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
2021/12/30 410 412 409 410 50,500
2021/12/29 407 413 406 412 53,100
2021/12/28 405 408 405 408 57,300
2021/12/27 401 404 400 403 39,600
2021/12/24 402 404 402 402 27,700
2021/12/23 405 406 403 403 26,800
2021/12/22 401 405 401 402 42,200
2021/12/21 402 402 397 401 27,700
2021/12/20 402 404 396 396 73,900
2021/12/17 408 409 405 409 40,300
2021/12/16 408 409 406 409 31,300
2021/12/15 403 407 403 405 23,900
2021/12/14 406 408 401 403 54,000
2021/12/13 410 410 404 407 32,900
2021/12/10 410 410 406 408 56,200
2021/12/09 408 411 407 409 33,100
2021/12/08 405 409 402 409 69,800
2021/12/07 395 405 395 405 53,700
2021/12/06 394 397 393 393 36,200
2021/12/03 390 395 388 394 43,400
2021/12/02 396 397 386 386 61,900
2021/12/01 394 399 388 396 59,000
2021/11/30 401 404 392 392 65,400
2021/11/29 402 402 393 393 143,600
2021/11/26 410 410 403 406 98,400
2021/11/25 410 411 408 411 21,500
2021/11/24 413 414 409 409 25,100
2021/11/22 412 415 410 413 49,100
2021/11/19 410 412 407 412 34,600
2021/11/18 407 409 404 408 39,700
2021/11/17 414 414 407 407 34,900
2021/11/16 412 414 409 411 32,300
2021/11/15 411 413 408 408 48,200
2021/11/12 405 414 404 414 85,900
2021/11/11 405 407 403 405 47,600
2021/11/10 403 405 403 405 11,700
2021/11/09 404 406 403 403 22,700
2021/11/08 408 409 402 403 63,600
2021/11/05 416 417 409 410 49,800
2021/11/04 415 420 415 420 35,900
2021/11/02 419 420 415 416 42,100
2021/11/01 418 419 413 418 55,400
2021/10/29 420 420 407 414 139,400
2021/10/28 404 432 404 431 141,600
2021/10/27 406 408 403 404 30,700
2021/10/26 408 409 405 405 14,600
2021/10/25 406 407 404 405 19,100
2021/10/22 405 408 402 406 53,800
2021/10/21 408 410 406 406 26,500
2021/10/20 411 411 407 408 22,200
2021/10/19 409 411 407 411 37,100
2021/10/18 413 414 409 411 50,700
2021/10/15 405 412 404 412 60,200
2021/10/14 405 405 401 404 65,900
2021/10/13 405 406 402 403 51,900
2021/10/12 409 410 403 407 46,300
2021/10/11 405 410 404 410 34,700
2021/10/08 409 409 404 406 39,000
2021/10/07 404 405 402 404 41,900
2021/10/06 406 409 402 404 51,100
2021/10/05 405 410 402 406 65,800
2021/10/04 415 415 404 410 70,700
2021/10/01 412 412 406 410 97,600
2021/09/30 417 418 412 412 46,000
2021/09/29 416 417 412 417 58,100
2021/09/28 417 423 415 423 43,800
2021/09/27 418 421 412 419 61,600
2021/09/24 420 421 414 419 57,300
2021/09/22 417 417 412 412 41,700
2021/09/21 418 420 416 417 66,300
2021/09/17 423 428 422 428 48,000
2021/09/16 434 434 422 426 66,000
2021/09/15 436 436 427 434 57,500
2021/09/14 434 434 430 434 68,000
2021/09/13 428 433 428 433 54,800
2021/09/10 422 428 420 428 69,300
2021/09/09 425 427 423 424 42,700
2021/09/08 422 425 420 425 42,800
2021/09/07 425 425 420 424 60,300
2021/09/06 424 425 420 424 44,700
2021/09/03 416 423 414 423 66,400
2021/09/02 418 418 413 416 49,700
2021/09/01 410 415 410 413 43,700
2021/08/31 411 413 409 412 45,500
2021/08/30 411 412 409 411 28,000
2021/08/27 409 409 406 408 37,400
2021/08/26 412 412 408 412 37,200
2021/08/25 413 415 408 412 42,800
2021/08/24 406 414 406 413 45,800
2021/08/23 409 411 407 409 41,200
2021/08/20 407 409 404 405 59,400
2021/08/19 410 410 407 408 42,400
2021/08/18 413 414 406 413 56,800
2021/08/17 416 417 412 413 52,500
2021/08/16 420 421 415 415 55,700
2021/08/13 417 422 412 422 67,800
2021/08/12 421 422 417 420 44,600
2021/08/11 420 421 416 419 64,200
2021/08/10 422 427 419 420 46,200
2021/08/06 420 423 417 418 69,200
2021/08/05 432 432 419 420 55,300
2021/08/04 436 437 412 424 163,700
2021/08/03 453 453 438 438 26,000
2021/08/02 436 449 436 449 57,100
2021/07/30 454 458 436 441 145,100
2021/07/29 460 470 452 470 104,000
2021/07/28 461 461 451 452 29,300
2021/07/27 463 467 454 459 103,600
2021/07/26 448 453 442 451 98,900
2021/07/21 438 438 433 435 22,100
2021/07/20 435 436 431 432 28,500
2021/07/19 446 446 436 436 34,900
2021/07/16 444 444 440 441 28,500
2021/07/15 446 446 440 440 23,700
2021/07/14 447 448 445 446 32,600
2021/07/13 445 445 439 445 49,400
2021/07/12 440 444 438 440 56,300
2021/07/09 430 436 424 433 68,100
2021/07/08 438 443 434 434 50,600
2021/07/07 437 442 433 438 48,900
2021/07/06 444 444 440 440 39,900
2021/07/05 448 448 444 444 29,400
2021/07/02 445 446 440 444 48,900
2021/07/01 460 461 447 447 87,600
2021/06/30 454 464 452 460 78,700
2021/06/29 461 461 450 452 107,500
2021/06/28 452 470 449 454 320,900
2021/06/25 447 449 440 444 189,600
2021/06/24 420 441 420 436 127,600
2021/06/23 420 421 419 421 17,300
2021/06/22 420 420 417 419 17,400
2021/06/21 419 419 412 412 53,500
2021/06/18 420 423 419 419 52,900
2021/06/17 420 426 420 423 61,900
2021/06/16 422 429 422 427 44,800
2021/06/15 426 429 425 425 56,600
2021/06/14 431 432 427 429 22,900
2021/06/11 429 431 427 429 41,400
2021/06/10 428 428 424 427 26,800
2021/06/09 428 430 426 428 28,900
2021/06/08 430 430 423 426 37,700
2021/06/07 432 433 428 429 33,500
2021/06/04 421 430 421 428 50,000
2021/06/03 421 426 420 422 59,000
2021/06/02 425 425 416 419 33,500
2021/06/01 419 424 417 423 40,100
2021/05/31 420 422 415 416 27,800
2021/05/28 415 421 415 420 34,200
2021/05/27 415 417 413 413 38,000
2021/05/26 417 419 415 416 31,800
2021/05/25 423 423 415 417 40,400
2021/05/24 421 425 419 420 33,700
2021/05/21 421 422 418 418 50,900
2021/05/20 414 420 414 418 38,200
2021/05/19 413 417 413 414 39,500
2021/05/18 416 424 414 417 58,600
2021/05/17 419 423 411 411 72,700
2021/05/14 414 420 411 418 39,600
2021/05/13 414 416 408 408 51,600
2021/05/12 426 426 412 412 81,900
2021/05/11 431 431 421 421 58,600
2021/05/10 431 432 429 431 24,500
2021/05/07 431 432 427 429 51,700
2021/05/06 424 430 422 426 36,200
2021/04/30 428 430 421 421 83,100
2021/04/28 438 438 429 430 69,200
2021/04/27 441 442 437 438 36,300
2021/04/26 440 446 437 437 81,900
2021/04/23 431 443 430 438 64,300
2021/04/22 430 434 429 431 27,000
2021/04/21 433 433 426 428 64,600
2021/04/20 449 451 438 438 86,300
2021/04/19 438 445 436 445 76,000
2021/04/16 438 440 432 433 29,400
2021/04/15 431 435 431 434 42,700
2021/04/14 436 436 430 432 30,700
2021/04/13 435 436 433 433 31,500
2021/04/12 439 440 432 435 56,300
2021/04/09 432 433 428 431 59,900
2021/04/08 448 449 423 426 223,000
2021/04/07 448 450 446 449 35,400
2021/04/06 457 458 446 447 84,400
2021/04/05 452 456 452 455 54,600
2021/04/02 452 453 448 451 52,800
2021/04/01 446 454 446 448 101,700
2021/03/31 450 450 443 444 151,100
2021/03/30 461 464 445 449 357,900
2021/03/29 491 491 467 472 340,200
2021/03/26 490 492 483 485 114,700
2021/03/25 484 489 482 487 56,400
2021/03/24 483 484 476 480 78,800
2021/03/23 495 496 485 486 86,700
2021/03/22 491 495 483 494 100,800
2021/03/19 485 493 485 493 224,500
2021/03/18 493 495 491 494 67,100
2021/03/17 499 499 490 493 109,600
2021/03/16 480 495 480 495 138,700
2021/03/15 466 482 466 482 120,400
2021/03/12 460 473 458 468 341,900
2021/03/11 470 476 465 470 192,100
2021/03/10 474 484 473 477 202,100
2021/03/09 481 490 481 484 139,000
2021/03/08 496 496 488 491 51,500
2021/03/05 481 488 476 488 78,200
2021/03/04 490 490 483 488 32,400
2021/03/03 489 490 482 490 54,000
2021/03/02 490 504 489 489 90,400
2021/03/01 483 491 483 490 52,400
2021/02/26 482 496 481 481 207,400
2021/02/25 509 509 503 503 46,200
2021/02/24 509 509 500 500 50,800
2021/02/22 497 511 497 509 74,200
2021/02/19 495 499 492 495 85,100
2021/02/18 507 507 498 499 33,700
2021/02/17 500 502 496 502 41,300
2021/02/16 509 509 495 500 64,600
2021/02/15 526 527 507 509 69,300
2021/02/12 525 543 525 526 98,300
2021/02/10 515 528 512 524 56,700
2021/02/09 518 518 510 518 46,200
2021/02/08 501 511 500 509 62,100
2021/02/05 503 503 498 500 69,000
2021/02/04 501 504 496 499 47,900
2021/02/03 505 505 497 503 34,100
2021/02/02 502 508 497 500 47,400
2021/02/01 493 504 482 504 71,300
2021/01/29 530 531 492 493 187,300
2021/01/28 540 549 539 549 177,000
2021/01/27 550 550 535 546 123,300
2021/01/26 505 549 500 549 178,800
2021/01/25 498 505 495 505 84,700
2021/01/22 493 494 480 481 82,000
2021/01/21 479 494 477 490 76,500
2021/01/20 473 473 461 461 31,300
2021/01/19 473 475 472 472 23,500
2021/01/18 476 479 469 474 39,900
2021/01/15 490 493 455 469 106,500
2021/01/14 483 487 475 480 56,400
2021/01/13 480 480 476 480 55,300
2021/01/12 465 477 464 475 89,700
2021/01/08 458 465 455 465 78,700
2021/01/07 457 458 452 458 29,500
2021/01/06 456 456 446 449 33,300
2021/01/05 458 458 450 454 39,900
2021/01/04 449 450 443 443 46,500

このページの先頭へ