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
2026/03/11 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

このページの先頭へ