ＧＬＣ ＧＲＯＵＰ(2970)の株価時系列情報
ＧＬＣ ＧＲＯＵＰ(2970)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 800 | 803 | 792 | 802 | 2,000 |
| 2026/02/05 | 793 | 807 | 790 | 799 | 3,200 |
| 2026/02/04 | 821 | 821 | 793 | 795 | 3,700 |
| 2026/02/03 | 810 | 820 | 783 | 820 | 6,600 |
| 2026/02/02 | 842 | 842 | 805 | 806 | 4,700 |
| 2026/01/30 | 798 | 827 | 798 | 827 | 12,000 |
| 2026/01/29 | 803 | 820 | 803 | 808 | 2,800 |
| 2026/01/28 | 796 | 797 | 785 | 793 | 6,200 |
| 2026/01/27 | 808 | 814 | 795 | 807 | 8,200 |
| 2026/01/26 | 810 | 815 | 805 | 809 | 11,000 |
| 2026/01/23 | 825 | 837 | 820 | 822 | 5,700 |
| 2026/01/22 | 828 | 828 | 820 | 825 | 3,100 |
| 2026/01/21 | 828 | 828 | 818 | 828 | 3,200 |
| 2026/01/20 | 838 | 839 | 827 | 827 | 1,100 |
| 2026/01/19 | 826 | 832 | 822 | 832 | 2,700 |
| 2026/01/16 | 838 | 838 | 822 | 827 | 10,500 |
| 2026/01/15 | 825 | 834 | 825 | 834 | 1,700 |
| 2026/01/14 | 838 | 839 | 827 | 827 | 6,500 |
| 2026/01/13 | 842 | 846 | 830 | 831 | 5,800 |
| 2026/01/09 | 845 | 850 | 830 | 832 | 8,300 |
| 2026/01/08 | 839 | 839 | 836 | 836 | 600 |
| 2026/01/07 | 835 | 842 | 830 | 842 | 6,000 |
| 2026/01/06 | 804 | 847 | 804 | 837 | 9,800 |
| 2026/01/05 | 851 | 852 | 811 | 819 | 15,400 |
| 2025/12/30 | 856 | 856 | 833 | 837 | 21,600 |
| 2025/12/29 | 872 | 880 | 856 | 856 | 4,700 |
| 2025/12/26 | 860 | 866 | 857 | 857 | 3,300 |
| 2025/12/25 | 863 | 868 | 860 | 860 | 6,900 |
| 2025/12/24 | 870 | 870 | 862 | 863 | 5,500 |
| 2025/12/23 | 865 | 883 | 861 | 862 | 9,700 |
| 2025/12/22 | 899 | 899 | 858 | 861 | 9,400 |
| 2025/12/19 | 894 | 894 | 876 | 885 | 15,600 |
| 2025/12/18 | 843 | 979 | 843 | 894 | 63,200 |
| 2025/12/17 | 830 | 847 | 820 | 834 | 47,300 |
| 2025/12/16 | 851 | 851 | 825 | 832 | 33,600 |
| 2025/12/15 | 828 | 850 | 824 | 850 | 6,100 |
| 2025/12/12 | 841 | 850 | 820 | 838 | 36,900 |
| 2025/12/11 | 866 | 870 | 823 | 832 | 19,300 |
| 2025/12/10 | 877 | 888 | 865 | 866 | 6,400 |
| 2025/12/09 | 900 | 900 | 876 | 877 | 6,500 |
| 2025/12/08 | 879 | 895 | 879 | 888 | 3,900 |
| 2025/12/05 | 862 | 895 | 853 | 894 | 41,900 |
| 2025/12/04 | 870 | 872 | 850 | 862 | 61,200 |
| 2025/12/03 | 902 | 916 | 872 | 875 | 14,400 |
| 2025/12/02 | 900 | 915 | 889 | 907 | 39,000 |
| 2025/12/01 | 901 | 902 | 892 | 892 | 31,600 |
| 2025/11/28 | 920 | 920 | 898 | 904 | 8,400 |
| 2025/11/27 | 910 | 918 | 895 | 918 | 22,800 |
| 2025/11/26 | 909 | 914 | 899 | 899 | 5,900 |
| 2025/11/25 | 927 | 930 | 893 | 909 | 16,500 |
| 2025/11/21 | 934 | 960 | 926 | 929 | 13,700 |
| 2025/11/20 | 935 | 972 | 935 | 964 | 14,600 |
| 2025/11/19 | 894 | 934 | 893 | 932 | 16,600 |
| 2025/11/18 | 936 | 936 | 889 | 898 | 35,500 |
| 2025/11/17 | 986 | 986 | 912 | 936 | 36,700 |
| 2025/11/14 | 1,030 | 1,030 | 971 | 977 | 59,800 |
| 2025/11/13 | 1,027 | 1,048 | 1,015 | 1,032 | 28,100 |
| 2025/11/12 | 1,074 | 1,087 | 1,002 | 1,020 | 47,100 |
| 2025/11/11 | 1,181 | 1,190 | 1,044 | 1,104 | 115,800 |
| 2025/11/10 | 1,180 | 1,242 | 1,180 | 1,210 | 43,400 |
| 2025/11/07 | 1,208 | 1,208 | 1,150 | 1,169 | 12,700 |
| 2025/11/06 | 1,205 | 1,225 | 1,189 | 1,210 | 21,000 |
| 2025/11/05 | 1,230 | 1,230 | 1,187 | 1,208 | 27,700 |
| 2025/11/04 | 1,189 | 1,251 | 1,165 | 1,230 | 29,000 |
| 2025/10/31 | 1,187 | 1,187 | 1,160 | 1,173 | 5,800 |
| 2025/10/30 | 1,186 | 1,192 | 1,163 | 1,187 | 8,200 |
| 2025/10/29 | 1,192 | 1,195 | 1,142 | 1,160 | 11,300 |
| 2025/10/28 | 1,122 | 1,178 | 1,122 | 1,170 | 4,700 |
| 2025/10/27 | 1,132 | 1,147 | 1,113 | 1,120 | 10,000 |
| 2025/10/24 | 1,126 | 1,132 | 1,100 | 1,122 | 6,600 |
| 2025/10/23 | 1,133 | 1,133 | 1,099 | 1,125 | 14,400 |
| 2025/10/22 | 1,117 | 1,146 | 1,116 | 1,142 | 9,400 |
| 2025/10/21 | 1,168 | 1,168 | 1,114 | 1,123 | 15,500 |
| 2025/10/20 | 1,158 | 1,181 | 1,100 | 1,168 | 37,200 |
| 2025/10/17 | 1,209 | 1,210 | 1,125 | 1,159 | 27,300 |
| 2025/10/16 | 1,215 | 1,219 | 1,138 | 1,209 | 35,200 |
| 2025/10/15 | 1,101 | 1,185 | 1,101 | 1,185 | 33,500 |
| 2025/10/14 | 1,001 | 1,267 | 1,001 | 1,121 | 91,200 |
| 2025/10/10 | 1,021 | 1,025 | 1,000 | 1,003 | 5,700 |
| 2025/10/09 | 998 | 1,020 | 998 | 1,000 | 2,500 |
| 2025/10/08 | 1,025 | 1,029 | 1,000 | 1,008 | 9,300 |
| 2025/10/07 | 997 | 1,030 | 994 | 1,014 | 16,800 |
| 2025/10/06 | 1,000 | 1,014 | 982 | 997 | 16,500 |
| 2025/10/03 | 921 | 1,045 | 921 | 971 | 19,400 |
| 2025/10/02 | 960 | 990 | 922 | 925 | 12,800 |
| 2025/10/01 | 1,002 | 1,002 | 901 | 935 | 42,200 |
| 2025/09/30 | 1,069 | 1,069 | 1,010 | 1,010 | 14,500 |
| 2025/09/29 | 1,084 | 1,084 | 1,015 | 1,042 | 10,300 |
| 2025/09/29 | 1 -> 4.00 分割 | ||||
| 2025/09/26 | 4,100 | 4,215 | 3,975 | 4,215 | 5,000 |
| 2025/09/25 | 4,150 | 4,290 | 4,150 | 4,170 | 12,500 |
| 2025/09/24 | 3,845 | 4,090 | 3,845 | 4,090 | 11,600 |
| 2025/09/22 | 3,740 | 3,845 | 3,740 | 3,845 | 6,400 |
| 2025/09/19 | 3,730 | 3,760 | 3,695 | 3,740 | 5,900 |
| 2025/09/18 | 3,785 | 3,785 | 3,690 | 3,720 | 7,700 |
| 2025/09/17 | 3,795 | 3,795 | 3,655 | 3,765 | 2,200 |
| 2025/09/16 | 3,825 | 3,825 | 3,675 | 3,780 | 6,700 |
| 2025/09/12 | 3,845 | 3,860 | 3,750 | 3,840 | 16,400 |
| 2025/09/11 | 3,595 | 3,635 | 3,495 | 3,495 | 2,800 |
| 2025/09/10 | 3,595 | 3,600 | 3,575 | 3,595 | 900 |
| 2025/09/09 | 3,595 | 3,595 | 3,580 | 3,590 | 1,400 |
| 2025/09/08 | 3,530 | 3,600 | 3,515 | 3,595 | 1,900 |
| 2025/09/05 | 3,580 | 3,600 | 3,560 | 3,570 | 6,500 |
| 2025/09/04 | 3,610 | 3,630 | 3,550 | 3,550 | 16,100 |
| 2025/09/03 | 3,825 | 3,835 | 3,470 | 3,615 | 9,600 |
| 2025/09/02 | 3,770 | 3,840 | 3,760 | 3,825 | 6,000 |
| 2025/09/01 | 3,665 | 3,730 | 3,665 | 3,730 | 14,400 |
| 2025/08/29 | 3,700 | 3,810 | 3,645 | 3,665 | 2,000 |
| 2025/08/28 | 3,810 | 3,960 | 3,550 | 3,770 | 15,200 |
| 2025/08/27 | 3,480 | 3,970 | 3,480 | 3,840 | 24,700 |
| 2025/08/26 | 3,335 | 3,485 | 3,335 | 3,460 | 6,900 |
| 2025/08/25 | 3,350 | 3,425 | 3,350 | 3,375 | 700 |
| 2025/08/22 | 3,335 | 3,380 | 3,310 | 3,310 | 2,300 |
| 2025/08/21 | 3,380 | 3,380 | 3,330 | 3,360 | 2,800 |
| 2025/08/20 | 3,390 | 3,420 | 3,370 | 3,380 | 2,600 |
| 2025/08/19 | 3,440 | 3,440 | 3,390 | 3,400 | 3,100 |
| 2025/08/18 | 3,345 | 3,410 | 3,345 | 3,410 | 3,600 |
| 2025/08/15 | 3,315 | 3,385 | 3,315 | 3,380 | 4,600 |
| 2025/08/14 | 3,300 | 3,350 | 3,300 | 3,315 | 2,200 |
| 2025/08/13 | 3,400 | 3,400 | 3,295 | 3,295 | 11,400 |
| 2025/08/12 | 3,340 | 3,395 | 3,230 | 3,390 | 18,500 |
| 2025/08/08 | 3,150 | 3,245 | 3,150 | 3,200 | 8,200 |
| 2025/08/07 | 3,200 | 3,200 | 3,150 | 3,150 | 7,500 |
| 2025/08/06 | 3,225 | 3,230 | 3,210 | 3,230 | 1,800 |
| 2025/08/05 | 3,205 | 3,225 | 3,180 | 3,225 | 2,400 |
| 2025/08/04 | 3,150 | 3,200 | 3,150 | 3,200 | 2,200 |
| 2025/08/01 | 3,190 | 3,210 | 3,155 | 3,165 | 2,700 |
| 2025/07/31 | 3,200 | 3,200 | 3,180 | 3,190 | 1,900 |
| 2025/07/30 | 3,165 | 3,165 | 3,130 | 3,165 | 2,200 |
| 2025/07/29 | 3,155 | 3,185 | 3,150 | 3,180 | 2,500 |
| 2025/07/28 | 3,190 | 3,190 | 3,150 | 3,150 | 1,100 |
| 2025/07/25 | 3,225 | 3,225 | 3,180 | 3,180 | 800 |
| 2025/07/24 | 3,235 | 3,235 | 3,190 | 3,225 | 1,200 |
| 2025/07/23 | 3,195 | 3,220 | 3,150 | 3,220 | 4,700 |
| 2025/07/22 | 3,030 | 3,195 | 3,020 | 3,195 | 5,900 |
| 2025/07/18 | 3,055 | 3,090 | 3,030 | 3,090 | 1,600 |
| 2025/07/17 | 3,055 | 3,060 | 3,020 | 3,060 | 1,400 |
| 2025/07/16 | 3,100 | 3,100 | 3,055 | 3,055 | 1,300 |
| 2025/07/15 | 3,120 | 3,120 | 3,100 | 3,100 | 600 |
| 2025/07/14 | 3,125 | 3,160 | 3,120 | 3,120 | 1,100 |
| 2025/07/11 | 3,175 | 3,195 | 3,125 | 3,145 | 2,400 |
| 2025/07/10 | 3,180 | 3,190 | 3,125 | 3,190 | 1,000 |
| 2025/07/09 | 3,180 | 3,180 | 3,085 | 3,180 | 3,300 |
| 2025/07/08 | 3,030 | 3,120 | 3,030 | 3,120 | 800 |
| 2025/07/07 | 3,040 | 3,070 | 3,000 | 3,050 | 2,500 |
| 2025/07/04 | 3,020 | 3,070 | 3,010 | 3,040 | 2,600 |
| 2025/07/03 | 3,100 | 3,100 | 3,030 | 3,060 | 2,900 |
| 2025/07/02 | 3,120 | 3,120 | 3,100 | 3,100 | 1,000 |
| 2025/07/01 | 3,185 | 3,185 | 3,090 | 3,160 | 4,300 |
| 2025/06/30 | 3,215 | 3,300 | 3,150 | 3,160 | 6,100 |
| 2025/06/27 | 3,220 | 3,245 | 3,205 | 3,210 | 1,900 |
| 2025/06/26 | 3,190 | 3,240 | 3,170 | 3,240 | 900 |
| 2025/06/25 | 3,200 | 3,250 | 3,170 | 3,190 | 2,200 |
| 2025/06/24 | 3,265 | 3,265 | 3,175 | 3,190 | 5,400 |
| 2025/06/23 | 3,160 | 3,195 | 3,160 | 3,195 | 37,800 |
| 2025/06/20 | 3,315 | 3,350 | 3,175 | 3,210 | 4,700 |
| 2025/06/19 | 3,225 | 3,290 | 3,225 | 3,290 | 2,000 |
| 2025/06/18 | 3,210 | 3,270 | 3,190 | 3,225 | 6,700 |
| 2025/06/17 | 3,220 | 3,220 | 3,210 | 3,210 | 300 |
| 2025/06/16 | 3,145 | 3,245 | 3,145 | 3,210 | 4,000 |
| 2025/06/13 | 3,265 | 3,265 | 3,130 | 3,130 | 2,900 |
| 2025/06/12 | 3,210 | 3,265 | 3,210 | 3,265 | 1,300 |
| 2025/06/11 | 3,220 | 3,220 | 3,185 | 3,200 | 1,300 |
| 2025/06/10 | 3,200 | 3,200 | 3,140 | 3,195 | 1,400 |
| 2025/06/09 | 3,205 | 3,265 | 3,195 | 3,195 | 2,600 |
| 2025/06/06 | 3,125 | 3,190 | 3,125 | 3,190 | 3,000 |
| 2025/06/05 | 3,160 | 3,175 | 3,120 | 3,145 | 5,200 |
| 2025/06/04 | 3,260 | 3,295 | 3,210 | 3,230 | 1,700 |
| 2025/06/03 | 3,220 | 3,275 | 3,200 | 3,260 | 2,600 |
| 2025/06/02 | 3,200 | 3,210 | 3,070 | 3,160 | 3,800 |
| 2025/05/30 | 3,165 | 3,200 | 3,125 | 3,200 | 3,100 |
| 2025/05/29 | 3,250 | 3,250 | 3,175 | 3,200 | 1,900 |
| 2025/05/28 | 3,350 | 3,370 | 3,210 | 3,230 | 8,900 |
| 2025/05/27 | 3,220 | 3,280 | 3,215 | 3,280 | 2,700 |
| 2025/05/26 | 3,160 | 3,290 | 3,110 | 3,215 | 7,100 |
| 2025/05/23 | 3,165 | 3,170 | 3,100 | 3,155 | 2,900 |
| 2025/05/22 | 2,995 | 3,140 | 2,985 | 3,140 | 3,000 |
| 2025/05/21 | 2,964 | 3,015 | 2,945 | 2,984 | 6,700 |
| 2025/05/20 | 3,150 | 3,150 | 3,000 | 3,020 | 6,300 |
| 2025/05/19 | 3,180 | 3,180 | 3,110 | 3,150 | 1,900 |
| 2025/05/16 | 3,220 | 3,220 | 3,100 | 3,180 | 3,700 |
| 2025/05/15 | 3,370 | 3,470 | 3,000 | 3,220 | 18,600 |
| 2025/05/14 | 3,440 | 3,515 | 3,390 | 3,440 | 5,100 |
| 2025/05/13 | 3,450 | 3,470 | 3,395 | 3,470 | 3,000 |
| 2025/05/12 | 3,360 | 3,440 | 3,360 | 3,440 | 4,000 |
| 2025/05/09 | 3,325 | 3,370 | 3,270 | 3,360 | 3,000 |
| 2025/05/08 | 3,270 | 3,375 | 3,230 | 3,375 | 3,400 |
| 2025/05/07 | 3,170 | 3,270 | 3,100 | 3,270 | 5,300 |
| 2025/05/02 | 2,992 | 3,180 | 2,992 | 3,180 | 1,100 |
| 2025/05/01 | 3,020 | 3,030 | 2,977 | 3,030 | 500 |
| 2025/04/30 | 3,095 | 3,095 | 2,976 | 3,030 | 4,500 |
| 2025/04/28 | 3,175 | 3,265 | 3,030 | 3,095 | 2,100 |
| 2025/04/25 | 3,145 | 3,350 | 3,100 | 3,105 | 9,600 |
| 2025/04/24 | 2,980 | 3,145 | 2,980 | 3,145 | 7,700 |
| 2025/04/23 | 3,065 | 3,100 | 2,980 | 2,980 | 4,400 |
| 2025/04/22 | 2,971 | 3,085 | 2,970 | 3,020 | 3,700 |
| 2025/04/21 | 2,871 | 2,977 | 2,871 | 2,971 | 4,400 |
| 2025/04/18 | 2,848 | 2,872 | 2,842 | 2,842 | 1,200 |
| 2025/04/17 | 2,812 | 2,849 | 2,812 | 2,849 | 700 |
| 2025/04/16 | 2,849 | 2,849 | 2,805 | 2,805 | 1,100 |
| 2025/04/15 | 2,814 | 2,828 | 2,810 | 2,824 | 1,200 |