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
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
2025/04/07 1,638 1,763 1,611 1,713 332,500
2025/04/04 1,998 2,018 1,829 1,918 308,600
2025/04/03 1,938 2,058 1,901 2,025 199,100
2025/04/02 2,044 2,076 1,974 2,056 205,900
2025/04/01 2,148 2,157 2,034 2,065 231,600
2025/03/31 2,151 2,175 2,079 2,104 287,300
2025/03/28 2,194 2,269 2,133 2,227 409,900
2025/03/27 2,115 2,145 2,001 2,083 232,800
2025/03/26 2,130 2,177 2,079 2,140 257,900
2025/03/25 2,066 2,170 2,031 2,122 271,000
2025/03/24 2,042 2,113 2,026 2,090 202,200
2025/03/21 2,099 2,119 2,018 2,092 386,600
2025/03/19 1,891 2,092 1,891 2,065 713,900
2025/03/18 1,780 1,896 1,780 1,875 216,000
2025/03/17 1,753 1,822 1,738 1,765 248,300
2025/03/14 1,610 1,738 1,596 1,708 299,400
2025/03/13 1,736 1,745 1,605 1,610 362,400
2025/03/12 1,716 1,722 1,641 1,709 291,200
2025/03/11 1,727 1,757 1,652 1,680 408,900
2025/03/10 1,830 1,873 1,780 1,799 246,800
2025/03/07 1,850 1,944 1,795 1,802 429,800
2025/03/06 1,877 1,910 1,830 1,890 278,100
2025/03/05 1,680 1,869 1,678 1,859 420,100
2025/03/04 1,752 1,820 1,687 1,704 238,700
2025/03/03 1,794 1,880 1,704 1,752 289,600
2025/02/28 1,905 1,909 1,720 1,777 353,600
2025/02/27 1,740 1,844 1,731 1,840 264,700
2025/02/27 1 -> 5.00 分割
2025/02/26 8,430 9,150 8,370 8,690 106,800
2025/02/25 8,360 8,740 8,310 8,310 80,900
2025/02/21 8,500 8,890 8,200 8,470 93,000
2025/02/20 8,980 9,110 8,570 8,580 63,800
2025/02/19 9,020 9,100 8,550 9,100 124,100
2025/02/18 9,080 9,300 9,060 9,120 41,400
2025/02/17 9,340 9,570 9,170 9,170 58,100
2025/02/14 8,960 9,350 8,810 9,300 80,400
2025/02/13 9,900 9,900 8,820 8,900 192,500
2025/02/12 9,680 9,880 9,430 9,870 98,100
2025/02/10 9,360 9,580 9,210 9,530 62,600
2025/02/07 9,320 9,490 9,200 9,300 62,000
2025/02/06 8,940 9,650 8,910 9,420 141,600
2025/02/05 9,090 9,310 9,000 9,060 149,900
2025/02/04 9,480 9,540 9,050 9,130 127,900
2025/02/03 9,700 9,750 9,180 9,420 150,100
2025/01/31 9,890 9,970 9,320 9,950 193,900
2025/01/30 10,250 10,420 10,000 10,010 105,600
2025/01/29 10,840 10,940 10,300 10,340 167,400
2025/01/28 10,350 10,670 10,200 10,670 116,400
2025/01/27 10,730 10,900 10,350 10,610 278,000
2025/01/24 9,760 10,660 9,600 10,370 497,400
2025/01/23 9,920 10,430 9,280 9,300 256,300
2025/01/22 9,980 10,240 9,640 9,830 241,900
2025/01/21 9,100 9,940 9,100 9,690 300,700
2025/01/20 9,700 9,700 9,070 9,170 162,700
2025/01/17 9,430 9,670 8,970 9,600 324,700
2025/01/16 8,750 9,790 8,530 9,730 707,600
2025/01/15 8,520 8,750 8,320 8,750 167,200
2025/01/14 7,440 7,600 7,170 7,250 102,600
2025/01/10 7,350 7,770 7,350 7,480 60,100
2025/01/09 7,620 7,920 7,240 7,500 109,000
2025/01/08 7,820 7,900 7,580 7,650 95,100
2025/01/07 8,300 8,300 7,610 7,930 182,800
2025/01/06 8,600 8,850 8,130 8,260 149,300

このページの先頭へ