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
1997/12/30 1,650 1,650 1,650 1,650 1,000
1997/12/29 1,650 1,650 1,650 1,650 2,000
1997/12/26 1,690 1,690 1,690 1,690 3,000
1997/12/25 1,560 1,600 1,560 1,600 3,000
1997/12/24 1,550 1,550 1,520 1,550 25,000
1997/12/22 1,700 1,700 1,550 1,550 3,000
1997/12/19 1,720 1,720 1,700 1,700 3,000
1997/12/18 1,800 1,800 1,740 1,740 5,000
1997/12/17 1,720 1,760 1,700 1,760 64,000
1997/12/16 1,660 1,700 1,650 1,700 13,000
1997/12/15 1,650 1,680 1,600 1,600 5,000
1997/12/12 1,490 1,600 1,490 1,600 22,000
1997/12/11 1,510 1,530 1,500 1,530 40,000
1997/12/10 1,550 1,550 1,500 1,500 12,000
1997/12/09 1,550 1,550 1,550 1,550 32,000
1997/12/08 1,600 1,600 1,550 1,550 15,000
1997/12/05 1,640 1,640 1,640 1,640 2,000
1997/12/04 1,650 1,700 1,650 1,670 3,000
1997/12/03 1,650 1,700 1,650 1,700 10,000
1997/12/02 1,630 1,660 1,630 1,660 14,000
1997/12/01 1,550 1,550 1,550 1,550 1,000
1997/11/28 1,600 1,600 1,560 1,570 22,000
1997/11/27 1,700 1,700 1,600 1,630 26,000
1997/11/26 1,790 1,800 1,700 1,700 13,000
1997/11/25 1,850 1,850 1,750 1,800 28,000
1997/11/21 1,740 1,800 1,740 1,800 10,000
1997/11/20 1,790 1,790 1,760 1,760 5,000
1997/11/19 1,720 1,720 1,720 1,720 1,000
1997/11/18 1,720 1,750 1,720 1,720 8,000
1997/11/17 1,680 1,720 1,680 1,710 8,000
1997/11/14 1,700 1,700 1,680 1,680 9,000
1997/11/13 1,700 1,700 1,680 1,700 38,000
1997/11/12 1,790 1,790 1,790 1,790 4,000
1997/11/11 1,780 1,790 1,750 1,750 12,000
1997/11/10 1,750 1,750 1,750 1,750 4,000
1997/11/07 1,800 1,810 1,800 1,800 4,000
1997/11/06 1,800 1,800 1,800 1,800 7,000
1997/11/05 1,880 1,880 1,850 1,850 7,000
1997/11/04 1,970 1,970 1,800 1,800 5,000
1997/10/31 1,970 1,970 1,970 1,970 3,000
1997/10/30 1,910 1,910 1,910 1,910 4,000
1997/10/29 1,810 1,810 1,800 1,800 3,000
1997/10/28 1,750 1,750 1,750 1,750 6,000
1997/10/27 1,800 1,800 1,790 1,790 16,000
1997/10/24 1,880 1,880 1,840 1,840 6,000
1997/10/23 1,950 1,950 1,880 1,880 26,000
1997/10/22 1,900 1,900 1,880 1,880 18,000
1997/10/21 1,970 1,970 1,910 1,910 15,000
1997/10/20 2,000 2,000 1,930 1,930 27,000
1997/10/17 1,860 1,980 1,860 1,980 57,000
1997/10/16 1,740 1,800 1,740 1,800 58,000
1997/10/15 1,710 1,720 1,710 1,710 18,000
1997/10/14 1,710 1,710 1,690 1,710 13,000
1997/10/13 1,700 1,730 1,650 1,680 16,000
1997/10/09 1,780 1,780 1,700 1,700 32,000
1997/10/08 1,810 1,810 1,800 1,810 27,000
1997/10/07 1,880 1,880 1,860 1,870 34,000
1997/10/06 1,900 1,900 1,880 1,880 6,000
1997/10/03 1,840 1,840 1,840 1,840 3,000
1997/10/02 1,950 1,950 1,900 1,900 17,000
1997/10/01 1,950 1,950 1,920 1,920 4,000
1997/09/30 1,960 1,970 1,950 1,950 16,000
1997/09/29 1,980 2,000 1,980 2,000 8,000
1997/09/26 2,070 2,070 2,010 2,010 5,000
1997/09/25 2,000 2,000 2,000 2,000 4,000
1997/09/24 2,150 2,150 2,070 2,070 23,000
1997/09/22 2,130 2,130 2,010 2,010 17,000
1997/09/19 2,050 2,070 2,050 2,050 6,000
1997/09/18 2,110 2,130 2,050 2,050 6,000
1997/09/17 2,110 2,110 2,110 2,110 2,000
1997/09/16 2,000 2,040 2,000 2,030 15,000
1997/09/12 2,120 2,120 2,080 2,100 8,000
1997/09/11 2,100 2,120 2,100 2,110 5,000
1997/09/10 2,150 2,150 2,130 2,130 3,000
1997/09/09 2,160 2,170 2,130 2,170 6,000
1997/09/08 2,140 2,200 2,140 2,200 4,000
1997/09/05 2,210 2,240 2,200 2,240 19,000
1997/09/04 2,200 2,200 2,200 2,200 2,000
1997/09/03 2,200 2,200 2,200 2,200 12,000
1997/09/02 2,320 2,320 2,240 2,240 5,000
1997/09/01 2,260 2,260 2,200 2,200 10,000
1997/08/29 2,290 2,290 2,270 2,270 8,000
1997/08/27 2,340 2,340 2,340 2,340 16,000
1997/08/26 2,400 2,400 2,370 2,370 4,000
1997/08/25 2,330 2,340 2,280 2,280 31,000
1997/08/22 2,300 2,320 2,240 2,310 41,000
1997/08/21 2,210 2,290 2,210 2,290 8,000
1997/08/20 2,350 2,350 2,200 2,200 12,000
1997/08/19 2,340 2,350 2,300 2,350 8,000
1997/08/18 2,300 2,300 2,300 2,300 2,000
1997/08/15 2,300 2,300 2,300 2,300 7,000
1997/08/14 2,250 2,270 2,250 2,270 5,000
1997/08/13 2,250 2,250 2,250 2,250 1,000
1997/08/12 2,300 2,300 2,300 2,300 1,000
1997/08/11 2,300 2,300 2,300 2,300 1,000
1997/08/08 2,390 2,390 2,390 2,390 1,000
1997/08/07 2,430 2,430 2,430 2,430 1,000
1997/08/06 2,440 2,440 2,440 2,440 6,000
1997/08/05 2,470 2,470 2,460 2,460 4,000
1997/08/04 2,670 2,670 2,590 2,600 9,000
1997/08/01 2,700 2,700 2,670 2,670 7,000
1997/07/31 2,650 2,660 2,650 2,660 5,000
1997/07/30 2,700 2,700 2,700 2,700 5,000
1997/07/29 2,700 2,700 2,700 2,700 13,000
1997/07/28 2,600 2,700 2,600 2,700 34,000
1997/07/25 2,700 2,700 2,700 2,700 4,000
1997/07/24 2,700 2,700 2,640 2,700 15,000
1997/07/23 2,710 2,710 2,600 2,600 16,000
1997/07/22 2,580 2,600 2,580 2,600 4,000
1997/07/18 2,700 2,700 2,540 2,570 19,000
1997/07/17 2,650 2,650 2,650 2,650 3,000
1997/07/16 2,600 2,650 2,600 2,650 7,000
1997/07/15 2,490 2,600 2,490 2,550 87,000
1997/07/14 2,500 2,500 2,500 2,500 6,000
1997/07/11 2,490 2,500 2,490 2,500 10,000
1997/07/09 2,500 2,500 2,500 2,500 4,000
1997/07/08 2,510 2,510 2,510 2,510 9,000
1997/07/07 2,520 2,530 2,500 2,530 5,000
1997/07/04 2,510 2,510 2,500 2,500 4,000
1997/07/03 2,520 2,520 2,510 2,510 4,000
1997/07/02 2,600 2,600 2,600 2,600 9,000
1997/07/01 2,520 2,520 2,520 2,520 1,000
1997/06/27 2,550 2,550 2,550 2,550 2,000
1997/06/26 2,500 2,510 2,500 2,510 3,000
1997/06/25 2,510 2,550 2,510 2,550 5,000
1997/06/24 2,590 2,590 2,590 2,590 1,000
1997/06/23 2,600 2,600 2,600 2,600 14,000
1997/06/20 2,600 2,600 2,520 2,520 5,000
1997/06/19 2,600 2,600 2,600 2,600 1,000
1997/06/18 2,600 2,650 2,600 2,600 11,000
1997/06/17 2,570 2,600 2,570 2,600 3,000
1997/06/16 2,600 2,640 2,600 2,640 7,000
1997/06/13 2,550 2,600 2,550 2,600 7,000
1997/06/12 2,590 2,590 2,590 2,590 1,000
1997/06/11 2,550 2,550 2,550 2,550 3,000
1997/06/09 2,530 2,530 2,530 2,530 1,000
1997/06/06 2,680 2,680 2,680 2,680 1,000
1997/06/05 2,730 2,730 2,700 2,720 14,000
1997/06/04 2,790 2,790 2,750 2,750 45,000
1997/06/03 2,900 2,900 2,810 2,810 33,000
1997/05/30 2,870 2,870 2,830 2,830 113,000
1997/05/29 2,790 2,790 2,790 2,790 2,000
1997/05/28 2,750 2,800 2,750 2,800 5,000
1997/05/27 2,740 2,780 2,740 2,740 9,000
1997/05/26 2,780 2,780 2,760 2,760 8,000
1997/05/23 2,800 2,800 2,780 2,780 8,000
1997/05/22 2,850 2,850 2,730 2,730 12,000
1997/05/21 2,880 2,880 2,870 2,870 16,000
1997/05/20 2,900 2,900 2,890 2,900 45,000
1997/05/19 2,800 2,910 2,800 2,910 10,000
1997/05/16 2,730 2,800 2,730 2,800 10,000
1997/05/15 2,730 2,730 2,720 2,730 22,000
1997/05/14 2,740 2,770 2,730 2,730 48,000
1997/05/13 2,710 2,730 2,710 2,730 2,000
1997/05/12 2,680 2,680 2,670 2,670 8,000
1997/05/09 2,510 2,680 2,510 2,660 55,000
1997/05/08 2,530 2,530 2,510 2,510 25,000
1997/05/07 2,550 2,550 2,500 2,550 44,000
1997/05/06 2,470 2,470 2,470 2,470 7,000
1997/05/02 2,490 2,490 2,490 2,490 3,000
1997/05/01 2,310 2,400 2,310 2,370 99,000
1997/04/30 2,320 2,320 2,300 2,300 8,000
1997/04/28 2,340 2,340 2,320 2,320 31,000
1997/04/25 2,370 2,370 2,360 2,360 6,000
1997/04/24 2,340 2,340 2,340 2,340 2,000
1997/04/23 2,260 2,260 2,230 2,230 28,000
1997/04/22 2,220 2,220 2,180 2,210 9,000
1997/04/21 2,200 2,200 2,200 2,200 25,000
1997/04/18 2,220 2,220 2,220 2,220 33,000
1997/04/17 2,180 2,190 2,180 2,190 10,000
1997/04/16 2,110 2,180 2,110 2,180 38,000
1997/04/15 2,110 2,110 2,110 2,110 1,000
1997/04/14 2,190 2,190 2,190 2,190 1,000
1997/04/11 2,200 2,200 2,200 2,200 3,000
1997/04/10 2,230 2,230 2,230 2,230 8,000
1997/04/09 2,180 2,200 2,180 2,200 14,000
1997/04/08 2,220 2,220 2,200 2,200 14,000
1997/04/07 2,230 2,230 2,220 2,220 10,000
1997/04/04 2,230 2,230 2,230 2,230 2,000
1997/04/03 2,210 2,240 2,210 2,240 9,000
1997/04/02 2,190 2,220 2,180 2,220 15,000
1997/04/01 2,110 2,150 2,110 2,150 17,000
1997/03/31 2,100 2,110 2,090 2,090 19,000
1997/03/28 2,060 2,110 2,060 2,090 13,000
1997/03/27 2,060 2,060 2,040 2,050 20,000
1997/03/26 2,080 2,080 2,080 2,080 3,000
1997/03/25 2,060 2,090 2,060 2,060 13,000
1997/03/24 2,110 2,110 2,090 2,090 12,000
1997/03/21 2,090 2,090 2,050 2,050 16,000
1997/03/19 2,090 2,100 2,090 2,090 9,000
1997/03/18 2,100 2,100 2,100 2,100 10,000
1997/03/17 2,110 2,130 2,100 2,100 20,000
1997/03/14 2,140 2,140 2,140 2,140 2,000
1997/03/13 2,140 2,140 2,110 2,110 5,000
1997/03/12 2,150 2,150 2,100 2,110 57,000
1997/03/11 2,150 2,150 2,130 2,130 3,000
1997/03/10 2,150 2,150 2,150 2,150 11,000
1997/03/07 2,160 2,160 2,160 2,160 2,000
1997/03/06 2,160 2,190 2,160 2,190 3,000
1997/03/05 2,200 2,200 2,200 2,200 4,000
1997/03/04 2,200 2,210 2,190 2,200 36,000
1997/03/03 2,160 2,160 2,160 2,160 4,000
1997/02/28 2,150 2,160 2,120 2,140 12,000
1997/02/27 2,100 2,100 2,100 2,100 3,000
1997/02/26 2,220 2,220 2,210 2,210 8,000
1997/02/25 2,250 2,250 2,220 2,220 37,000
1997/02/24 2,360 2,360 2,350 2,350 9,000
1997/02/21 2,270 2,280 2,270 2,280 3,000
1997/02/20 2,300 2,300 2,280 2,280 15,000
1997/02/19 2,320 2,320 2,280 2,280 6,000
1997/02/18 2,370 2,390 2,350 2,390 7,000
1997/02/17 2,320 2,330 2,320 2,330 2,000
1997/02/14 2,330 2,360 2,330 2,360 17,000
1997/02/13 2,350 2,380 2,350 2,360 15,000
1997/02/12 2,350 2,350 2,350 2,350 2,000
1997/02/10 2,350 2,350 2,350 2,350 1,000
1997/02/07 2,330 2,330 2,270 2,270 7,000
1997/02/06 2,340 2,340 2,320 2,320 8,000
1997/02/05 2,340 2,340 2,340 2,340 3,000
1997/02/04 2,440 2,440 2,440 2,440 4,000
1997/02/03 2,430 2,430 2,400 2,400 22,000
1997/01/31 2,490 2,490 2,420 2,420 11,000
1997/01/30 2,510 2,560 2,450 2,450 40,000
1997/01/29 2,330 2,480 2,330 2,430 40,000
1997/01/28 2,320 2,320 2,320 2,320 3,000
1997/01/27 2,340 2,340 2,340 2,340 3,000
1997/01/24 2,350 2,350 2,340 2,350 21,000
1997/01/23 2,350 2,350 2,310 2,310 21,000
1997/01/22 2,350 2,350 2,300 2,300 7,000
1997/01/21 2,370 2,370 2,350 2,350 11,000
1997/01/20 2,430 2,430 2,430 2,430 7,000
1997/01/17 2,430 2,430 2,430 2,430 13,000
1997/01/16 2,430 2,430 2,430 2,430 17,000
1997/01/14 2,440 2,440 2,420 2,430 17,000
1997/01/13 2,420 2,440 2,420 2,440 4,000
1997/01/10 2,550 2,550 2,520 2,520 14,000
1997/01/09 2,690 2,690 2,650 2,670 18,000
1997/01/08 2,700 2,710 2,700 2,710 16,000
1997/01/07 2,750 2,750 2,710 2,710 6,000
1997/01/06 2,710 2,710 2,710 2,710 1,000

このページの先頭へ