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 |
|---|---|---|---|---|---|
| 2026/08/10 | 4,785 | 4,826 | 4,617 | 4,689 | 323,700 |
| 2026/08/07 | 4,751 | 4,867 | 4,722 | 4,855 | 224,600 |
| 2026/08/06 | 4,699 | 4,777 | 4,669 | 4,751 | 243,000 |
| 2026/08/05 | 4,623 | 4,721 | 4,613 | 4,677 | 268,400 |
| 2026/08/04 | 4,549 | 4,600 | 4,538 | 4,589 | 221,500 |
| 2026/08/03 | 4,532 | 4,586 | 4,459 | 4,577 | 241,200 |
| 2026/07/31 | 4,596 | 4,613 | 4,515 | 4,571 | 200,100 |
| 2026/07/30 | 4,604 | 4,627 | 4,514 | 4,586 | 501,900 |
| 2026/07/29 | 4,523 | 4,607 | 4,498 | 4,607 | 253,300 |
| 2026/07/28 | 4,499 | 4,515 | 4,443 | 4,486 | 166,500 |
| 2026/07/27 | 4,416 | 4,529 | 4,409 | 4,512 | 210,700 |
| 2026/07/24 | 4,393 | 4,417 | 4,327 | 4,416 | 163,800 |
| 2026/07/23 | 4,306 | 4,416 | 4,305 | 4,416 | 230,000 |
| 2026/07/22 | 4,325 | 4,370 | 4,270 | 4,353 | 218,500 |
| 2026/07/21 | 4,207 | 4,293 | 4,190 | 4,262 | 186,600 |
| 2026/07/17 | 4,189 | 4,200 | 4,102 | 4,137 | 151,500 |
| 2026/07/16 | 4,200 | 4,237 | 4,179 | 4,215 | 161,100 |
| 2026/07/15 | 4,220 | 4,241 | 4,186 | 4,213 | 121,400 |
| 2026/07/14 | 4,141 | 4,201 | 4,130 | 4,191 | 131,200 |
| 2026/07/13 | 4,225 | 4,251 | 4,128 | 4,141 | 180,900 |
| 2026/07/10 | 4,153 | 4,233 | 4,153 | 4,215 | 188,700 |
| 2026/07/09 | 4,140 | 4,181 | 4,125 | 4,153 | 166,500 |
| 2026/07/08 | 4,167 | 4,204 | 4,113 | 4,135 | 179,000 |
| 2026/07/07 | 4,200 | 4,202 | 4,158 | 4,178 | 182,100 |
| 2026/07/06 | 4,069 | 4,187 | 4,060 | 4,187 | 173,900 |
| 2026/07/03 | 4,026 | 4,079 | 4,015 | 4,065 | 176,400 |
| 2026/07/02 | 3,995 | 4,056 | 3,967 | 4,032 | 202,900 |
| 2026/07/01 | 3,925 | 3,969 | 3,913 | 3,966 | 196,800 |
| 2026/06/30 | 3,905 | 3,939 | 3,877 | 3,909 | 237,000 |
| 2026/06/29 | 3,860 | 3,900 | 3,843 | 3,886 | 244,100 |
| 2026/06/26 | 3,868 | 3,912 | 3,850 | 3,872 | 149,600 |
| 2026/06/25 | 3,886 | 3,908 | 3,847 | 3,872 | 125,300 |
| 2026/06/24 | 3,859 | 3,890 | 3,821 | 3,847 | 201,100 |
| 2026/06/23 | 3,956 | 3,986 | 3,874 | 3,879 | 314,700 |
| 2026/06/22 | 3,908 | 3,998 | 3,903 | 3,956 | 157,700 |
| 2026/06/19 | 3,970 | 4,019 | 3,954 | 4,003 | 167,800 |
| 2026/06/18 | 4,033 | 4,045 | 3,976 | 3,976 | 180,700 |
| 2026/06/17 | 4,003 | 4,032 | 3,958 | 4,013 | 144,500 |
| 2026/06/16 | 3,972 | 4,008 | 3,929 | 3,970 | 140,100 |
| 2026/06/15 | 3,990 | 3,998 | 3,931 | 3,998 | 158,400 |
| 2026/06/12 | 3,950 | 4,023 | 3,880 | 3,924 | 227,600 |
| 2026/06/11 | 3,916 | 3,951 | 3,834 | 3,939 | 188,800 |
| 2026/06/10 | 3,929 | 3,999 | 3,927 | 3,951 | 188,600 |
| 2026/06/09 | 3,955 | 4,018 | 3,913 | 3,955 | 282,400 |
| 2026/06/08 | 3,900 | 3,925 | 3,844 | 3,891 | 197,900 |
| 2026/06/05 | 4,034 | 4,043 | 3,938 | 3,980 | 174,800 |
| 2026/06/04 | 4,030 | 4,078 | 4,002 | 4,029 | 147,400 |
| 2026/06/03 | 3,967 | 4,057 | 3,961 | 4,042 | 254,700 |
| 2026/06/02 | 3,945 | 3,968 | 3,892 | 3,967 | 168,600 |
| 2026/06/01 | 4,056 | 4,080 | 3,945 | 3,975 | 294,000 |
| 2026/05/29 | 4,035 | 4,116 | 4,030 | 4,088 | 341,700 |
| 2026/05/28 | 4,076 | 4,105 | 4,034 | 4,081 | 154,600 |
| 2026/05/27 | 4,039 | 4,075 | 4,006 | 4,051 | 264,500 |
| 2026/05/26 | 4,051 | 4,054 | 4,002 | 4,032 | 155,000 |
| 2026/05/25 | 4,097 | 4,127 | 4,025 | 4,075 | 181,800 |
| 2026/05/22 | 4,150 | 4,170 | 4,060 | 4,073 | 150,000 |
| 2026/05/21 | 4,196 | 4,201 | 4,121 | 4,145 | 190,600 |
| 2026/05/20 | 4,280 | 4,280 | 4,152 | 4,180 | 173,400 |
| 2026/05/19 | 4,346 | 4,382 | 4,227 | 4,283 | 215,500 |
| 2026/05/18 | 4,548 | 4,559 | 4,307 | 4,323 | 238,300 |
| 2026/05/15 | 4,150 | 4,500 | 4,036 | 4,408 | 355,500 |
| 2026/05/14 | 4,085 | 4,158 | 4,047 | 4,098 | 188,300 |
| 2026/05/13 | 4,032 | 4,115 | 4,019 | 4,074 | 160,100 |
| 2026/05/12 | 4,113 | 4,135 | 4,040 | 4,048 | 130,900 |
| 2026/05/11 | 4,143 | 4,168 | 4,084 | 4,108 | 141,000 |
| 2026/05/08 | 4,083 | 4,129 | 4,062 | 4,117 | 185,100 |
| 2026/05/07 | 4,094 | 4,144 | 4,070 | 4,128 | 148,200 |
| 2026/05/01 | 4,020 | 4,064 | 3,971 | 4,043 | 95,800 |
| 2026/04/30 | 4,008 | 4,078 | 3,959 | 4,005 | 161,900 |
| 2026/04/28 | 4,015 | 4,078 | 4,005 | 4,078 | 132,900 |
| 2026/04/27 | 4,001 | 4,029 | 3,965 | 4,015 | 97,100 |
| 2026/04/24 | 3,999 | 4,012 | 3,946 | 4,001 | 106,100 |
| 2026/04/23 | 4,040 | 4,045 | 3,968 | 4,009 | 160,500 |
| 2026/04/22 | 4,133 | 4,133 | 4,023 | 4,040 | 94,200 |
| 2026/04/21 | 4,200 | 4,205 | 4,123 | 4,133 | 105,100 |
| 2026/04/20 | 4,278 | 4,278 | 4,181 | 4,186 | 145,300 |
| 2026/04/17 | 4,213 | 4,273 | 4,213 | 4,257 | 146,300 |
| 2026/04/16 | 4,165 | 4,220 | 4,165 | 4,204 | 105,600 |
| 2026/04/15 | 4,200 | 4,226 | 4,165 | 4,165 | 107,900 |
| 2026/04/14 | 4,208 | 4,252 | 4,167 | 4,198 | 146,400 |
| 2026/04/13 | 4,128 | 4,249 | 4,128 | 4,186 | 198,900 |
| 2026/04/10 | 4,214 | 4,229 | 4,088 | 4,112 | 219,400 |
| 2026/04/09 | 4,365 | 4,365 | 4,184 | 4,184 | 239,600 |
| 2026/04/08 | 4,500 | 4,500 | 4,320 | 4,322 | 381,300 |
| 2026/04/07 | 4,387 | 4,435 | 4,377 | 4,426 | 199,300 |
| 2026/04/06 | 4,298 | 4,368 | 4,297 | 4,353 | 129,900 |
| 2026/04/03 | 4,244 | 4,320 | 4,244 | 4,304 | 103,400 |
| 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 |