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

グロービング(277A)の株価時系列情報

グロービング(277A)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
2026/01/30 2,397 2,397 2,312 2,365 197,000
2026/01/29 2,452 2,460 2,352 2,397 292,100
2026/01/28 2,619 2,638 2,478 2,491 274,700
2026/01/27 2,655 2,679 2,621 2,621 86,400
2026/01/26 2,661 2,709 2,619 2,651 110,600
2026/01/23 2,801 2,866 2,654 2,702 206,500
2026/01/22 2,780 2,843 2,716 2,777 139,100
2026/01/21 2,796 2,800 2,655 2,730 266,100
2026/01/20 2,923 2,941 2,811 2,846 168,400
2026/01/19 2,980 3,040 2,870 2,900 345,200
2026/01/16 2,875 2,897 2,745 2,895 286,700
2026/01/15 2,880 2,955 2,771 2,896 795,700
2026/01/14 2,850 2,869 2,694 2,730 284,900
2026/01/13 2,925 2,925 2,802 2,821 239,400
2026/01/09 2,850 2,918 2,801 2,918 158,100
2026/01/08 2,786 2,850 2,772 2,809 157,400
2026/01/07 2,724 2,783 2,700 2,736 97,700
2026/01/06 2,792 2,792 2,660 2,740 202,800
2026/01/05 2,867 2,880 2,627 2,755 620,400
2025/12/30 2,999 2,999 2,846 2,868 216,100
2025/12/29 2,915 3,020 2,873 3,005 231,300
2025/12/26 2,874 2,909 2,859 2,865 93,100
2025/12/25 2,854 2,875 2,805 2,871 123,700
2025/12/24 2,878 2,940 2,813 2,891 415,700
2025/12/23 2,673 2,813 2,656 2,778 141,300
2025/12/22 2,650 2,657 2,612 2,649 84,400
2025/12/19 2,516 2,614 2,504 2,608 95,700
2025/12/18 2,428 2,503 2,422 2,490 113,200
2025/12/17 2,552 2,560 2,403 2,443 123,700
2025/12/16 2,510 2,568 2,487 2,522 336,400
2025/12/15 2,399 2,549 2,394 2,535 176,600
2025/12/12 2,383 2,431 2,354 2,399 173,100
2025/12/11 2,478 2,522 2,368 2,401 165,000
2025/12/10 2,436 2,482 2,407 2,428 90,900
2025/12/09 2,476 2,496 2,434 2,469 102,300
2025/12/08 2,508 2,560 2,441 2,465 146,600
2025/12/05 2,469 2,541 2,453 2,529 55,800
2025/12/04 2,425 2,486 2,425 2,456 93,600
2025/12/03 2,349 2,440 2,349 2,406 172,600
2025/12/02 2,506 2,514 2,333 2,333 168,600
2025/12/01 2,595 2,610 2,536 2,556 138,400
2025/11/28 2,572 2,643 2,558 2,583 154,800
2025/11/27 2,546 2,635 2,484 2,562 191,800
2025/11/26 2,510 2,516 2,414 2,446 119,200
2025/11/25 2,514 2,559 2,466 2,495 128,400
2025/11/21 2,406 2,475 2,359 2,464 96,400
2025/11/20 2,435 2,521 2,430 2,470 128,600
2025/11/19 2,380 2,468 2,353 2,446 143,700
2025/11/18 2,400 2,410 2,276 2,374 345,000
2025/11/17 2,614 2,615 2,425 2,444 162,100
2025/11/14 2,612 2,697 2,560 2,584 92,400
2025/11/13 2,650 2,699 2,622 2,636 90,800
2025/11/12 2,569 2,710 2,558 2,700 156,500
2025/11/11 2,613 2,620 2,508 2,519 115,300
2025/11/10 2,550 2,639 2,543 2,610 105,700
2025/11/07 2,590 2,639 2,540 2,549 110,800
2025/11/06 2,651 2,653 2,561 2,588 134,900
2025/11/05 2,553 2,651 2,457 2,641 198,000
2025/11/04 2,610 2,628 2,537 2,584 154,900
2025/10/31 2,595 2,648 2,594 2,629 100,900
2025/10/30 2,584 2,627 2,507 2,583 232,300
2025/10/29 2,767 2,786 2,518 2,595 273,800
2025/10/28 2,797 2,840 2,710 2,730 156,000
2025/10/27 2,836 2,867 2,760 2,775 236,000
2025/10/24 2,950 2,967 2,832 2,886 221,500
2025/10/23 3,095 3,130 2,964 2,987 155,300
2025/10/22 2,995 3,220 2,995 3,100 445,800
2025/10/21 2,794 3,070 2,741 2,993 532,000
2025/10/20 2,715 2,787 2,605 2,744 506,900
2025/10/17 2,897 2,974 2,653 2,697 776,000
2025/10/16 2,820 2,870 2,753 2,854 1,524,800
2025/10/15 2,408 2,422 2,339 2,370 286,700
2025/10/14 2,365 2,438 2,348 2,358 159,300
2025/10/10 2,350 2,415 2,332 2,389 99,400
2025/10/09 2,420 2,438 2,351 2,377 109,200
2025/10/08 2,396 2,432 2,365 2,370 123,800
2025/10/07 2,419 2,445 2,358 2,396 99,900
2025/10/06 2,473 2,473 2,342 2,409 133,800
2025/10/03 2,407 2,456 2,375 2,375 122,300
2025/10/02 2,460 2,516 2,376 2,397 231,900
2025/10/01 2,520 2,592 2,418 2,468 318,700
2025/09/30 2,700 2,764 2,664 2,670 109,700
2025/09/29 2,769 2,770 2,690 2,728 135,200
2025/09/26 2,750 2,816 2,706 2,764 106,900
2025/09/25 2,810 2,812 2,727 2,750 95,300
2025/09/24 2,940 2,952 2,812 2,814 118,700
2025/09/22 2,958 2,998 2,901 2,932 135,800
2025/09/19 2,866 2,899 2,778 2,898 129,800
2025/09/18 2,782 2,839 2,756 2,816 85,800
2025/09/17 2,769 2,832 2,738 2,789 90,700
2025/09/16 2,865 2,875 2,791 2,791 134,700
2025/09/12 2,823 2,839 2,758 2,815 134,200
2025/09/11 2,835 2,835 2,721 2,747 172,800
2025/09/10 2,842 2,861 2,823 2,851 50,000
2025/09/09 2,947 2,947 2,858 2,862 102,400
2025/09/08 2,900 2,940 2,825 2,850 160,500
2025/09/05 2,900 2,925 2,861 2,900 127,200
2025/09/04 2,931 2,962 2,862 2,901 162,200
2025/09/03 3,035 3,065 2,925 2,931 129,400
2025/09/02 3,110 3,160 3,030 3,045 79,500
2025/09/01 3,060 3,135 3,010 3,040 83,000
2025/08/29 3,045 3,100 3,040 3,070 73,200
2025/08/28 3,130 3,130 3,025 3,095 99,100
2025/08/27 3,110 3,165 3,040 3,085 116,500
2025/08/26 3,135 3,150 3,085 3,115 101,000
2025/08/25 3,165 3,230 3,095 3,175 180,800
2025/08/22 2,994 3,150 2,984 3,095 193,100
2025/08/21 3,000 3,020 2,941 2,982 213,000
2025/08/20 3,100 3,100 3,010 3,050 184,000
2025/08/19 3,280 3,280 3,090 3,165 293,700
2025/08/18 3,400 3,420 3,270 3,305 238,600
2025/08/15 3,095 3,180 3,075 3,140 136,400
2025/08/14 2,960 3,110 2,948 3,090 142,800
2025/08/13 2,930 2,975 2,883 2,944 65,700
2025/08/12 2,992 2,997 2,899 2,958 133,200
2025/08/08 2,967 3,005 2,932 2,962 156,500
2025/08/07 2,834 2,942 2,827 2,917 178,600
2025/08/06 2,871 2,899 2,782 2,834 189,200
2025/08/05 2,793 2,909 2,778 2,871 238,300
2025/08/04 2,717 2,797 2,703 2,777 123,500
2025/08/01 2,968 2,980 2,737 2,760 357,600
2025/07/31 2,922 3,040 2,917 3,025 202,300
2025/07/30 2,840 2,879 2,776 2,879 195,200
2025/07/29 2,702 2,849 2,699 2,848 207,600
2025/07/28 2,790 2,800 2,672 2,679 118,300
2025/07/25 2,700 2,750 2,650 2,717 156,500
2025/07/24 2,644 2,690 2,618 2,658 159,100
2025/07/23 2,592 2,658 2,515 2,647 249,800
2025/07/22 2,547 2,620 2,506 2,519 256,100
2025/07/18 2,668 2,668 2,485 2,497 339,800
2025/07/17 2,700 2,775 2,623 2,632 275,600
2025/07/16 2,810 2,862 2,500 2,622 877,900
2025/07/15 2,605 2,628 2,478 2,510 298,700
2025/07/14 2,500 2,643 2,480 2,643 228,900
2025/07/11 2,660 2,695 2,575 2,629 275,700
2025/07/10 2,526 2,600 2,431 2,600 364,200
2025/07/09 2,254 2,539 2,233 2,538 354,800
2025/07/08 2,204 2,408 2,182 2,404 239,700
2025/07/07 2,136 2,228 2,104 2,214 150,000
2025/07/04 2,187 2,221 2,136 2,172 200,500
2025/07/03 2,187 2,270 2,166 2,186 123,400
2025/07/02 2,171 2,254 2,160 2,210 151,800
2025/07/01 2,200 2,245 2,156 2,184 116,600
2025/06/30 2,183 2,255 2,159 2,215 169,600
2025/06/27 2,230 2,252 2,133 2,133 178,300
2025/06/26 2,315 2,335 2,226 2,245 107,800
2025/06/25 2,298 2,351 2,234 2,286 126,100
2025/06/24 2,218 2,344 2,200 2,264 207,900
2025/06/23 2,250 2,250 2,140 2,197 273,000
2025/06/20 2,338 2,345 2,250 2,300 142,100
2025/06/19 2,355 2,384 2,300 2,325 145,000
2025/06/18 2,305 2,479 2,305 2,379 322,800
2025/06/17 2,372 2,383 2,261 2,278 130,600
2025/06/16 2,236 2,323 2,225 2,322 141,100
2025/06/13 2,350 2,363 2,168 2,186 205,800
2025/06/12 2,280 2,303 2,234 2,293 84,900
2025/06/11 2,366 2,405 2,272 2,302 118,700
2025/06/10 2,263 2,350 2,205 2,316 144,400
2025/06/09 2,210 2,260 2,165 2,252 83,300
2025/06/06 2,200 2,210 2,165 2,175 61,700
2025/06/05 2,200 2,290 2,200 2,215 115,700
2025/06/04 2,185 2,230 2,098 2,180 158,400
2025/06/03 2,172 2,286 2,171 2,176 120,500
2025/06/02 2,149 2,235 2,118 2,179 125,400
2025/05/30 2,164 2,188 2,129 2,145 127,100
2025/05/29 2,252 2,295 2,192 2,214 123,700
2025/05/28 2,414 2,425 2,271 2,271 160,900
2025/05/27 2,320 2,322 2,258 2,288 112,800
2025/05/26 2,335 2,342 2,240 2,342 162,900
2025/05/23 2,288 2,383 2,251 2,277 176,100
2025/05/22 2,280 2,339 2,219 2,295 256,300
2025/05/21 2,329 2,394 2,257 2,320 499,100
2025/05/20 2,210 2,479 2,184 2,479 800,100
2025/05/19 2,062 2,148 2,040 2,117 210,100
2025/05/16 2,022 2,144 2,015 2,112 285,500
2025/05/15 2,027 2,100 1,935 2,006 464,300
2025/05/14 1,961 2,078 1,961 2,077 459,000
2025/05/13 1,899 1,977 1,896 1,921 191,400
2025/05/12 1,876 1,946 1,867 1,922 319,600
2025/05/09 1,740 1,836 1,726 1,799 309,100
2025/05/08 1,855 1,861 1,683 1,700 531,200
2025/05/07 1,942 1,968 1,860 1,863 153,500
2025/05/02 1,930 1,955 1,854 1,902 174,800
2025/05/01 1,961 2,052 1,960 1,962 254,900
2025/04/30 1,855 1,991 1,855 1,982 322,000
2025/04/28 1,905 1,905 1,828 1,853 203,300
2025/04/25 1,808 1,926 1,808 1,865 329,700
2025/04/24 1,825 1,862 1,782 1,808 341,900
2025/04/23 1,763 1,808 1,713 1,785 298,700
2025/04/22 1,816 1,840 1,707 1,732 383,400
2025/04/21 1,800 1,864 1,759 1,781 421,100
2025/04/18 1,943 1,988 1,780 1,800 665,800
2025/04/17 2,077 2,080 1,932 1,938 355,200
2025/04/16 1,921 2,096 1,921 2,054 849,800
2025/04/15 1,987 2,163 1,872 1,881 1,123,500
2025/04/14 2,111 2,147 2,080 2,087 382,500
2025/04/11 1,956 2,099 1,920 2,094 323,000
2025/04/10 1,975 1,999 1,890 1,976 255,400
2025/04/09 1,796 1,832 1,732 1,784 225,100
2025/04/08 1,821 1,884 1,791 1,836 275,900

このページの先頭へ