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
2026/06/16 2,060 2,061 1,971 2,045 214,100
2026/06/15 2,160 2,178 2,085 2,093 133,900
2026/06/12 2,234 2,234 2,085 2,120 237,300
2026/06/11 2,180 2,243 2,139 2,233 134,500
2026/06/10 2,130 2,201 2,111 2,151 143,900
2026/06/09 2,156 2,162 2,090 2,112 156,400
2026/06/08 2,180 2,205 2,122 2,156 200,900
2026/06/05 2,265 2,325 2,233 2,300 181,200
2026/06/04 2,397 2,398 2,310 2,315 209,700
2026/06/03 2,541 2,565 2,462 2,495 172,400
2026/06/02 2,445 2,551 2,373 2,509 170,100
2026/06/01 2,557 2,610 2,473 2,483 148,400
2026/05/29 2,618 2,649 2,507 2,507 182,900
2026/05/28 2,544 2,663 2,515 2,636 765,900
2026/05/27 2,529 2,578 2,451 2,509 115,900
2026/05/26 2,470 2,611 2,460 2,528 172,400
2026/05/25 2,576 2,576 2,440 2,465 184,300
2026/05/22 2,543 2,624 2,435 2,576 247,000
2026/05/21 2,380 2,395 2,272 2,343 212,700
2026/05/20 2,488 2,488 2,319 2,330 162,700
2026/05/19 2,572 2,663 2,515 2,538 250,400
2026/05/18 2,459 2,560 2,402 2,522 299,300
2026/05/15 2,265 2,309 2,216 2,259 123,900
2026/05/14 2,300 2,355 2,261 2,275 114,300
2026/05/13 2,310 2,411 2,281 2,302 190,600
2026/05/12 2,387 2,396 2,224 2,260 153,100
2026/05/11 2,412 2,425 2,381 2,393 119,400
2026/05/08 2,330 2,405 2,264 2,388 175,800
2026/05/07 2,290 2,339 2,220 2,220 189,900
2026/05/01 2,380 2,392 2,261 2,285 168,900
2026/04/30 2,325 2,382 2,323 2,331 151,000
2026/04/28 2,428 2,459 2,377 2,425 145,500
2026/04/27 2,485 2,486 2,350 2,378 184,700
2026/04/24 2,443 2,517 2,374 2,482 319,100
2026/04/23 2,400 2,400 2,236 2,293 161,000
2026/04/22 2,431 2,477 2,372 2,416 162,900
2026/04/21 2,688 2,729 2,471 2,480 200,300
2026/04/20 2,717 2,770 2,630 2,688 183,600
2026/04/17 2,648 2,699 2,548 2,667 293,500
2026/04/16 2,395 2,588 2,391 2,481 299,100
2026/04/15 2,491 2,519 2,350 2,352 460,300
2026/04/14 2,736 2,752 2,637 2,752 162,400
2026/04/13 2,581 2,663 2,580 2,649 104,400
2026/04/10 2,670 2,692 2,585 2,626 133,300
2026/04/09 2,675 2,728 2,595 2,700 109,400
2026/04/08 2,682 2,697 2,650 2,692 122,900
2026/04/07 2,550 2,600 2,525 2,568 61,600
2026/04/06 2,462 2,557 2,460 2,541 68,800
2026/04/03 2,513 2,513 2,391 2,462 257,700
2026/03/27 2,146 2,186 2,114 2,155 154,300
2026/03/26 2,193 2,210 2,068 2,100 108,900
2026/03/25 2,189 2,220 2,142 2,184 103,200
2026/03/24 2,298 2,308 2,136 2,159 105,500
2026/03/23 2,332 2,339 2,205 2,220 266,400
2026/03/19 2,425 2,510 2,367 2,368 105,500
2026/03/18 2,424 2,482 2,362 2,475 105,300
2026/03/17 2,541 2,560 2,376 2,387 166,300
2026/03/16 2,623 2,654 2,497 2,511 153,400
2026/03/13 2,557 2,692 2,544 2,579 283,800
2026/03/12 2,519 2,540 2,466 2,513 70,000
2026/03/11 2,499 2,536 2,474 2,520 109,400
2026/03/10 2,401 2,526 2,387 2,500 150,600
2026/03/09 2,318 2,408 2,306 2,393 277,400
2026/03/06 2,280 2,530 2,280 2,518 306,800
2026/03/05 2,262 2,344 2,233 2,306 213,000
2026/03/04 2,126 2,298 2,092 2,214 327,800
2026/03/03 2,208 2,227 2,136 2,137 118,000
2026/03/02 2,193 2,235 2,158 2,191 111,200
2026/02/27 2,242 2,259 2,151 2,196 208,300
2026/02/26 2,056 2,225 2,049 2,195 220,000
2026/02/25 2,051 2,098 2,036 2,056 157,300
2026/02/24 2,052 2,068 1,967 2,001 162,400
2026/02/20 2,050 2,085 2,032 2,044 143,200
2026/02/19 2,042 2,076 2,008 2,049 160,700
2026/02/18 1,950 2,036 1,911 2,004 184,800
2026/02/17 1,967 1,988 1,924 1,969 180,800
2026/02/16 1,921 1,982 1,869 1,930 310,000
2026/02/13 2,012 2,029 1,882 1,903 349,400
2026/02/12 2,145 2,145 2,033 2,062 231,200
2026/02/10 2,063 2,150 2,035 2,126 206,200
2026/02/09 2,026 2,066 1,959 2,031 357,000
2026/02/06 2,130 2,130 1,956 2,025 523,800
2026/02/05 2,090 2,225 2,064 2,180 590,500
2026/02/04 2,362 2,367 2,051 2,070 731,000
2026/02/03 2,427 2,448 2,365 2,412 163,500
2026/02/02 2,354 2,415 2,321 2,377 187,700
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

このページの先頭へ