 |
2024/01/30 | 748 | 749 | 747 | 747 | 5,026,500 |
2024/01/29 | 670 | 675 | 664 | 673 | 179,000 |
2024/01/26 | 675 | 682 | 670 | 671 | 120,300 |
2024/01/25 | 683 | 683 | 669 | 674 | 297,500 |
2024/01/24 | 676 | 687 | 670 | 680 | 318,400 |
2024/01/23 | 676 | 682 | 674 | 675 | 251,600 |
2024/01/22 | 671 | 675 | 668 | 670 | 76,100 |
2024/01/19 | 666 | 677 | 666 | 671 | 100,200 |
2024/01/18 | 667 | 672 | 663 | 665 | 129,400 |
2024/01/17 | 680 | 685 | 667 | 668 | 214,000 |
2024/01/16 | 681 | 685 | 676 | 680 | 133,700 |
2024/01/15 | 676 | 685 | 676 | 685 | 143,800 |
2024/01/12 | 679 | 686 | 677 | 677 | 160,300 |
2024/01/11 | 682 | 685 | 679 | 679 | 169,900 |
2024/01/10 | 683 | 688 | 682 | 685 | 193,100 |
2024/01/09 | 686 | 688 | 683 | 685 | 154,600 |
2024/01/05 | 687 | 695 | 686 | 687 | 108,000 |
2024/01/04 | 682 | 705 | 674 | 700 | 371,600 |
2023/12/29 | 680 | 693 | 680 | 688 | 229,500 |
2023/12/28 | 682 | 688 | 681 | 681 | 139,800 |
2023/12/27 | 680 | 684 | 680 | 682 | 129,000 |
2023/12/26 | 677 | 685 | 674 | 680 | 143,400 |
2023/12/25 | 676 | 684 | 672 | 676 | 237,300 |
2023/12/22 | 683 | 686 | 680 | 680 | 125,300 |
2023/12/21 | 688 | 689 | 679 | 685 | 165,200 |
2023/12/20 | 688 | 692 | 685 | 688 | 175,600 |
2023/12/19 | 690 | 695 | 684 | 688 | 172,400 |
2023/12/18 | 683 | 688 | 679 | 680 | 181,500 |
2023/12/15 | 686 | 693 | 682 | 687 | 117,900 |
2023/12/14 | 698 | 698 | 679 | 685 | 431,900 |
2023/12/13 | 691 | 706 | 678 | 680 | 308,500 |
2023/12/12 | 703 | 745 | 682 | 692 | 1,254,300 |
2023/12/11 | 646 | 684 | 644 | 677 | 685,900 |
2023/12/08 | 643 | 651 | 643 | 650 | 460,900 |
2023/12/07 | 650 | 650 | 644 | 645 | 243,200 |
2023/12/06 | 639 | 656 | 638 | 650 | 1,723,300 |
2023/12/05 | 640 | 641 | 638 | 639 | 503,800 |
2023/12/04 | 638 | 641 | 637 | 640 | 651,500 |
2023/12/01 | 640 | 640 | 633 | 638 | 1,234,400 |
2023/11/30 | 640 | 643 | 640 | 641 | 1,339,400 |
2023/11/29 | 643 | 644 | 640 | 640 | 2,251,000 |
2023/11/28 | 547 | 547 | 547 | 547 | 97,100 |
2023/11/27 | 463 | 474 | 461 | 467 | 115,100 |
2023/11/24 | 440 | 458 | 440 | 455 | 117,300 |
2023/11/22 | 433 | 438 | 432 | 438 | 48,000 |
2023/11/21 | 430 | 435 | 429 | 432 | 56,000 |
2023/11/20 | 438 | 441 | 431 | 431 | 51,700 |
2023/11/17 | 430 | 438 | 429 | 438 | 51,300 |
2023/11/16 | 431 | 433 | 428 | 430 | 40,400 |
2023/11/15 | 429 | 433 | 429 | 431 | 38,300 |
2023/11/14 | 432 | 433 | 427 | 429 | 55,700 |
2023/11/13 | 438 | 440 | 431 | 432 | 43,300 |
2023/11/10 | 433 | 439 | 430 | 438 | 45,900 |
2023/11/09 | 430 | 435 | 428 | 435 | 66,600 |
2023/11/08 | 452 | 453 | 428 | 431 | 178,100 |
2023/11/07 | 452 | 459 | 449 | 449 | 54,400 |
2023/11/06 | 455 | 456 | 450 | 453 | 101,000 |
2023/11/02 | 449 | 461 | 449 | 452 | 102,300 |
2023/11/01 | 453 | 455 | 445 | 449 | 83,300 |
2023/10/31 | 450 | 452 | 436 | 450 | 219,900 |
2023/10/30 | 483 | 483 | 466 | 466 | 377,800 |
2023/10/27 | 469 | 480 | 469 | 480 | 87,000 |
2023/10/26 | 469 | 478 | 464 | 468 | 132,800 |
2023/10/25 | 452 | 469 | 451 | 466 | 84,500 |
2023/10/24 | 459 | 459 | 446 | 448 | 111,500 |
2023/10/23 | 466 | 473 | 459 | 459 | 78,700 |
2023/10/20 | 468 | 473 | 466 | 469 | 65,200 |
2023/10/19 | 465 | 483 | 465 | 470 | 193,700 |
2023/10/18 | 467 | 472 | 463 | 465 | 165,200 |
2023/10/17 | 455 | 465 | 454 | 461 | 191,300 |
2023/10/16 | 463 | 463 | 455 | 458 | 62,200 |
2023/10/13 | 468 | 474 | 461 | 464 | 81,100 |
2023/10/12 | 461 | 471 | 461 | 468 | 77,800 |
2023/10/11 | 463 | 465 | 460 | 461 | 53,300 |
2023/10/10 | 460 | 463 | 457 | 463 | 97,000 |
2023/10/06 | 458 | 458 | 453 | 454 | 45,300 |
2023/10/05 | 445 | 457 | 445 | 457 | 69,700 |
2023/10/04 | 448 | 451 | 438 | 441 | 158,100 |
2023/10/03 | 474 | 474 | 453 | 454 | 151,700 |
2023/10/02 | 470 | 476 | 467 | 469 | 100,100 |
2023/09/29 | 475 | 477 | 462 | 465 | 167,400 |
2023/09/28 | 493 | 493 | 470 | 475 | 254,200 |
2023/09/27 | 460 | 474 | 452 | 474 | 298,200 |
2023/09/26 | 448 | 462 | 447 | 460 | 282,300 |
2023/09/25 | 442 | 448 | 439 | 447 | 116,500 |
2023/09/22 | 435 | 442 | 434 | 439 | 99,200 |
2023/09/21 | 435 | 439 | 435 | 436 | 69,500 |
2023/09/20 | 437 | 438 | 433 | 434 | 53,800 |
2023/09/19 | 433 | 438 | 431 | 438 | 70,700 |
2023/09/15 | 433 | 435 | 431 | 432 | 61,000 |
2023/09/14 | 433 | 433 | 430 | 432 | 29,800 |
2023/09/13 | 434 | 435 | 433 | 433 | 108,400 |
2023/09/12 | 430 | 434 | 430 | 433 | 67,100 |
2023/09/11 | 430 | 432 | 429 | 431 | 47,500 |
2023/09/08 | 428 | 431 | 427 | 428 | 56,200 |
2023/09/07 | 430 | 432 | 428 | 430 | 72,800 |
2023/09/06 | 429 | 431 | 427 | 429 | 79,900 |
2023/09/05 | 429 | 429 | 426 | 426 | 50,800 |
2023/09/04 | 430 | 432 | 429 | 431 | 70,600 |
2023/09/01 | 426 | 429 | 425 | 428 | 55,700 |
2023/08/31 | 423 | 428 | 423 | 426 | 50,000 |
2023/08/30 | 425 | 426 | 422 | 422 | 57,200 |
2023/08/29 | 425 | 425 | 422 | 424 | 56,100 |
2023/08/28 | 425 | 426 | 423 | 423 | 41,800 |
2023/08/25 | 421 | 425 | 419 | 424 | 47,000 |
2023/08/24 | 418 | 426 | 418 | 425 | 95,200 |
2023/08/23 | 416 | 420 | 416 | 420 | 25,900 |
2023/08/22 | 417 | 418 | 415 | 418 | 37,500 |
2023/08/21 | 414 | 417 | 413 | 415 | 34,300 |
2023/08/18 | 414 | 418 | 411 | 414 | 76,500 |
2023/08/17 | 414 | 415 | 409 | 415 | 87,300 |
2023/08/16 | 417 | 418 | 412 | 413 | 95,700 |
2023/08/15 | 420 | 421 | 417 | 419 | 65,300 |
2023/08/14 | 426 | 426 | 420 | 420 | 67,300 |
2023/08/10 | 424 | 425 | 420 | 425 | 55,200 |
2023/08/09 | 426 | 426 | 421 | 424 | 40,200 |
2023/08/08 | 426 | 430 | 425 | 425 | 60,200 |
2023/08/07 | 427 | 428 | 425 | 426 | 51,800 |
2023/08/04 | 427 | 428 | 424 | 427 | 40,100 |
2023/08/03 | 428 | 430 | 422 | 427 | 110,400 |
2023/08/02 | 437 | 437 | 430 | 431 | 73,300 |
2023/08/01 | 435 | 440 | 432 | 437 | 142,000 |
2023/07/31 | 431 | 444 | 431 | 437 | 459,300 |
2023/07/28 | 421 | 428 | 417 | 427 | 491,700 |
2023/07/27 | 420 | 424 | 417 | 424 | 96,900 |
2023/07/26 | 420 | 423 | 418 | 420 | 78,000 |
2023/07/25 | 416 | 424 | 415 | 421 | 178,300 |
2023/07/24 | 416 | 416 | 413 | 413 | 92,700 |
2023/07/21 | 415 | 416 | 412 | 415 | 66,000 |
2023/07/20 | 419 | 420 | 415 | 415 | 41,100 |
2023/07/19 | 419 | 421 | 417 | 419 | 69,900 |
2023/07/18 | 416 | 421 | 416 | 418 | 60,300 |
2023/07/14 | 421 | 421 | 415 | 416 | 88,200 |
2023/07/13 | 418 | 425 | 412 | 424 | 263,400 |
2023/07/12 | 413 | 420 | 407 | 419 | 321,300 |
2023/07/11 | 415 | 417 | 411 | 413 | 83,700 |
2023/07/10 | 419 | 420 | 414 | 415 | 102,600 |
2023/07/07 | 416 | 420 | 415 | 419 | 77,600 |
2023/07/06 | 420 | 422 | 417 | 419 | 90,500 |
2023/07/05 | 417 | 421 | 416 | 421 | 134,900 |
2023/07/04 | 414 | 418 | 413 | 417 | 198,400 |