グローリー(6457)の株価時系列情報
グローリー(6457)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,103 | 4,136 | 4,101 | 4,112 | 207,200 |
| 2026/03/26 | 4,111 | 4,156 | 4,072 | 4,122 | 115,600 |
| 2026/03/25 | 4,160 | 4,200 | 4,113 | 4,122 | 215,200 |
| 2026/03/24 | 4,015 | 4,098 | 3,991 | 4,066 | 360,100 |
| 2026/03/23 | 3,967 | 3,979 | 3,880 | 3,914 | 172,900 |
| 2026/03/19 | 4,060 | 4,122 | 4,019 | 4,028 | 260,600 |
| 2026/03/18 | 3,989 | 4,107 | 3,988 | 4,107 | 203,500 |
| 2026/03/17 | 4,014 | 4,014 | 3,952 | 3,955 | 106,400 |
| 2026/03/16 | 3,931 | 3,968 | 3,910 | 3,944 | 182,500 |
| 2026/03/13 | 3,945 | 3,997 | 3,945 | 3,976 | 200,000 |
| 2026/03/12 | 4,040 | 4,081 | 3,946 | 3,975 | 239,800 |
| 2026/03/11 | 3,990 | 4,136 | 3,990 | 4,097 | 328,000 |
| 2026/03/10 | 3,888 | 3,970 | 3,851 | 3,970 | 222,700 |
| 2026/03/09 | 3,744 | 3,851 | 3,734 | 3,828 | 280,100 |
| 2026/03/06 | 4,000 | 4,051 | 3,919 | 3,983 | 226,500 |
| 2026/03/05 | 3,976 | 4,094 | 3,963 | 4,041 | 391,400 |
| 2026/03/04 | 3,910 | 3,916 | 3,752 | 3,816 | 316,300 |
| 2026/03/03 | 4,015 | 4,017 | 3,891 | 3,899 | 245,500 |
| 2026/03/02 | 4,035 | 4,075 | 3,980 | 4,027 | 212,700 |
| 2026/02/27 | 4,134 | 4,165 | 4,112 | 4,158 | 187,200 |
| 2026/02/26 | 4,107 | 4,181 | 4,102 | 4,108 | 192,800 |
| 2026/02/25 | 4,124 | 4,124 | 4,092 | 4,098 | 136,400 |
| 2026/02/24 | 4,034 | 4,166 | 4,021 | 4,124 | 279,300 |
| 2026/02/20 | 4,068 | 4,069 | 3,955 | 3,980 | 191,900 |
| 2026/02/19 | 4,101 | 4,161 | 4,072 | 4,125 | 174,200 |
| 2026/02/18 | 4,099 | 4,133 | 4,083 | 4,110 | 167,200 |
| 2026/02/17 | 4,032 | 4,080 | 4,021 | 4,049 | 127,800 |
| 2026/02/16 | 4,016 | 4,055 | 4,006 | 4,031 | 230,800 |
| 2026/02/13 | 4,198 | 4,198 | 4,064 | 4,086 | 245,000 |
| 2026/02/12 | 4,179 | 4,200 | 4,096 | 4,102 | 176,800 |
| 2026/02/10 | 4,080 | 4,223 | 4,049 | 4,165 | 304,400 |
| 2026/02/09 | 4,069 | 4,136 | 4,007 | 4,059 | 310,500 |
| 2026/02/06 | 4,109 | 4,255 | 4,037 | 4,139 | 229,700 |
| 2026/02/05 | 4,138 | 4,138 | 4,083 | 4,105 | 140,900 |
| 2026/02/04 | 4,090 | 4,109 | 4,057 | 4,084 | 115,400 |
| 2026/02/03 | 4,069 | 4,100 | 4,011 | 4,065 | 95,500 |
| 2026/02/02 | 4,063 | 4,095 | 3,990 | 4,010 | 140,300 |
| 2026/01/30 | 4,012 | 4,040 | 3,990 | 4,021 | 194,200 |
| 2026/01/29 | 4,021 | 4,100 | 3,912 | 3,980 | 148,000 |
| 2026/01/28 | 4,066 | 4,079 | 4,053 | 4,062 | 153,400 |
| 2026/01/27 | 4,025 | 4,097 | 3,998 | 4,077 | 144,600 |
| 2026/01/26 | 4,065 | 4,065 | 3,977 | 3,997 | 171,400 |
| 2026/01/23 | 4,190 | 4,195 | 4,117 | 4,135 | 113,200 |
| 2026/01/22 | 4,185 | 4,215 | 4,169 | 4,198 | 117,500 |
| 2026/01/21 | 4,110 | 4,148 | 4,097 | 4,146 | 91,300 |
| 2026/01/20 | 4,201 | 4,201 | 4,142 | 4,165 | 70,700 |
| 2026/01/19 | 4,290 | 4,300 | 4,188 | 4,231 | 79,200 |
| 2026/01/16 | 4,210 | 4,303 | 4,210 | 4,299 | 110,200 |
| 2026/01/15 | 4,224 | 4,274 | 4,210 | 4,227 | 80,500 |
| 2026/01/14 | 4,220 | 4,263 | 4,211 | 4,263 | 125,000 |
| 2026/01/13 | 4,150 | 4,232 | 4,150 | 4,191 | 159,500 |
| 2026/01/09 | 4,102 | 4,114 | 4,073 | 4,114 | 76,400 |
| 2026/01/08 | 4,085 | 4,101 | 4,061 | 4,071 | 83,000 |
| 2026/01/07 | 4,070 | 4,113 | 4,041 | 4,092 | 114,300 |
| 2026/01/06 | 4,050 | 4,124 | 4,028 | 4,073 | 164,500 |
| 2026/01/05 | 4,009 | 4,068 | 4,003 | 4,037 | 111,800 |
| 2025/12/30 | 4,015 | 4,015 | 3,961 | 3,961 | 80,000 |
| 2025/12/29 | 3,995 | 4,011 | 3,960 | 3,995 | 100,500 |
| 2025/12/26 | 3,994 | 4,005 | 3,942 | 3,964 | 79,800 |
| 2025/12/25 | 4,017 | 4,020 | 3,955 | 3,982 | 48,200 |
| 2025/12/24 | 4,020 | 4,026 | 3,989 | 4,010 | 63,100 |
| 2025/12/23 | 4,010 | 4,051 | 3,995 | 4,013 | 133,400 |
| 2025/12/22 | 4,035 | 4,052 | 4,010 | 4,027 | 128,700 |
| 2025/12/19 | 3,941 | 3,999 | 3,941 | 3,990 | 140,000 |
| 2025/12/18 | 3,945 | 3,968 | 3,913 | 3,956 | 98,500 |
| 2025/12/17 | 3,970 | 3,975 | 3,935 | 3,966 | 78,000 |
| 2025/12/16 | 4,055 | 4,055 | 3,970 | 3,976 | 87,800 |
| 2025/12/15 | 4,032 | 4,056 | 4,010 | 4,044 | 92,300 |
| 2025/12/12 | 4,001 | 4,064 | 3,987 | 4,055 | 151,400 |
| 2025/12/11 | 4,062 | 4,062 | 3,961 | 3,969 | 122,000 |
| 2025/12/10 | 4,062 | 4,070 | 4,005 | 4,031 | 104,200 |
| 2025/12/09 | 4,030 | 4,065 | 4,030 | 4,053 | 116,300 |
| 2025/12/08 | 4,003 | 4,043 | 3,999 | 4,043 | 96,400 |
| 2025/12/05 | 3,982 | 4,084 | 3,980 | 4,010 | 259,500 |
| 2025/12/04 | 3,909 | 4,005 | 3,909 | 4,000 | 193,200 |
| 2025/12/03 | 3,923 | 3,926 | 3,889 | 3,906 | 93,600 |
| 2025/12/02 | 3,915 | 3,937 | 3,891 | 3,910 | 146,600 |
| 2025/12/01 | 3,922 | 3,928 | 3,879 | 3,892 | 113,700 |
| 2025/11/28 | 3,943 | 3,961 | 3,920 | 3,925 | 97,100 |
| 2025/11/27 | 3,929 | 3,941 | 3,905 | 3,929 | 110,900 |
| 2025/11/26 | 3,872 | 3,930 | 3,872 | 3,929 | 211,800 |
| 2025/11/25 | 3,890 | 3,924 | 3,868 | 3,893 | 174,900 |
| 2025/11/21 | 3,792 | 3,909 | 3,792 | 3,878 | 221,200 |
| 2025/11/20 | 3,824 | 3,852 | 3,784 | 3,808 | 173,200 |
| 2025/11/19 | 3,815 | 3,835 | 3,723 | 3,770 | 221,500 |
| 2025/11/18 | 3,771 | 3,785 | 3,730 | 3,731 | 131,200 |
| 2025/11/17 | 3,800 | 3,813 | 3,739 | 3,795 | 115,100 |
| 2025/11/14 | 3,800 | 3,843 | 3,794 | 3,815 | 111,700 |
| 2025/11/13 | 3,790 | 3,831 | 3,790 | 3,820 | 129,300 |
| 2025/11/12 | 3,830 | 3,846 | 3,760 | 3,797 | 179,900 |
| 2025/11/11 | 4,036 | 4,060 | 3,800 | 3,879 | 410,800 |
| 2025/11/10 | 3,700 | 4,080 | 3,600 | 3,979 | 490,800 |
| 2025/11/07 | 3,665 | 3,698 | 3,659 | 3,674 | 167,000 |
| 2025/11/06 | 3,659 | 3,691 | 3,636 | 3,665 | 120,300 |
| 2025/11/05 | 3,651 | 3,710 | 3,542 | 3,624 | 119,000 |
| 2025/11/04 | 3,661 | 3,723 | 3,650 | 3,687 | 147,100 |
| 2025/10/31 | 3,714 | 3,724 | 3,655 | 3,689 | 146,500 |
| 2025/10/30 | 3,671 | 3,706 | 3,666 | 3,697 | 155,000 |
| 2025/10/29 | 3,753 | 3,790 | 3,651 | 3,656 | 134,400 |
| 2025/10/28 | 3,805 | 3,805 | 3,690 | 3,690 | 123,000 |
| 2025/10/27 | 3,750 | 3,840 | 3,750 | 3,827 | 202,100 |
| 2025/10/24 | 3,750 | 3,779 | 3,720 | 3,725 | 99,600 |
| 2025/10/23 | 3,684 | 3,794 | 3,680 | 3,754 | 190,100 |
| 2025/10/22 | 3,650 | 3,695 | 3,637 | 3,695 | 193,900 |
| 2025/10/21 | 3,665 | 3,677 | 3,631 | 3,644 | 146,600 |
| 2025/10/20 | 3,634 | 3,675 | 3,610 | 3,664 | 111,200 |
| 2025/10/17 | 3,600 | 3,640 | 3,575 | 3,591 | 79,300 |
| 2025/10/16 | 3,660 | 3,690 | 3,604 | 3,619 | 98,500 |
| 2025/10/15 | 3,577 | 3,664 | 3,577 | 3,662 | 176,400 |
| 2025/10/14 | 3,510 | 3,591 | 3,506 | 3,530 | 267,100 |
| 2025/10/10 | 3,600 | 3,619 | 3,572 | 3,606 | 194,600 |
| 2025/10/09 | 3,633 | 3,690 | 3,611 | 3,660 | 180,500 |
| 2025/10/08 | 3,635 | 3,668 | 3,620 | 3,620 | 143,000 |
| 2025/10/07 | 3,635 | 3,664 | 3,610 | 3,653 | 131,100 |
| 2025/10/06 | 3,679 | 3,679 | 3,604 | 3,635 | 167,500 |
| 2025/10/03 | 3,574 | 3,614 | 3,567 | 3,609 | 147,600 |
| 2025/10/02 | 3,588 | 3,605 | 3,550 | 3,574 | 204,700 |
| 2025/10/01 | 3,650 | 3,650 | 3,551 | 3,588 | 169,200 |
| 2025/09/30 | 3,660 | 3,700 | 3,647 | 3,663 | 171,000 |
| 2025/09/29 | 3,699 | 3,701 | 3,630 | 3,673 | 177,500 |
| 2025/09/26 | 3,695 | 3,729 | 3,680 | 3,722 | 260,700 |
| 2025/09/25 | 3,651 | 3,682 | 3,635 | 3,682 | 192,000 |
| 2025/09/24 | 3,783 | 3,795 | 3,632 | 3,644 | 191,600 |
| 2025/09/22 | 3,741 | 3,785 | 3,731 | 3,776 | 153,900 |
| 2025/09/19 | 3,765 | 3,809 | 3,719 | 3,741 | 289,400 |
| 2025/09/18 | 3,815 | 3,849 | 3,747 | 3,765 | 127,600 |
| 2025/09/17 | 3,830 | 3,833 | 3,794 | 3,815 | 142,900 |
| 2025/09/16 | 3,800 | 3,878 | 3,800 | 3,853 | 222,100 |
| 2025/09/12 | 3,869 | 3,873 | 3,796 | 3,796 | 196,800 |
| 2025/09/11 | 3,850 | 3,867 | 3,824 | 3,867 | 111,000 |
| 2025/09/10 | 3,869 | 3,872 | 3,805 | 3,840 | 93,900 |
| 2025/09/09 | 3,850 | 3,872 | 3,835 | 3,850 | 219,400 |
| 2025/09/08 | 3,780 | 3,869 | 3,775 | 3,853 | 246,900 |
| 2025/09/05 | 3,749 | 3,778 | 3,723 | 3,769 | 249,700 |
| 2025/09/04 | 3,712 | 3,734 | 3,694 | 3,721 | 118,400 |
| 2025/09/03 | 3,761 | 3,779 | 3,705 | 3,718 | 168,200 |
| 2025/09/02 | 3,777 | 3,798 | 3,758 | 3,768 | 120,900 |
| 2025/09/01 | 3,814 | 3,844 | 3,744 | 3,777 | 115,700 |
| 2025/08/29 | 3,800 | 3,857 | 3,795 | 3,835 | 243,100 |
| 2025/08/28 | 3,810 | 3,827 | 3,792 | 3,809 | 129,900 |
| 2025/08/27 | 3,800 | 3,816 | 3,767 | 3,814 | 163,600 |
| 2025/08/26 | 3,827 | 3,829 | 3,757 | 3,800 | 316,100 |
| 2025/08/25 | 3,875 | 3,890 | 3,813 | 3,821 | 258,600 |
| 2025/08/22 | 3,800 | 3,876 | 3,776 | 3,876 | 429,300 |
| 2025/08/21 | 3,685 | 3,719 | 3,670 | 3,702 | 175,500 |
| 2025/08/20 | 3,720 | 3,728 | 3,667 | 3,675 | 134,700 |
| 2025/08/19 | 3,769 | 3,777 | 3,711 | 3,748 | 180,800 |
| 2025/08/18 | 3,705 | 3,739 | 3,702 | 3,739 | 146,700 |
| 2025/08/15 | 3,721 | 3,753 | 3,715 | 3,734 | 176,100 |
| 2025/08/14 | 3,719 | 3,725 | 3,676 | 3,699 | 161,700 |
| 2025/08/13 | 3,800 | 3,805 | 3,680 | 3,699 | 317,400 |
| 2025/08/12 | 3,777 | 3,830 | 3,766 | 3,815 | 325,000 |
| 2025/08/08 | 3,680 | 3,754 | 3,589 | 3,743 | 504,400 |
| 2025/08/07 | 3,977 | 4,025 | 3,600 | 3,692 | 467,400 |
| 2025/08/06 | 3,900 | 3,983 | 3,897 | 3,977 | 138,600 |
| 2025/08/05 | 3,875 | 3,920 | 3,855 | 3,902 | 210,500 |
| 2025/08/04 | 3,850 | 3,898 | 3,820 | 3,856 | 243,200 |
| 2025/08/01 | 3,920 | 3,954 | 3,891 | 3,932 | 262,500 |
| 2025/07/31 | 3,829 | 3,890 | 3,780 | 3,887 | 789,000 |
| 2025/07/30 | 3,806 | 3,833 | 3,782 | 3,832 | 282,300 |
| 2025/07/29 | 3,821 | 3,837 | 3,793 | 3,834 | 162,700 |
| 2025/07/28 | 3,900 | 3,929 | 3,834 | 3,846 | 231,000 |
| 2025/07/25 | 3,875 | 3,894 | 3,825 | 3,876 | 162,900 |
| 2025/07/24 | 3,818 | 3,870 | 3,795 | 3,863 | 244,600 |
| 2025/07/23 | 3,799 | 3,836 | 3,786 | 3,818 | 252,600 |
| 2025/07/22 | 3,730 | 3,779 | 3,707 | 3,767 | 210,800 |
| 2025/07/18 | 3,671 | 3,738 | 3,671 | 3,726 | 208,600 |
| 2025/07/17 | 3,664 | 3,680 | 3,626 | 3,660 | 136,900 |
| 2025/07/16 | 3,729 | 3,746 | 3,674 | 3,674 | 184,200 |
| 2025/07/15 | 3,730 | 3,783 | 3,704 | 3,710 | 309,100 |
| 2025/07/14 | 3,640 | 3,710 | 3,621 | 3,698 | 328,200 |
| 2025/07/11 | 3,610 | 3,663 | 3,610 | 3,641 | 265,900 |
| 2025/07/10 | 3,598 | 3,598 | 3,542 | 3,571 | 209,200 |
| 2025/07/09 | 3,579 | 3,620 | 3,574 | 3,615 | 228,800 |
| 2025/07/08 | 3,514 | 3,569 | 3,503 | 3,557 | 203,600 |
| 2025/07/07 | 3,460 | 3,533 | 3,434 | 3,508 | 193,000 |
| 2025/07/04 | 3,495 | 3,505 | 3,433 | 3,446 | 220,300 |
| 2025/07/03 | 3,435 | 3,499 | 3,428 | 3,484 | 218,300 |
| 2025/07/02 | 3,380 | 3,462 | 3,352 | 3,443 | 289,700 |
| 2025/07/01 | 3,331 | 3,363 | 3,285 | 3,362 | 232,100 |
| 2025/06/30 | 3,335 | 3,380 | 3,335 | 3,363 | 261,500 |
| 2025/06/27 | 3,343 | 3,345 | 3,295 | 3,318 | 158,500 |
| 2025/06/26 | 3,274 | 3,330 | 3,274 | 3,305 | 217,600 |
| 2025/06/25 | 3,215 | 3,247 | 3,206 | 3,243 | 187,100 |
| 2025/06/24 | 3,270 | 3,280 | 3,203 | 3,212 | 165,900 |
| 2025/06/23 | 3,257 | 3,262 | 3,235 | 3,258 | 157,900 |
| 2025/06/20 | 3,255 | 3,287 | 3,245 | 3,254 | 218,000 |
| 2025/06/19 | 3,281 | 3,298 | 3,244 | 3,266 | 125,500 |
| 2025/06/18 | 3,295 | 3,304 | 3,270 | 3,293 | 110,400 |
| 2025/06/17 | 3,274 | 3,313 | 3,235 | 3,295 | 200,400 |
| 2025/06/16 | 3,241 | 3,288 | 3,223 | 3,274 | 209,400 |
| 2025/06/13 | 3,230 | 3,255 | 3,211 | 3,244 | 228,800 |
| 2025/06/12 | 3,235 | 3,264 | 3,222 | 3,245 | 228,500 |
| 2025/06/11 | 3,233 | 3,245 | 3,213 | 3,233 | 234,000 |
| 2025/06/10 | 3,186 | 3,225 | 3,177 | 3,200 | 387,800 |
| 2025/06/09 | 3,157 | 3,198 | 3,148 | 3,170 | 177,500 |
| 2025/06/06 | 3,126 | 3,158 | 3,121 | 3,142 | 253,700 |
| 2025/06/05 | 3,103 | 3,147 | 3,097 | 3,139 | 200,300 |
| 2025/06/04 | 3,100 | 3,159 | 3,100 | 3,147 | 202,500 |
| 2025/06/03 | 3,088 | 3,106 | 3,044 | 3,097 | 236,500 |