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 |
---|---|---|---|---|---|
2014/12/30 | 715 | 718 | 708 | 710 | 15,000 |
2014/12/29 | 716 | 718 | 693 | 712 | 30,800 |
2014/12/26 | 713 | 713 | 707 | 711 | 16,400 |
2014/12/25 | 707 | 712 | 701 | 704 | 26,500 |
2014/12/24 | 715 | 717 | 704 | 709 | 35,500 |
2014/12/22 | 719 | 719 | 710 | 713 | 21,500 |
2014/12/19 | 720 | 725 | 709 | 715 | 23,800 |
2014/12/18 | 710 | 718 | 706 | 713 | 15,400 |
2014/12/17 | 694 | 707 | 691 | 694 | 18,300 |
2014/12/16 | 706 | 710 | 696 | 699 | 32,700 |
2014/12/15 | 709 | 727 | 705 | 719 | 24,800 |
2014/12/12 | 737 | 737 | 707 | 719 | 43,400 |
2014/12/11 | 700 | 716 | 700 | 715 | 41,800 |
2014/12/10 | 720 | 728 | 713 | 716 | 39,800 |
2014/12/09 | 750 | 750 | 733 | 736 | 28,800 |
2014/12/08 | 761 | 774 | 733 | 756 | 49,800 |
2014/12/05 | 771 | 780 | 770 | 776 | 10,400 |
2014/12/04 | 780 | 787 | 769 | 784 | 18,800 |
2014/12/03 | 758 | 797 | 757 | 772 | 61,200 |
2014/12/02 | 750 | 757 | 747 | 750 | 35,400 |
2014/12/01 | 753 | 762 | 749 | 758 | 38,100 |
2014/11/28 | 769 | 775 | 765 | 766 | 16,800 |
2014/11/27 | 773 | 784 | 765 | 765 | 35,500 |
2014/11/26 | 778 | 782 | 770 | 778 | 24,100 |
2014/11/25 | 780 | 785 | 766 | 778 | 35,900 |
2014/11/21 | 789 | 792 | 780 | 785 | 14,200 |
2014/11/20 | 792 | 805 | 779 | 793 | 55,900 |
2014/11/19 | 766 | 791 | 766 | 791 | 32,300 |
2014/11/18 | 768 | 779 | 767 | 772 | 33,000 |
2014/11/17 | 788 | 788 | 765 | 766 | 35,600 |
2014/11/14 | 790 | 794 | 778 | 791 | 34,800 |
2014/11/13 | 787 | 787 | 759 | 778 | 26,500 |
2014/11/12 | 793 | 793 | 778 | 778 | 42,600 |
2014/11/11 | 799 | 812 | 793 | 795 | 50,300 |
2014/11/10 | 795 | 799 | 778 | 784 | 36,400 |
2014/11/07 | 806 | 814 | 790 | 801 | 55,600 |
2014/11/06 | 812 | 829 | 807 | 812 | 47,300 |
2014/11/05 | 811 | 827 | 800 | 821 | 82,800 |
2014/11/04 | 827 | 842 | 812 | 819 | 97,900 |
2014/10/31 | 827 | 889 | 810 | 835 | 481,900 |
2014/10/30 | 817 | 859 | 785 | 857 | 302,100 |
2014/10/29 | 812 | 845 | 798 | 802 | 127,700 |
2014/10/28 | 799 | 804 | 783 | 797 | 40,000 |
2014/10/27 | 786 | 810 | 780 | 805 | 71,100 |
2014/10/24 | 781 | 797 | 781 | 789 | 48,500 |
2014/10/23 | 755 | 775 | 732 | 774 | 50,800 |
2014/10/22 | 735 | 744 | 729 | 741 | 38,200 |
2014/10/21 | 757 | 758 | 710 | 720 | 97,300 |
2014/10/20 | 740 | 770 | 740 | 756 | 75,200 |
2014/10/17 | 790 | 815 | 738 | 739 | 145,000 |
2014/10/16 | 812 | 815 | 770 | 775 | 123,000 |
2014/10/15 | 820 | 876 | 817 | 837 | 154,700 |
2014/10/14 | 843 | 844 | 812 | 832 | 107,100 |
2014/10/10 | 854 | 889 | 833 | 870 | 174,600 |
2014/10/09 | 898 | 920 | 856 | 858 | 284,300 |
2014/10/08 | 792 | 900 | 791 | 900 | 616,000 |
2014/10/07 | 843 | 843 | 799 | 804 | 160,700 |
2014/10/06 | 788 | 846 | 775 | 845 | 226,300 |
2014/10/03 | 788 | 797 | 764 | 773 | 70,200 |
2014/10/02 | 789 | 795 | 762 | 785 | 129,400 |
2014/10/01 | 812 | 830 | 792 | 804 | 143,500 |
2014/09/30 | 775 | 800 | 771 | 797 | 149,200 |
2014/09/29 | 787 | 788 | 771 | 775 | 75,800 |
2014/09/26 | 766 | 812 | 765 | 782 | 173,100 |
2014/09/25 | 780 | 796 | 775 | 777 | 128,100 |
2014/09/24 | 820 | 837 | 752 | 797 | 710,300 |
2014/09/22 | 780 | 780 | 780 | 780 | 40,100 |
2014/09/19 | 692 | 697 | 657 | 680 | 206,400 |
2014/09/18 | 695 | 714 | 690 | 700 | 77,200 |
2014/09/17 | 730 | 730 | 698 | 702 | 81,200 |
2014/09/16 | 693 | 742 | 687 | 732 | 107,400 |
2014/09/12 | 695 | 703 | 686 | 696 | 77,800 |
2014/09/11 | 710 | 725 | 695 | 707 | 91,400 |
2014/09/10 | 730 | 730 | 684 | 709 | 291,100 |
2014/09/09 | 766 | 785 | 720 | 730 | 241,200 |
2014/09/08 | 781 | 807 | 730 | 766 | 354,900 |
2014/09/05 | 791 | 939 | 791 | 808 | 848,500 |
2014/09/04 | 830 | 860 | 785 | 801 | 571,200 |
2014/09/03 | 815 | 875 | 802 | 874 | 1,145,700 |
2014/09/02 | 769 | 869 | 712 | 725 | 1,008,000 |
2014/09/01 | 709 | 799 | 705 | 799 | 318,900 |
2014/08/29 | 710 | 735 | 657 | 699 | 366,100 |
2014/08/28 | 672 | 780 | 630 | 670 | 1,193,200 |
2014/08/27 | 610 | 680 | 602 | 680 | 622,500 |
2014/08/26 | 593 | 593 | 545 | 580 | 217,000 |
2014/08/25 | 549 | 591 | 545 | 563 | 134,700 |
2014/08/22 | 545 | 549 | 540 | 549 | 16,300 |
2014/08/21 | 541 | 550 | 539 | 545 | 24,400 |
2014/08/20 | 540 | 547 | 539 | 539 | 8,800 |
2014/08/19 | 551 | 560 | 538 | 538 | 38,600 |
2014/08/18 | 558 | 560 | 540 | 548 | 29,900 |
2014/08/15 | 527 | 566 | 523 | 551 | 54,700 |
2014/08/14 | 514 | 527 | 512 | 524 | 16,000 |
2014/08/13 | 517 | 517 | 507 | 514 | 8,700 |
2014/08/12 | 520 | 520 | 504 | 507 | 16,400 |
2014/08/11 | 500 | 511 | 493 | 510 | 13,500 |
2014/08/08 | 491 | 495 | 490 | 491 | 15,400 |
2014/08/07 | 507 | 512 | 494 | 501 | 27,800 |
2014/08/06 | 520 | 520 | 481 | 507 | 69,800 |
2014/08/05 | 532 | 536 | 522 | 522 | 18,800 |
2014/08/04 | 521 | 536 | 517 | 536 | 26,100 |
2014/08/01 | 530 | 540 | 520 | 528 | 43,900 |
2014/07/31 | 594 | 595 | 530 | 540 | 194,400 |
2014/07/30 | 550 | 615 | 530 | 590 | 226,400 |
2014/07/29 | 580 | 607 | 520 | 580 | 214,800 |
2014/07/28 | 519 | 595 | 512 | 560 | 294,600 |
2014/07/25 | 481 | 518 | 481 | 515 | 147,700 |
2014/07/24 | 452 | 518 | 452 | 468 | 90,400 |
2014/07/23 | 454 | 455 | 451 | 451 | 1,600 |
2014/07/22 | 455 | 455 | 449 | 450 | 10,200 |
2014/07/18 | 450 | 450 | 447 | 450 | 4,700 |
2014/07/17 | 449 | 452 | 448 | 449 | 5,000 |
2014/07/16 | 449 | 449 | 448 | 449 | 2,500 |
2014/07/15 | 449 | 450 | 449 | 450 | 4,000 |
2014/07/14 | 446 | 446 | 444 | 446 | 2,800 |
2014/07/11 | 450 | 450 | 444 | 446 | 5,200 |
2014/07/10 | 453 | 455 | 446 | 451 | 6,200 |
2014/07/09 | 460 | 460 | 446 | 457 | 8,000 |
2014/07/08 | 449 | 464 | 448 | 460 | 20,100 |
2014/07/07 | 445 | 449 | 445 | 447 | 4,300 |
2014/07/04 | 451 | 451 | 424 | 445 | 34,600 |
2014/07/03 | 453 | 453 | 446 | 451 | 10,700 |
2014/07/02 | 458 | 458 | 448 | 453 | 17,900 |
2014/07/01 | 448 | 460 | 446 | 452 | 15,500 |
2014/06/30 | 445 | 450 | 445 | 448 | 9,100 |
2014/06/27 | 460 | 460 | 448 | 452 | 21,700 |
2014/06/26 | 446 | 497 | 437 | 455 | 79,300 |
2014/06/25 | 435 | 436 | 428 | 430 | 10,800 |
2014/06/24 | 435 | 435 | 431 | 433 | 3,500 |
2014/06/23 | 434 | 435 | 433 | 435 | 4,700 |
2014/06/20 | 434 | 440 | 431 | 433 | 6,800 |
2014/06/19 | 433 | 440 | 429 | 434 | 14,900 |
2014/06/18 | 430 | 435 | 430 | 434 | 3,600 |
2014/06/17 | 427 | 430 | 426 | 427 | 3,100 |
2014/06/16 | 432 | 440 | 428 | 428 | 31,300 |
2014/06/13 | 428 | 430 | 424 | 430 | 13,200 |
2014/06/12 | 427 | 430 | 421 | 423 | 50,200 |
2014/06/11 | 418 | 423 | 417 | 423 | 10,600 |
2014/06/10 | 416 | 419 | 416 | 417 | 4,400 |
2014/06/09 | 412 | 420 | 410 | 416 | 12,500 |
2014/06/06 | 412 | 412 | 409 | 410 | 6,200 |
2014/06/05 | 411 | 412 | 407 | 411 | 8,800 |
2014/06/04 | 419 | 419 | 407 | 414 | 12,600 |
2014/06/03 | 420 | 422 | 416 | 419 | 7,600 |
2014/06/02 | 419 | 422 | 416 | 420 | 9,800 |
2014/05/30 | 421 | 422 | 416 | 416 | 5,600 |
2014/05/29 | 424 | 425 | 419 | 419 | 6,800 |
2014/05/28 | 417 | 425 | 411 | 423 | 14,900 |
2014/05/27 | 418 | 418 | 410 | 413 | 13,200 |
2014/05/26 | 402 | 410 | 400 | 410 | 11,800 |
2014/05/23 | 401 | 401 | 398 | 400 | 3,200 |
2014/05/22 | 397 | 400 | 396 | 399 | 3,600 |
2014/05/21 | 399 | 399 | 393 | 396 | 7,300 |
2014/05/20 | 400 | 400 | 398 | 398 | 3,800 |
2014/05/19 | 400 | 400 | 399 | 400 | 6,100 |
2014/05/16 | 402 | 405 | 398 | 398 | 10,400 |
2014/05/15 | 402 | 402 | 393 | 395 | 6,500 |
2014/05/14 | 397 | 402 | 395 | 402 | 4,900 |
2014/05/13 | 404 | 404 | 397 | 397 | 4,800 |
2014/05/12 | 401 | 401 | 397 | 397 | 5,600 |
2014/05/09 | 399 | 400 | 397 | 400 | 3,500 |
2014/05/08 | 405 | 405 | 397 | 397 | 6,200 |
2014/05/07 | 407 | 407 | 399 | 401 | 4,400 |
2014/05/02 | 403 | 405 | 397 | 405 | 10,500 |
2014/05/01 | 402 | 403 | 398 | 401 | 5,800 |
2014/04/30 | 405 | 406 | 397 | 403 | 4,100 |
2014/04/28 | 410 | 410 | 399 | 402 | 11,300 |
2014/04/25 | 416 | 416 | 395 | 405 | 20,200 |
2014/04/24 | 409 | 409 | 398 | 400 | 9,000 |
2014/04/23 | 382 | 405 | 382 | 400 | 27,000 |
2014/04/22 | 385 | 386 | 381 | 382 | 2,800 |
2014/04/21 | 381 | 385 | 380 | 381 | 6,400 |
2014/04/18 | 378 | 381 | 377 | 381 | 5,500 |
2014/04/17 | 377 | 380 | 375 | 378 | 6,300 |
2014/04/16 | 369 | 379 | 369 | 377 | 8,300 |
2014/04/15 | 392 | 393 | 366 | 367 | 39,100 |
2014/04/14 | 397 | 400 | 387 | 387 | 15,100 |
2014/04/11 | 401 | 405 | 397 | 398 | 10,600 |
2014/04/10 | 406 | 431 | 406 | 408 | 18,800 |
2014/04/09 | 416 | 418 | 401 | 401 | 12,300 |
2014/04/08 | 419 | 419 | 415 | 418 | 7,500 |
2014/04/07 | 419 | 421 | 413 | 420 | 6,600 |
2014/04/04 | 408 | 422 | 407 | 421 | 24,000 |
2014/04/03 | 405 | 410 | 404 | 406 | 6,300 |
2014/04/02 | 400 | 425 | 400 | 405 | 34,400 |
2014/04/01 | 394 | 397 | 393 | 394 | 5,600 |
2014/03/31 | 399 | 399 | 391 | 392 | 11,400 |
2014/03/28 | 398 | 409 | 391 | 399 | 28,800 |
2014/03/27 | 395 | 410 | 392 | 398 | 40,000 |
2014/03/26 | 430 | 432 | 427 | 429 | 36,900 |
2014/03/25 | 429 | 432 | 428 | 431 | 13,600 |
2014/03/24 | 428 | 430 | 426 | 427 | 13,900 |
2014/03/20 | 436 | 436 | 423 | 424 | 16,000 |
2014/03/19 | 440 | 440 | 430 | 436 | 9,300 |
2014/03/18 | 438 | 442 | 434 | 440 | 7,700 |
2014/03/17 | 436 | 436 | 426 | 428 | 12,100 |
2014/03/14 | 442 | 442 | 434 | 437 | 15,500 |
2014/03/13 | 444 | 446 | 440 | 445 | 12,700 |
2014/03/12 | 447 | 448 | 445 | 445 | 8,300 |
2014/03/11 | 445 | 447 | 445 | 446 | 6,600 |
2014/03/10 | 449 | 450 | 444 | 445 | 14,700 |
2014/03/07 | 450 | 450 | 444 | 449 | 8,600 |
2014/03/06 | 449 | 450 | 447 | 449 | 6,400 |
2014/03/05 | 450 | 454 | 445 | 449 | 16,300 |
2014/03/04 | 444 | 450 | 442 | 450 | 8,500 |
2014/03/03 | 451 | 455 | 430 | 450 | 22,800 |
2014/02/28 | 460 | 468 | 454 | 457 | 15,500 |
2014/02/27 | 464 | 469 | 450 | 456 | 48,000 |
2014/02/26 | 440 | 460 | 438 | 458 | 66,500 |
2014/02/25 | 424 | 439 | 424 | 436 | 28,400 |
2014/02/24 | 426 | 428 | 420 | 423 | 19,500 |
2014/02/21 | 425 | 426 | 422 | 425 | 12,600 |
2014/02/20 | 423 | 423 | 414 | 423 | 8,700 |
2014/02/19 | 420 | 424 | 415 | 424 | 32,400 |
2014/02/18 | 409 | 416 | 409 | 412 | 6,200 |
2014/02/17 | 417 | 417 | 409 | 409 | 7,500 |
2014/02/14 | 416 | 417 | 409 | 417 | 8,400 |
2014/02/13 | 419 | 420 | 416 | 417 | 4,000 |
2014/02/12 | 417 | 421 | 416 | 416 | 7,800 |
2014/02/10 | 413 | 416 | 410 | 414 | 6,700 |
2014/02/07 | 409 | 411 | 408 | 410 | 6,900 |
2014/02/06 | 399 | 409 | 397 | 409 | 10,300 |
2014/02/05 | 397 | 403 | 392 | 397 | 10,600 |
2014/02/04 | 405 | 405 | 390 | 393 | 24,700 |
2014/02/03 | 412 | 413 | 408 | 409 | 8,900 |
2014/01/31 | 421 | 421 | 410 | 413 | 15,100 |
2014/01/30 | 419 | 419 | 412 | 413 | 13,500 |
2014/01/29 | 427 | 433 | 422 | 428 | 21,000 |
2014/01/28 | 411 | 429 | 405 | 429 | 14,700 |
2014/01/27 | 423 | 426 | 415 | 415 | 29,500 |
2014/01/24 | 431 | 432 | 429 | 432 | 17,400 |
2014/01/23 | 432 | 435 | 431 | 433 | 10,100 |
2014/01/22 | 430 | 433 | 426 | 430 | 23,300 |
2014/01/21 | 420 | 427 | 420 | 425 | 14,700 |
2014/01/20 | 419 | 420 | 417 | 419 | 22,500 |
2014/01/17 | 420 | 420 | 417 | 418 | 9,600 |
2014/01/16 | 418 | 420 | 417 | 419 | 9,900 |
2014/01/15 | 410 | 420 | 410 | 416 | 12,500 |
2014/01/14 | 416 | 416 | 401 | 410 | 21,200 |
2014/01/10 | 420 | 420 | 415 | 417 | 15,000 |
2014/01/09 | 410 | 422 | 409 | 419 | 22,700 |
2014/01/08 | 401 | 412 | 401 | 410 | 18,700 |
2014/01/07 | 394 | 401 | 394 | 401 | 14,900 |
2014/01/06 | 388 | 394 | 388 | 394 | 20,200 |