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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 3,036 | 3,094 | 3,019 | 3,092 | 219,800 |
| 2025/05/30 | 3,101 | 3,140 | 3,050 | 3,086 | 253,100 |
| 2025/05/29 | 3,111 | 3,149 | 3,098 | 3,143 | 241,700 |
| 2025/05/28 | 3,038 | 3,123 | 3,020 | 3,111 | 460,600 |
| 2025/05/27 | 2,980 | 3,020 | 2,980 | 3,000 | 280,800 |
| 2025/05/26 | 2,974 | 2,990 | 2,952 | 2,969 | 161,500 |
| 2025/05/23 | 2,960 | 2,983 | 2,926 | 2,950 | 367,900 |
| 2025/05/22 | 2,922 | 2,957 | 2,916 | 2,957 | 213,000 |
| 2025/05/21 | 2,903 | 2,961 | 2,894 | 2,956 | 274,100 |
| 2025/05/20 | 2,915 | 2,931 | 2,860 | 2,893 | 280,000 |
| 2025/05/19 | 2,901 | 2,918 | 2,874 | 2,914 | 168,700 |
| 2025/05/16 | 2,931 | 2,962 | 2,871 | 2,919 | 310,000 |
| 2025/05/15 | 2,809 | 2,930 | 2,809 | 2,919 | 509,800 |
| 2025/05/14 | 2,800 | 2,856 | 2,760 | 2,825 | 589,600 |
| 2025/05/13 | 2,588 | 2,838 | 2,559 | 2,770 | 355,700 |
| 2025/05/12 | 2,525 | 2,563 | 2,525 | 2,563 | 128,500 |
| 2025/05/09 | 2,521 | 2,543 | 2,506 | 2,525 | 103,100 |
| 2025/05/08 | 2,498 | 2,510 | 2,455 | 2,501 | 131,500 |
| 2025/05/07 | 2,500 | 2,513 | 2,489 | 2,498 | 192,500 |
| 2025/05/02 | 2,512 | 2,518 | 2,490 | 2,506 | 135,200 |
| 2025/05/01 | 2,493 | 2,502 | 2,476 | 2,500 | 98,500 |
| 2025/04/30 | 2,531 | 2,531 | 2,497 | 2,514 | 102,800 |
| 2025/04/28 | 2,554 | 2,566 | 2,505 | 2,519 | 147,900 |
| 2025/04/25 | 2,512 | 2,535 | 2,501 | 2,504 | 103,800 |
| 2025/04/24 | 2,500 | 2,521 | 2,486 | 2,496 | 107,100 |
| 2025/04/23 | 2,469 | 2,499 | 2,459 | 2,475 | 149,500 |
| 2025/04/22 | 2,390 | 2,425 | 2,390 | 2,425 | 101,400 |
| 2025/04/21 | 2,449 | 2,452 | 2,394 | 2,406 | 76,200 |
| 2025/04/18 | 2,451 | 2,466 | 2,449 | 2,464 | 100,800 |
| 2025/04/17 | 2,397 | 2,434 | 2,386 | 2,418 | 89,200 |
| 2025/04/16 | 2,391 | 2,401 | 2,370 | 2,397 | 102,800 |
| 2025/04/15 | 2,410 | 2,421 | 2,384 | 2,391 | 83,800 |
| 2025/04/14 | 2,389 | 2,410 | 2,363 | 2,391 | 117,100 |
| 2025/04/11 | 2,344 | 2,358 | 2,306 | 2,358 | 139,200 |
| 2025/04/10 | 2,469 | 2,469 | 2,370 | 2,420 | 221,500 |
| 2025/04/09 | 2,243 | 2,305 | 2,233 | 2,269 | 308,000 |
| 2025/04/08 | 2,265 | 2,293 | 2,193 | 2,269 | 426,800 |
| 2025/04/07 | 2,156 | 2,240 | 2,136 | 2,171 | 266,500 |
| 2025/04/04 | 2,480 | 2,480 | 2,326 | 2,353 | 223,200 |
| 2025/04/03 | 2,526 | 2,593 | 2,510 | 2,537 | 213,400 |
| 2025/04/02 | 2,657 | 2,666 | 2,627 | 2,650 | 200,900 |
| 2025/04/01 | 2,641 | 2,687 | 2,641 | 2,643 | 252,400 |
| 2025/03/31 | 2,670 | 2,676 | 2,617 | 2,626 | 166,200 |
| 2025/03/28 | 2,713 | 2,725 | 2,696 | 2,718 | 143,300 |
| 2025/03/27 | 2,777 | 2,783 | 2,748 | 2,777 | 177,900 |
| 2025/03/26 | 2,766 | 2,783 | 2,761 | 2,783 | 153,200 |
| 2025/03/25 | 2,752 | 2,775 | 2,742 | 2,762 | 77,200 |
| 2025/03/24 | 2,799 | 2,799 | 2,742 | 2,757 | 100,400 |
| 2025/03/21 | 2,802 | 2,816 | 2,788 | 2,803 | 138,100 |
| 2025/03/19 | 2,774 | 2,811 | 2,772 | 2,803 | 135,900 |
| 2025/03/18 | 2,775 | 2,775 | 2,753 | 2,770 | 123,900 |
| 2025/03/17 | 2,763 | 2,779 | 2,747 | 2,752 | 114,900 |
| 2025/03/14 | 2,753 | 2,761 | 2,743 | 2,745 | 110,900 |
| 2025/03/13 | 2,757 | 2,767 | 2,728 | 2,750 | 154,500 |
| 2025/03/12 | 2,755 | 2,771 | 2,745 | 2,759 | 191,300 |
| 2025/03/11 | 2,700 | 2,760 | 2,697 | 2,755 | 337,300 |
| 2025/03/10 | 2,705 | 2,718 | 2,690 | 2,705 | 182,800 |
| 2025/03/07 | 2,669 | 2,709 | 2,652 | 2,703 | 164,400 |
| 2025/03/06 | 2,670 | 2,709 | 2,664 | 2,699 | 135,800 |
| 2025/03/05 | 2,660 | 2,664 | 2,642 | 2,654 | 99,100 |
| 2025/03/04 | 2,650 | 2,658 | 2,630 | 2,640 | 131,500 |
| 2025/03/03 | 2,610 | 2,646 | 2,610 | 2,641 | 119,700 |
| 2025/02/28 | 2,614 | 2,620 | 2,580 | 2,600 | 96,300 |
| 2025/02/27 | 2,578 | 2,610 | 2,564 | 2,610 | 123,200 |
| 2025/02/26 | 2,602 | 2,606 | 2,555 | 2,578 | 119,100 |
| 2025/02/25 | 2,563 | 2,606 | 2,560 | 2,599 | 120,200 |
| 2025/02/21 | 2,606 | 2,616 | 2,575 | 2,583 | 122,800 |
| 2025/02/20 | 2,629 | 2,640 | 2,590 | 2,597 | 141,800 |
| 2025/02/19 | 2,650 | 2,673 | 2,621 | 2,621 | 98,900 |
| 2025/02/18 | 2,656 | 2,677 | 2,649 | 2,671 | 88,300 |
| 2025/02/17 | 2,674 | 2,712 | 2,644 | 2,644 | 120,500 |
| 2025/02/14 | 2,672 | 2,688 | 2,652 | 2,674 | 122,000 |
| 2025/02/13 | 2,664 | 2,710 | 2,652 | 2,674 | 207,400 |
| 2025/02/12 | 2,622 | 2,638 | 2,590 | 2,628 | 164,100 |
| 2025/02/10 | 2,609 | 2,622 | 2,572 | 2,590 | 148,000 |
| 2025/02/07 | 2,614 | 2,667 | 2,591 | 2,625 | 249,700 |
| 2025/02/06 | 2,528 | 2,673 | 2,517 | 2,603 | 372,400 |
| 2025/02/05 | 2,529 | 2,534 | 2,504 | 2,526 | 111,200 |
| 2025/02/04 | 2,556 | 2,560 | 2,505 | 2,505 | 137,000 |
| 2025/02/03 | 2,622 | 2,628 | 2,535 | 2,535 | 176,500 |
| 2025/01/31 | 2,670 | 2,672 | 2,638 | 2,645 | 140,900 |
| 2025/01/30 | 2,618 | 2,673 | 2,606 | 2,672 | 187,600 |
| 2025/01/29 | 2,622 | 2,624 | 2,602 | 2,616 | 89,700 |
| 2025/01/28 | 2,605 | 2,622 | 2,588 | 2,614 | 115,700 |
| 2025/01/27 | 2,588 | 2,605 | 2,578 | 2,605 | 115,800 |
| 2025/01/24 | 2,563 | 2,595 | 2,561 | 2,573 | 152,500 |
| 2025/01/23 | 2,585 | 2,586 | 2,548 | 2,563 | 121,600 |
| 2025/01/22 | 2,588 | 2,589 | 2,566 | 2,586 | 130,700 |
| 2025/01/21 | 2,564 | 2,578 | 2,539 | 2,573 | 167,800 |
| 2025/01/20 | 2,541 | 2,547 | 2,515 | 2,534 | 89,000 |
| 2025/01/17 | 2,512 | 2,513 | 2,484 | 2,507 | 153,700 |
| 2025/01/16 | 2,522 | 2,528 | 2,490 | 2,512 | 120,700 |
| 2025/01/15 | 2,525 | 2,534 | 2,496 | 2,513 | 149,900 |
| 2025/01/14 | 2,584 | 2,591 | 2,508 | 2,526 | 164,800 |
| 2025/01/10 | 2,571 | 2,588 | 2,557 | 2,572 | 123,800 |
| 2025/01/09 | 2,635 | 2,641 | 2,595 | 2,605 | 196,200 |
| 2025/01/08 | 2,617 | 2,649 | 2,605 | 2,648 | 206,900 |
| 2025/01/07 | 2,589 | 2,644 | 2,568 | 2,625 | 343,800 |
| 2025/01/06 | 2,594 | 2,598 | 2,551 | 2,563 | 194,200 |
| 2024/12/30 | 2,600 | 2,625 | 2,588 | 2,595 | 180,600 |
| 2024/12/27 | 2,578 | 2,612 | 2,563 | 2,612 | 164,900 |
| 2024/12/26 | 2,547 | 2,573 | 2,532 | 2,573 | 153,000 |
| 2024/12/25 | 2,566 | 2,566 | 2,524 | 2,550 | 104,500 |
| 2024/12/24 | 2,603 | 2,610 | 2,549 | 2,574 | 104,100 |
| 2024/12/23 | 2,607 | 2,620 | 2,569 | 2,600 | 169,600 |
| 2024/12/20 | 2,607 | 2,615 | 2,590 | 2,598 | 159,300 |
| 2024/12/19 | 2,586 | 2,628 | 2,585 | 2,603 | 92,600 |
| 2024/12/18 | 2,622 | 2,643 | 2,618 | 2,618 | 127,800 |
| 2024/12/17 | 2,600 | 2,646 | 2,599 | 2,622 | 170,900 |
| 2024/12/16 | 2,595 | 2,603 | 2,579 | 2,595 | 167,200 |
| 2024/12/13 | 2,556 | 2,609 | 2,550 | 2,594 | 239,200 |
| 2024/12/12 | 2,578 | 2,580 | 2,550 | 2,568 | 167,400 |
| 2024/12/11 | 2,561 | 2,578 | 2,536 | 2,549 | 131,400 |
| 2024/12/10 | 2,600 | 2,611 | 2,570 | 2,570 | 198,900 |
| 2024/12/09 | 2,564 | 2,586 | 2,546 | 2,572 | 197,400 |
| 2024/12/06 | 2,560 | 2,560 | 2,537 | 2,550 | 151,800 |
| 2024/12/05 | 2,578 | 2,591 | 2,541 | 2,552 | 128,100 |
| 2024/12/04 | 2,603 | 2,615 | 2,549 | 2,565 | 119,500 |
| 2024/12/03 | 2,539 | 2,615 | 2,539 | 2,603 | 270,300 |
| 2024/12/02 | 2,555 | 2,571 | 2,520 | 2,524 | 180,900 |
| 2024/11/29 | 2,556 | 2,567 | 2,538 | 2,555 | 148,200 |
| 2024/11/28 | 2,575 | 2,587 | 2,549 | 2,559 | 134,100 |
| 2024/11/27 | 2,605 | 2,605 | 2,561 | 2,574 | 150,100 |
| 2024/11/26 | 2,632 | 2,645 | 2,596 | 2,618 | 124,500 |
| 2024/11/25 | 2,650 | 2,654 | 2,606 | 2,612 | 231,900 |
| 2024/11/22 | 2,591 | 2,658 | 2,586 | 2,640 | 175,900 |
| 2024/11/21 | 2,610 | 2,642 | 2,584 | 2,591 | 121,200 |
| 2024/11/20 | 2,603 | 2,619 | 2,579 | 2,599 | 113,000 |
| 2024/11/19 | 2,637 | 2,650 | 2,600 | 2,604 | 133,200 |
| 2024/11/18 | 2,641 | 2,666 | 2,620 | 2,628 | 131,100 |
| 2024/11/15 | 2,656 | 2,670 | 2,636 | 2,646 | 150,500 |
| 2024/11/14 | 2,638 | 2,673 | 2,635 | 2,642 | 206,100 |
| 2024/11/13 | 2,576 | 2,635 | 2,576 | 2,624 | 129,500 |
| 2024/11/12 | 2,600 | 2,639 | 2,598 | 2,598 | 195,400 |
| 2024/11/11 | 2,550 | 2,600 | 2,550 | 2,581 | 191,600 |
| 2024/11/08 | 2,553 | 2,604 | 2,522 | 2,559 | 238,700 |
| 2024/11/07 | 2,547 | 2,590 | 2,525 | 2,571 | 343,900 |
| 2024/11/06 | 2,460 | 2,540 | 2,458 | 2,501 | 191,600 |
| 2024/11/05 | 2,440 | 2,466 | 2,417 | 2,462 | 186,000 |
| 2024/11/01 | 2,449 | 2,470 | 2,423 | 2,428 | 174,800 |
| 2024/10/31 | 2,495 | 2,501 | 2,472 | 2,499 | 257,800 |
| 2024/10/30 | 2,485 | 2,517 | 2,482 | 2,497 | 486,300 |
| 2024/10/29 | 2,493 | 2,501 | 2,474 | 2,489 | 128,800 |
| 2024/10/28 | 2,469 | 2,499 | 2,448 | 2,490 | 95,700 |
| 2024/10/25 | 2,475 | 2,484 | 2,455 | 2,467 | 123,300 |
| 2024/10/24 | 2,480 | 2,483 | 2,452 | 2,476 | 128,700 |
| 2024/10/23 | 2,509 | 2,525 | 2,490 | 2,492 | 97,100 |
| 2024/10/22 | 2,510 | 2,531 | 2,483 | 2,498 | 125,700 |
| 2024/10/21 | 2,550 | 2,550 | 2,521 | 2,521 | 87,200 |
| 2024/10/18 | 2,542 | 2,552 | 2,527 | 2,531 | 72,600 |
| 2024/10/17 | 2,549 | 2,550 | 2,523 | 2,526 | 80,300 |
| 2024/10/16 | 2,539 | 2,576 | 2,523 | 2,541 | 92,800 |
| 2024/10/15 | 2,559 | 2,566 | 2,530 | 2,557 | 158,900 |
| 2024/10/11 | 2,571 | 2,577 | 2,537 | 2,537 | 109,200 |
| 2024/10/10 | 2,593 | 2,600 | 2,564 | 2,579 | 81,400 |
| 2024/10/09 | 2,577 | 2,601 | 2,565 | 2,577 | 136,600 |
| 2024/10/08 | 2,624 | 2,648 | 2,576 | 2,577 | 136,100 |
| 2024/10/07 | 2,626 | 2,629 | 2,591 | 2,625 | 161,800 |
| 2024/10/04 | 2,568 | 2,610 | 2,568 | 2,599 | 188,300 |
| 2024/10/03 | 2,579 | 2,580 | 2,535 | 2,550 | 117,200 |
| 2024/10/02 | 2,531 | 2,567 | 2,525 | 2,529 | 123,100 |
| 2024/10/01 | 2,560 | 2,586 | 2,552 | 2,568 | 132,400 |
| 2024/09/30 | 2,546 | 2,564 | 2,516 | 2,558 | 165,500 |
| 2024/09/27 | 2,625 | 2,646 | 2,592 | 2,623 | 178,400 |
| 2024/09/26 | 2,636 | 2,663 | 2,617 | 2,663 | 210,400 |
| 2024/09/25 | 2,610 | 2,635 | 2,604 | 2,628 | 135,200 |
| 2024/09/24 | 2,623 | 2,633 | 2,611 | 2,615 | 131,800 |
| 2024/09/20 | 2,608 | 2,618 | 2,592 | 2,600 | 246,500 |
| 2024/09/19 | 2,600 | 2,618 | 2,579 | 2,579 | 89,900 |
| 2024/09/18 | 2,571 | 2,578 | 2,533 | 2,564 | 128,100 |
| 2024/09/17 | 2,560 | 2,581 | 2,520 | 2,562 | 114,600 |
| 2024/09/13 | 2,574 | 2,589 | 2,550 | 2,553 | 119,400 |
| 2024/09/12 | 2,596 | 2,626 | 2,575 | 2,591 | 118,000 |
| 2024/09/11 | 2,618 | 2,618 | 2,533 | 2,552 | 171,700 |
| 2024/09/10 | 2,610 | 2,640 | 2,596 | 2,623 | 179,400 |
| 2024/09/09 | 2,555 | 2,608 | 2,540 | 2,604 | 172,200 |
| 2024/09/06 | 2,600 | 2,618 | 2,560 | 2,586 | 140,200 |
| 2024/09/05 | 2,548 | 2,644 | 2,541 | 2,601 | 180,000 |
| 2024/09/04 | 2,600 | 2,631 | 2,586 | 2,592 | 194,900 |
| 2024/09/03 | 2,607 | 2,635 | 2,607 | 2,621 | 94,700 |
| 2024/09/02 | 2,635 | 2,649 | 2,606 | 2,607 | 106,000 |
| 2024/08/30 | 2,592 | 2,625 | 2,584 | 2,611 | 140,200 |
| 2024/08/29 | 2,571 | 2,590 | 2,554 | 2,586 | 93,300 |
| 2024/08/28 | 2,561 | 2,584 | 2,557 | 2,571 | 103,900 |
| 2024/08/27 | 2,600 | 2,609 | 2,588 | 2,592 | 92,800 |
| 2024/08/26 | 2,572 | 2,599 | 2,550 | 2,597 | 146,000 |
| 2024/08/23 | 2,589 | 2,590 | 2,566 | 2,582 | 122,200 |
| 2024/08/22 | 2,555 | 2,583 | 2,544 | 2,576 | 140,100 |
| 2024/08/21 | 2,497 | 2,531 | 2,491 | 2,525 | 58,100 |
| 2024/08/20 | 2,524 | 2,540 | 2,510 | 2,537 | 129,500 |
| 2024/08/19 | 2,510 | 2,528 | 2,480 | 2,485 | 155,900 |