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

このページの先頭へ