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
2026/06/23 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

このページの先頭へ