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

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
1992/12/30 2,520 2,550 2,510 2,550 5,000
1992/12/29 2,510 2,510 2,510 2,510 2,000
1992/12/28 2,500 2,530 2,500 2,500 12,000
1992/12/25 2,500 2,520 2,500 2,520 5,000
1992/12/24 2,550 2,550 2,470 2,500 39,000
1992/12/22 2,570 2,570 2,510 2,530 11,000
1992/12/21 2,570 2,600 2,530 2,550 68,000
1992/12/18 2,570 2,580 2,530 2,570 63,000
1992/12/17 2,570 2,590 2,550 2,570 100,000
1992/12/16 2,610 2,620 2,590 2,590 122,000
1992/12/15 2,600 2,630 2,570 2,570 84,000
1992/12/14 2,680 2,680 2,650 2,650 25,000
1992/12/11 2,560 2,680 2,550 2,670 129,000
1992/12/10 2,600 2,600 2,560 2,600 46,000
1992/12/09 2,540 2,600 2,530 2,600 55,000
1992/12/08 2,570 2,580 2,550 2,550 18,000
1992/12/07 2,520 2,610 2,510 2,610 47,000
1992/12/04 2,630 2,650 2,600 2,600 33,000
1992/12/03 2,590 2,670 2,580 2,650 120,000
1992/12/02 2,410 2,600 2,410 2,600 80,000
1992/12/01 2,390 2,440 2,390 2,430 68,000
1992/11/30 2,330 2,380 2,330 2,380 5,000
1992/11/27 2,360 2,390 2,350 2,350 22,000
1992/11/26 2,300 2,380 2,300 2,380 33,000
1992/11/25 2,290 2,310 2,290 2,310 26,000
1992/11/24 2,260 2,340 2,260 2,310 25,000
1992/11/20 2,250 2,250 2,250 2,250 1,000
1992/11/19 2,210 2,210 2,210 2,210 2,000
1992/11/18 2,180 2,230 2,180 2,200 6,000
1992/11/17 2,170 2,180 2,160 2,180 5,000
1992/11/16 2,160 2,160 2,160 2,160 5,000
1992/11/13 2,160 2,170 2,160 2,160 15,000
1992/11/12 2,200 2,200 2,170 2,170 24,000
1992/11/11 2,240 2,240 2,200 2,210 15,000
1992/11/10 2,210 2,240 2,200 2,240 64,000
1992/11/09 2,160 2,280 2,160 2,220 61,000
1992/11/06 2,090 2,090 2,080 2,090 12,000
1992/11/05 2,090 2,090 2,080 2,080 7,000
1992/11/04 2,100 2,100 2,090 2,090 14,000
1992/11/02 2,100 2,100 2,090 2,100 14,000
1992/10/30 2,100 2,100 2,080 2,080 11,000
1992/10/29 2,090 2,100 2,090 2,100 8,000
1992/10/28 2,100 2,100 2,080 2,090 10,000
1992/10/27 2,100 2,100 2,080 2,090 10,000
1992/10/26 2,100 2,110 2,090 2,100 11,000
1992/10/23 2,090 2,090 2,080 2,080 32,000
1992/10/22 2,060 2,060 2,050 2,060 4,000
1992/10/20 2,060 2,060 2,060 2,060 10,000
1992/10/19 2,060 2,060 2,050 2,060 12,000
1992/10/16 2,060 2,070 2,060 2,060 10,000
1992/10/15 2,060 2,110 2,050 2,060 31,000
1992/10/14 2,020 2,020 2,000 2,020 8,000
1992/10/13 2,020 2,030 2,020 2,030 5,000
1992/10/12 2,020 2,020 2,010 2,020 9,000
1992/10/09 2,000 2,000 2,000 2,000 5,000
1992/10/08 1,900 2,000 1,900 2,000 15,000
1992/10/07 1,950 1,950 1,900 1,900 7,000
1992/10/06 1,950 2,000 1,950 1,960 13,000
1992/10/05 2,000 2,000 2,000 2,000 8,000
1992/10/02 2,010 2,010 2,010 2,010 2,000
1992/10/01 2,030 2,030 2,030 2,030 2,000
1992/09/30 1,980 1,980 1,940 1,940 3,000
1992/09/29 2,030 2,030 1,960 1,960 16,000
1992/09/28 2,030 2,030 2,030 2,030 3,000
1992/09/25 2,050 2,050 2,050 2,050 6,000
1992/09/24 2,030 2,030 2,010 2,020 14,000
1992/09/18 2,050 2,050 1,990 1,990 13,000
1992/09/17 2,100 2,100 2,050 2,050 16,000
1992/09/16 2,100 2,100 2,090 2,090 12,000
1992/09/14 2,050 2,130 2,050 2,080 13,000
1992/09/11 2,080 2,080 2,080 2,080 6,000
1992/09/10 2,070 2,070 2,070 2,070 1,000
1992/09/09 2,070 2,070 2,050 2,050 5,000
1992/09/08 2,100 2,110 2,100 2,110 8,000
1992/09/07 2,110 2,110 2,080 2,100 6,000
1992/09/04 2,110 2,120 2,100 2,110 17,000
1992/09/03 2,110 2,110 2,100 2,100 6,000
1992/09/02 2,120 2,120 2,120 2,120 10,000
1992/09/01 2,240 2,240 2,240 2,240 1,000
1992/08/31 2,250 2,260 2,250 2,250 24,000
1992/08/28 2,220 2,250 2,210 2,250 35,000
1992/08/27 2,180 2,220 2,160 2,220 18,000
1992/08/26 2,140 2,140 2,140 2,140 2,000
1992/08/25 2,060 2,060 2,060 2,060 1,000
1992/08/24 2,040 2,050 2,020 2,030 20,000
1992/08/21 1,970 2,000 1,970 2,000 15,000
1992/08/20 2,000 2,000 2,000 2,000 3,000
1992/08/19 1,980 1,980 1,960 1,960 2,000
1992/08/17 1,980 2,000 1,980 2,000 2,000
1992/08/14 1,940 1,940 1,940 1,940 1,000
1992/08/12 2,080 2,080 2,000 2,000 9,000
1992/08/11 2,150 2,150 2,100 2,100 12,000
1992/08/10 2,150 2,150 2,100 2,100 16,000
1992/08/07 2,130 2,130 2,130 2,130 2,000
1992/08/06 2,220 2,220 2,210 2,210 6,000
1992/08/04 2,250 2,250 2,190 2,190 13,000
1992/08/03 2,250 2,250 2,240 2,250 14,000
1992/07/31 2,200 2,250 2,200 2,250 10,000
1992/07/30 2,200 2,200 2,130 2,130 9,000
1992/07/29 2,270 2,270 2,160 2,160 6,000
1992/07/28 2,180 2,260 2,180 2,250 18,000
1992/07/27 2,240 2,240 2,160 2,160 4,000
1992/07/24 2,330 2,330 2,180 2,240 15,000
1992/07/23 2,360 2,360 2,340 2,360 24,000
1992/07/22 2,200 2,200 2,150 2,200 24,000
1992/07/21 2,180 2,180 2,160 2,180 7,000
1992/07/20 2,200 2,200 2,170 2,180 19,000
1992/07/15 2,360 2,360 2,360 2,360 2,000
1992/07/14 2,360 2,360 2,360 2,360 4,000
1992/07/13 2,360 2,360 2,360 2,360 2,000
1992/07/10 2,350 2,360 2,350 2,360 2,000
1992/07/09 2,390 2,390 2,360 2,360 32,000
1992/07/08 2,410 2,420 2,390 2,410 50,000
1992/07/07 2,390 2,390 2,390 2,390 10,000
1992/07/06 2,350 2,450 2,350 2,450 27,000
1992/07/03 2,340 2,340 2,320 2,330 10,000
1992/07/02 2,240 2,300 2,240 2,300 5,000
1992/07/01 2,200 2,210 2,200 2,210 3,000
1992/06/30 2,200 2,200 2,200 2,200 33,000
1992/06/29 2,170 2,170 2,170 2,170 2,000
1992/06/26 2,170 2,170 2,150 2,150 42,000
1992/06/25 2,180 2,180 2,150 2,150 11,000
1992/06/24 2,190 2,200 2,190 2,200 40,000
1992/06/23 2,250 2,250 2,200 2,200 60,000
1992/06/22 2,260 2,270 2,260 2,260 11,000
1992/06/19 2,290 2,300 2,260 2,260 14,000
1992/06/18 2,300 2,300 2,280 2,300 212,000
1992/06/17 2,350 2,350 2,310 2,350 42,000
1992/06/16 2,350 2,350 2,330 2,350 12,000
1992/06/15 2,330 2,330 2,320 2,320 8,000
1992/06/12 2,350 2,350 2,350 2,350 2,000
1992/06/11 2,360 2,370 2,320 2,350 30,000
1992/06/10 2,390 2,450 2,390 2,390 34,000
1992/06/09 2,390 2,420 2,390 2,390 18,000
1992/06/08 2,340 2,390 2,340 2,390 14,000
1992/06/05 2,340 2,360 2,340 2,360 22,000
1992/06/04 2,470 2,470 2,380 2,400 63,000
1992/06/03 2,320 2,460 2,320 2,440 68,000
1992/06/02 2,350 2,360 2,330 2,330 48,000
1992/06/01 2,210 2,380 2,210 2,380 85,000
1992/05/29 2,110 2,200 2,100 2,190 79,000
1992/05/28 2,100 2,110 2,100 2,100 33,000
1992/05/27 2,080 2,090 2,080 2,090 9,000
1992/05/26 2,110 2,110 2,080 2,100 23,000
1992/05/25 2,060 2,140 2,060 2,100 46,000
1992/05/22 2,010 2,020 1,990 2,020 26,000
1992/05/21 2,060 2,060 2,020 2,020 52,000
1992/05/20 2,060 2,090 2,060 2,060 24,000
1992/05/19 2,050 2,060 2,040 2,060 7,000
1992/05/18 2,030 2,030 2,030 2,030 26,000
1992/05/15 2,050 2,050 2,000 2,050 12,000
1992/05/14 2,090 2,110 2,090 2,090 18,000
1992/05/13 2,100 2,160 2,100 2,100 81,000
1992/05/12 1,980 2,060 1,980 2,060 59,000
1992/05/11 1,990 1,990 1,980 1,980 6,000
1992/05/08 1,950 2,000 1,950 2,000 10,000
1992/05/07 1,930 1,930 1,930 1,930 3,000
1992/05/06 1,990 2,000 1,950 1,950 14,000
1992/05/01 2,000 2,000 2,000 2,000 1,000
1992/04/30 1,990 1,990 1,990 1,990 11,000
1992/04/28 2,000 2,000 1,990 1,990 27,000
1992/04/27 2,000 2,000 1,990 1,990 21,000
1992/04/24 2,020 2,020 1,990 1,990 13,000
1992/04/23 1,960 1,990 1,960 1,960 68,000
1992/04/22 1,960 1,960 1,960 1,960 3,000
1992/04/21 1,990 1,990 1,950 1,960 12,000
1992/04/20 1,980 1,980 1,960 1,960 3,000
1992/04/17 2,010 2,010 2,000 2,000 23,000
1992/04/16 2,000 2,000 1,950 1,950 8,000
1992/04/13 2,000 2,000 1,990 2,000 19,000
1992/04/10 1,990 1,990 1,960 1,960 42,000
1992/04/09 1,950 1,950 1,950 1,950 4,000
1992/04/08 1,960 1,960 1,950 1,960 57,000
1992/04/07 1,970 1,980 1,960 1,970 24,000
1992/04/06 1,980 2,000 1,980 1,990 11,000
1992/04/03 1,980 1,980 1,960 1,960 33,000
1992/04/02 2,000 2,000 1,960 2,000 19,000
1992/04/01 2,040 2,040 2,000 2,020 22,000
1992/03/30 1,960 1,960 1,940 1,940 14,000
1992/03/27 1,950 1,960 1,950 1,960 5,000
1992/03/26 1,960 1,960 1,960 1,960 10,000
1992/03/25 1,980 2,000 1,960 1,960 8,000
1992/03/24 2,050 2,050 1,950 2,000 31,000
1992/03/23 2,010 2,080 2,010 2,060 15,000
1992/03/19 2,020 2,020 1,950 1,950 21,000
1992/03/18 2,070 2,070 2,000 2,000 18,000
1992/03/17 2,100 2,100 2,070 2,070 3,000
1992/03/16 2,160 2,160 2,150 2,150 2,000
1992/03/13 2,170 2,170 2,170 2,170 9,000
1992/03/12 2,160 2,200 2,160 2,160 15,000
1992/03/11 2,180 2,220 2,180 2,200 21,000
1992/03/10 2,200 2,200 2,170 2,200 11,000
1992/03/09 2,200 2,200 2,200 2,200 8,000
1992/03/06 2,200 2,220 2,200 2,200 10,000
1992/03/05 2,200 2,200 2,200 2,200 11,000
1992/03/04 2,200 2,230 2,180 2,230 11,000
1992/03/03 2,300 2,300 2,200 2,200 22,000
1992/03/02 2,300 2,320 2,300 2,300 13,000
1992/02/28 2,220 2,300 2,220 2,300 13,000
1992/02/27 2,200 2,240 2,180 2,240 16,000
1992/02/26 2,160 2,200 2,150 2,200 40,000
1992/02/25 2,170 2,180 2,160 2,160 51,000
1992/02/24 2,200 2,200 2,180 2,180 26,000
1992/02/21 2,160 2,160 2,150 2,160 7,000
1992/02/20 2,160 2,160 2,160 2,160 2,000
1992/02/19 2,140 2,160 2,140 2,160 6,000
1992/02/18 2,200 2,200 2,200 2,200 3,000
1992/02/17 2,220 2,220 2,220 2,220 4,000
1992/02/14 2,300 2,300 2,280 2,280 10,000
1992/02/13 2,310 2,320 2,300 2,300 21,000
1992/02/12 2,280 2,300 2,280 2,300 21,000
1992/02/10 2,250 2,280 2,250 2,280 13,000
1992/02/07 2,350 2,350 2,320 2,340 9,000
1992/02/05 2,160 2,220 2,150 2,160 11,000
1992/02/04 2,200 2,220 2,160 2,160 57,000
1992/02/03 2,200 2,260 2,200 2,200 33,000
1992/01/31 2,130 2,160 2,100 2,160 81,000
1992/01/30 2,140 2,150 2,060 2,060 14,000
1992/01/28 2,100 2,140 2,100 2,100 5,000
1992/01/27 2,110 2,110 2,100 2,100 14,000
1992/01/24 2,060 2,100 2,060 2,100 19,000
1992/01/23 2,100 2,100 2,020 2,020 25,000
1992/01/22 2,020 2,050 2,020 2,020 5,000
1992/01/21 2,100 2,100 2,000 2,000 10,000
1992/01/20 2,100 2,100 2,100 2,100 2,000
1992/01/17 2,170 2,170 2,130 2,150 11,000
1992/01/16 2,210 2,250 2,190 2,190 13,000
1992/01/14 2,270 2,280 2,250 2,250 14,000
1992/01/13 2,300 2,300 2,270 2,300 50,000
1992/01/10 2,360 2,360 2,250 2,250 7,000
1992/01/09 2,400 2,400 2,360 2,400 50,000
1992/01/08 2,330 2,360 2,330 2,360 6,000
1992/01/07 2,330 2,330 2,320 2,330 34,000

このページの先頭へ