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

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
2026/08/07 974 987 974 980 7,200
2026/08/06 978 987 972 974 7,200
2026/08/05 970 978 960 974 17,700
2026/08/04 958 969 958 969 3,000
2026/08/03 958 969 955 962 9,300
2026/07/31 954 969 954 968 7,400
2026/07/30 951 958 945 945 6,600
2026/07/29 950 959 950 951 7,500
2026/07/28 955 958 946 950 9,400
2026/07/27 927 957 927 952 19,100
2026/07/24 944 944 921 924 12,900
2026/07/23 940 944 933 944 6,200
2026/07/22 942 948 939 940 9,700
2026/07/21 925 940 920 940 11,500
2026/07/17 944 947 908 917 63,200
2026/07/16 963 968 943 944 14,100
2026/07/15 950 962 945 962 15,300
2026/07/14 935 955 932 948 17,500
2026/07/13 939 939 933 933 9,600
2026/07/10 942 943 935 935 9,800
2026/07/09 945 949 938 940 14,500
2026/07/08 940 947 933 940 35,100
2026/07/07 927 957 923 950 60,700
2026/07/06 950 957 925 927 66,900
2026/07/03 929 949 926 949 43,400
2026/07/02 919 926 895 920 76,800
2026/07/01 979 979 901 907 176,300
2026/06/30 991 996 980 980 33,800
2026/06/29 993 1,020 986 989 101,000
2026/06/26 1,161 1,168 1,143 1,143 75,700
2026/06/25 1,163 1,169 1,156 1,160 33,400
2026/06/24 1,159 1,169 1,156 1,160 27,200
2026/06/23 1,155 1,169 1,154 1,159 24,300
2026/06/22 1,162 1,167 1,143 1,149 26,700
2026/06/19 1,153 1,153 1,128 1,132 26,300
2026/06/18 1,150 1,165 1,145 1,151 16,000
2026/06/17 1,143 1,150 1,135 1,150 14,800
2026/06/16 1,170 1,170 1,141 1,146 24,100
2026/06/15 1,199 1,199 1,159 1,167 24,200
2026/06/12 1,190 1,197 1,180 1,189 20,400
2026/06/11 1,160 1,185 1,160 1,182 21,700
2026/06/10 1,171 1,171 1,150 1,157 21,400
2026/06/09 1,160 1,179 1,160 1,161 15,400
2026/06/08 1,136 1,159 1,136 1,152 17,500
2026/06/05 1,140 1,148 1,130 1,136 9,000
2026/06/04 1,128 1,145 1,123 1,136 25,700
2026/06/03 1,113 1,113 1,090 1,104 18,900
2026/06/02 1,139 1,139 1,090 1,110 22,500
2026/06/01 1,146 1,148 1,116 1,124 23,900
2026/05/29 1,144 1,146 1,135 1,139 12,700
2026/05/28 1,100 1,139 1,100 1,135 29,600
2026/05/27 1,106 1,115 1,100 1,108 16,600
2026/05/26 1,100 1,103 1,087 1,100 7,900
2026/05/25 1,096 1,108 1,070 1,079 16,400
2026/05/22 1,068 1,087 1,062 1,087 11,200
2026/05/21 1,084 1,084 1,051 1,060 29,900
2026/05/20 1,092 1,092 1,057 1,063 24,100
2026/05/19 1,060 1,095 1,058 1,081 24,800
2026/05/18 1,050 1,077 1,050 1,058 28,300
2026/05/15 1,086 1,088 1,050 1,060 18,100
2026/05/14 1,117 1,117 1,075 1,075 25,800
2026/05/13 1,105 1,122 1,105 1,112 6,500
2026/05/12 1,118 1,122 1,103 1,103 13,700
2026/05/11 1,114 1,121 1,109 1,118 8,400
2026/05/08 1,121 1,121 1,100 1,110 12,400
2026/05/07 1,110 1,125 1,110 1,114 27,200
2026/05/01 1,096 1,105 1,082 1,097 12,200
2026/04/30 1,099 1,115 1,096 1,098 15,600
2026/04/28 1,109 1,109 1,085 1,093 13,400
2026/04/27 1,118 1,119 1,070 1,080 41,300
2026/04/24 1,131 1,137 1,119 1,119 14,400
2026/04/23 1,172 1,172 1,129 1,133 37,300
2026/04/22 1,199 1,199 1,170 1,185 16,900
2026/04/21 1,199 1,209 1,187 1,190 18,400
2026/04/20 1,200 1,200 1,188 1,199 13,400
2026/04/17 1,194 1,197 1,180 1,197 15,200
2026/04/16 1,168 1,197 1,168 1,194 20,600
2026/04/15 1,166 1,179 1,157 1,160 18,200
2026/04/14 1,154 1,169 1,151 1,166 33,900
2026/04/13 1,175 1,175 1,150 1,154 25,300
2026/04/10 1,180 1,180 1,158 1,176 14,900
2026/04/09 1,180 1,186 1,160 1,172 19,600
2026/04/08 1,166 1,178 1,146 1,177 41,900
2026/04/07 1,138 1,151 1,124 1,148 31,200
2026/04/06 1,100 1,143 1,098 1,133 44,000
2026/04/03 1,091 1,099 1,074 1,084 30,600
2026/03/27 998 1,016 998 1,001 58,500
2026/03/26 1,010 1,015 998 1,001 32,800
2026/03/25 1,027 1,028 985 1,000 91,500
2026/03/24 1,015 1,043 1,010 1,020 25,100
2026/03/23 1,029 1,029 998 1,008 36,400
2026/03/19 1,036 1,064 1,035 1,042 36,600
2026/03/18 1,012 1,068 1,011 1,059 52,900
2026/03/17 1,022 1,030 998 1,005 61,500
2026/03/16 1,062 1,062 1,000 1,023 126,000
2026/03/13 1,060 1,079 975 1,032 157,200
2026/03/12 1,102 1,110 1,040 1,065 83,400
2026/03/11 1,175 1,175 1,092 1,118 70,400
2026/03/10 1,176 1,183 1,168 1,180 16,500
2026/03/09 1,170 1,186 1,150 1,170 22,200
2026/03/06 1,189 1,190 1,176 1,189 22,800
2026/03/05 1,140 1,182 1,140 1,170 16,800
2026/03/04 1,139 1,166 1,111 1,133 47,100
2026/03/03 1,206 1,210 1,131 1,165 92,300
2026/03/02 1,218 1,218 1,195 1,206 33,000
2026/02/27 1,222 1,231 1,217 1,217 24,100
2026/02/26 1,212 1,233 1,212 1,229 31,500
2026/02/25 1,212 1,220 1,206 1,207 30,900
2026/02/24 1,241 1,241 1,183 1,201 72,100
2026/02/20 1,231 1,235 1,220 1,230 35,300
2026/02/19 1,247 1,247 1,222 1,226 40,900
2026/02/18 1,250 1,260 1,226 1,231 91,600
2026/02/17 1,259 1,274 1,206 1,249 309,600
2026/02/16 1,019 1,019 1,019 1,019 13,600
2026/02/13 855 905 854 869 35,300
2026/02/12 832 855 816 840 13,800
2026/02/10 805 850 805 832 15,800
2026/02/09 805 819 805 808 2,100
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

このページの先頭へ