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
1998/12/30 1,900 2,000 1,895 2,000 38,000
1998/12/29 1,880 1,890 1,875 1,880 19,000
1998/12/28 1,850 1,850 1,845 1,850 13,000
1998/12/25 1,850 1,850 1,840 1,850 16,000
1998/12/24 1,879 1,879 1,850 1,850 12,000
1998/12/22 1,877 1,877 1,850 1,860 15,000
1998/12/21 1,880 1,880 1,879 1,879 9,000
1998/12/18 1,880 1,890 1,851 1,880 10,000
1998/12/17 1,880 1,880 1,870 1,870 10,000
1998/12/16 1,860 1,890 1,860 1,880 31,000
1998/12/15 1,850 1,860 1,850 1,860 43,000
1998/12/14 1,850 1,880 1,850 1,880 34,000
1998/12/11 1,830 1,840 1,830 1,830 10,000
1998/12/10 1,810 1,850 1,810 1,830 21,000
1998/12/09 1,840 1,850 1,800 1,800 6,000
1998/12/08 1,800 1,850 1,800 1,850 27,000
1998/12/07 1,760 1,760 1,755 1,760 8,000
1998/12/04 1,770 1,770 1,750 1,756 16,000
1998/12/03 1,820 1,820 1,780 1,780 9,000
1998/12/02 1,910 1,910 1,870 1,870 7,000
1998/12/01 1,820 1,880 1,800 1,880 24,000
1998/11/30 1,900 1,900 1,850 1,880 17,000
1998/11/27 1,889 1,889 1,840 1,888 37,000
1998/11/26 1,800 1,890 1,800 1,890 75,000
1998/11/25 1,800 1,800 1,762 1,799 49,000
1998/11/24 1,799 1,820 1,799 1,810 65,000
1998/11/20 1,801 1,850 1,801 1,829 86,000
1998/11/19 1,705 1,850 1,705 1,800 213,000
1998/11/18 1,650 1,700 1,645 1,699 103,000
1998/11/17 1,650 1,650 1,635 1,650 33,000
1998/11/16 1,650 1,655 1,615 1,650 25,000
1998/11/13 1,680 1,680 1,655 1,677 21,000
1998/11/12 1,660 1,688 1,660 1,680 25,000
1998/11/11 1,680 1,688 1,680 1,688 34,000
1998/11/10 1,700 1,705 1,680 1,700 43,000
1998/11/09 1,600 1,700 1,600 1,700 58,000
1998/11/06 1,550 1,710 1,550 1,585 114,000
1998/11/05 1,470 1,520 1,470 1,520 35,000
1998/11/04 1,420 1,478 1,420 1,478 28,000
1998/11/02 1,420 1,430 1,420 1,420 25,000
1998/10/30 1,450 1,450 1,410 1,410 9,000
1998/10/29 1,450 1,451 1,450 1,450 5,000
1998/10/28 1,478 1,478 1,465 1,465 8,000
1998/10/27 1,477 1,479 1,477 1,479 16,000
1998/10/26 1,499 1,499 1,478 1,478 6,000
1998/10/23 1,520 1,520 1,450 1,479 23,000
1998/10/22 1,519 1,520 1,501 1,501 26,000
1998/10/21 1,479 1,519 1,479 1,519 12,000
1998/10/20 1,549 1,549 1,519 1,519 4,000
1998/10/19 1,440 1,440 1,410 1,440 6,000
1998/10/16 1,460 1,461 1,455 1,460 22,000
1998/10/15 1,449 1,449 1,440 1,440 11,000
1998/10/14 1,439 1,449 1,410 1,449 27,000
1998/10/13 1,464 1,464 1,440 1,440 19,000
1998/10/12 1,485 1,485 1,465 1,465 32,000
1998/10/09 1,500 1,500 1,485 1,485 15,000
1998/10/08 1,520 1,540 1,490 1,500 10,000
1998/10/07 1,450 1,520 1,450 1,520 5,000
1998/10/06 1,501 1,501 1,490 1,490 18,000
1998/10/05 1,500 1,500 1,500 1,500 4,000
1998/10/02 1,550 1,550 1,500 1,550 14,000
1998/10/01 1,570 1,570 1,570 1,570 1,000
1998/09/30 1,580 1,580 1,560 1,570 4,000
1998/09/29 1,599 1,599 1,580 1,580 3,000
1998/09/28 1,570 1,610 1,570 1,610 5,000
1998/09/25 1,610 1,610 1,610 1,610 3,000
1998/09/24 1,700 1,700 1,590 1,590 42,000
1998/09/22 1,610 1,610 1,600 1,610 11,000
1998/09/21 1,650 1,650 1,610 1,610 9,000
1998/09/18 1,670 1,670 1,630 1,630 5,000
1998/09/17 1,630 1,630 1,630 1,630 3,000
1998/09/16 1,601 1,650 1,601 1,650 7,000
1998/09/14 1,700 1,700 1,700 1,700 3,000
1998/09/11 1,600 1,630 1,600 1,630 5,000
1998/09/10 1,700 1,700 1,650 1,650 4,000
1998/09/09 1,700 1,700 1,660 1,700 17,000
1998/09/08 1,700 1,730 1,700 1,710 10,000
1998/09/07 1,700 1,749 1,700 1,719 6,000
1998/09/04 1,710 1,710 1,700 1,700 9,000
1998/09/03 1,750 1,780 1,750 1,750 10,000
1998/09/02 1,800 1,800 1,760 1,760 8,000
1998/09/01 1,740 1,740 1,680 1,700 10,000
1998/08/31 1,700 1,790 1,700 1,790 11,000
1998/08/28 1,800 1,810 1,700 1,810 28,000
1998/08/27 1,820 1,830 1,803 1,830 12,000
1998/08/26 1,829 1,830 1,829 1,830 5,000
1998/08/25 1,800 1,830 1,800 1,830 13,000
1998/08/24 1,860 1,870 1,810 1,830 16,000
1998/08/21 1,859 1,859 1,830 1,830 6,000
1998/08/20 1,860 1,860 1,860 1,860 6,000
1998/08/19 1,810 1,830 1,800 1,830 32,000
1998/08/18 1,820 1,821 1,810 1,820 57,000
1998/08/17 1,850 1,850 1,820 1,840 10,000
1998/08/14 1,840 1,930 1,810 1,930 15,000
1998/08/13 1,929 1,948 1,900 1,930 9,000
1998/08/12 1,998 1,999 1,959 1,959 5,000
1998/08/11 2,075 2,075 2,000 2,000 11,000
1998/08/10 2,115 2,115 2,090 2,090 9,000
1998/08/07 2,095 2,135 2,095 2,125 8,000
1998/08/06 2,150 2,150 2,110 2,110 8,000
1998/08/05 2,105 2,105 2,090 2,105 17,000
1998/08/04 2,175 2,175 2,100 2,105 25,000
1998/08/03 2,145 2,160 2,105 2,105 43,000
1998/07/31 2,180 2,180 2,180 2,180 25,000
1998/07/30 2,150 2,165 2,150 2,165 10,000
1998/07/29 2,180 2,185 2,180 2,185 3,000
1998/07/28 2,180 2,190 2,180 2,190 19,000
1998/07/27 2,150 2,250 2,150 2,200 22,000
1998/07/24 2,100 2,180 2,080 2,150 133,000
1998/07/23 2,130 2,130 2,130 2,130 17,000
1998/07/22 2,180 2,180 2,160 2,165 9,000
1998/07/21 2,190 2,190 2,150 2,160 24,000
1998/07/17 2,160 2,160 2,150 2,150 52,000
1998/07/16 2,190 2,215 2,190 2,200 25,000
1998/07/15 2,145 2,190 2,145 2,190 8,000
1998/07/14 2,150 2,170 2,120 2,135 85,000
1998/07/13 2,150 2,170 2,150 2,150 24,000
1998/07/10 2,335 2,340 2,335 2,340 3,000
1998/07/09 2,350 2,350 2,310 2,310 7,000
1998/07/08 2,370 2,370 2,350 2,350 19,000
1998/07/07 2,290 2,370 2,290 2,355 29,000
1998/07/06 2,170 2,290 2,170 2,290 11,000
1998/07/03 2,120 2,170 2,100 2,170 14,000
1998/07/02 2,190 2,190 2,140 2,140 22,000
1998/07/01 2,150 2,150 2,110 2,150 16,000
1998/06/30 2,105 2,120 2,105 2,110 5,000
1998/06/29 2,110 2,110 2,100 2,105 5,000
1998/06/26 2,145 2,150 2,145 2,150 6,000
1998/06/25 2,110 2,170 2,110 2,150 24,000
1998/06/24 2,100 2,120 2,100 2,100 18,000
1998/06/23 2,140 2,160 2,100 2,100 21,000
1998/06/22 2,070 2,105 2,070 2,085 14,000
1998/06/19 2,250 2,250 2,140 2,140 14,000
1998/06/18 2,300 2,300 2,250 2,250 6,000
1998/06/17 2,200 2,220 2,200 2,200 10,000
1998/06/16 2,260 2,300 2,105 2,150 6,000
1998/06/15 2,325 2,325 2,305 2,305 6,000
1998/06/12 2,340 2,340 2,325 2,335 12,000
1998/06/11 2,350 2,350 2,345 2,345 20,000
1998/06/10 2,375 2,375 2,350 2,350 7,000
1998/06/09 2,370 2,380 2,370 2,380 2,000
1998/06/08 2,370 2,370 2,370 2,370 8,000
1998/06/05 2,345 2,345 2,300 2,300 16,000
1998/06/04 2,300 2,345 2,300 2,345 5,000
1998/06/03 2,390 2,450 2,390 2,450 6,000
1998/06/02 2,490 2,490 2,475 2,475 8,000
1998/06/01 2,505 2,505 2,505 2,505 5,000
1998/05/29 2,475 2,510 2,475 2,505 39,000
1998/05/28 2,485 2,490 2,480 2,490 15,000
1998/05/27 2,475 2,480 2,470 2,480 19,000
1998/05/26 2,475 2,475 2,460 2,475 23,000
1998/05/25 2,510 2,510 2,480 2,480 31,000
1998/05/22 2,400 2,430 2,400 2,430 23,000
1998/05/21 2,415 2,415 2,390 2,390 40,000
1998/05/20 2,460 2,465 2,420 2,420 17,000
1998/05/19 2,465 2,465 2,465 2,465 1,000
1998/05/18 2,490 2,490 2,490 2,490 1,000
1998/05/15 2,470 2,495 2,470 2,490 24,000
1998/05/14 2,465 2,510 2,465 2,490 33,000
1998/05/13 2,460 2,470 2,450 2,470 33,000
1998/05/12 2,470 2,475 2,450 2,470 16,000
1998/05/11 2,405 2,510 2,405 2,510 88,000
1998/05/08 2,340 2,400 2,320 2,400 73,000
1998/05/07 2,295 2,305 2,295 2,300 23,000
1998/05/06 2,305 2,305 2,275 2,300 32,000
1998/05/01 2,255 2,330 2,255 2,300 48,000
1998/04/30 2,220 2,220 2,220 2,220 8,000
1998/04/28 2,200 2,300 2,200 2,220 14,000
1998/04/27 2,290 2,300 2,290 2,300 8,000
1998/04/24 2,280 2,340 2,280 2,300 16,000
1998/04/23 2,385 2,385 2,350 2,350 8,000
1998/04/22 2,330 2,330 2,300 2,315 15,000
1998/04/21 2,385 2,385 2,350 2,350 23,000
1998/04/20 2,490 2,490 2,450 2,450 3,000
1998/04/17 2,495 2,500 2,445 2,500 12,000
1998/04/16 2,400 2,470 2,370 2,470 8,000
1998/04/15 2,450 2,470 2,450 2,450 3,000
1998/04/14 2,530 2,530 2,500 2,500 7,000
1998/04/13 2,480 2,480 2,450 2,460 5,000
1998/04/10 2,430 2,500 2,430 2,500 13,000
1998/04/09 2,310 2,350 2,310 2,350 31,000
1998/04/08 2,300 2,350 2,300 2,350 74,000
1998/04/07 2,350 2,350 2,320 2,350 10,000
1998/04/06 2,410 2,410 2,350 2,350 11,000
1998/04/03 2,350 2,500 2,350 2,500 13,000
1998/04/02 2,500 2,500 2,390 2,400 37,000
1998/04/01 2,600 2,600 2,380 2,450 45,000
1998/03/31 2,710 2,730 2,600 2,600 44,000
1998/03/30 2,600 2,770 2,600 2,690 102,000
1998/03/27 2,560 2,560 2,500 2,550 44,000
1998/03/26 2,480 2,540 2,480 2,530 14,000
1998/03/25 2,430 2,490 2,430 2,470 42,000
1998/03/24 2,500 2,500 2,430 2,470 16,000
1998/03/23 2,550 2,550 2,500 2,540 61,000
1998/03/20 2,500 2,500 2,490 2,490 27,000
1998/03/19 2,450 2,520 2,430 2,500 43,000
1998/03/18 2,390 2,400 2,390 2,400 15,000
1998/03/17 2,330 2,360 2,330 2,360 5,000
1998/03/16 2,370 2,370 2,340 2,340 5,000
1998/03/13 2,300 2,350 2,300 2,340 62,000
1998/03/12 2,350 2,360 2,330 2,360 11,000
1998/03/11 2,320 2,400 2,320 2,350 90,000
1998/03/10 2,300 2,320 2,280 2,320 27,000
1998/03/09 2,240 2,240 2,240 2,240 5,000
1998/03/06 2,300 2,320 2,300 2,320 3,000
1998/03/05 2,350 2,390 2,350 2,370 32,000
1998/03/04 2,410 2,420 2,350 2,380 38,000
1998/03/03 2,350 2,400 2,350 2,400 33,000
1998/03/02 2,400 2,400 2,350 2,390 38,000
1998/02/27 2,300 2,370 2,300 2,350 47,000
1998/02/26 2,370 2,380 2,340 2,380 23,000
1998/02/25 2,400 2,400 2,360 2,370 30,000
1998/02/24 2,460 2,460 2,390 2,390 7,000
1998/02/23 2,450 2,460 2,420 2,420 46,000
1998/02/20 2,250 2,350 2,250 2,340 58,000
1998/02/19 2,190 2,240 2,190 2,230 17,000
1998/02/18 2,190 2,200 2,150 2,190 14,000
1998/02/17 2,120 2,170 2,100 2,170 15,000
1998/02/16 2,160 2,160 2,100 2,100 10,000
1998/02/13 2,160 2,170 2,160 2,160 8,000
1998/02/12 2,110 2,200 2,110 2,170 18,000
1998/02/10 2,060 2,100 2,030 2,100 50,000
1998/02/09 2,240 2,240 2,100 2,100 20,000
1998/02/06 2,200 2,260 2,200 2,240 22,000
1998/02/05 2,180 2,200 2,180 2,200 15,000
1998/02/04 2,120 2,200 2,120 2,150 18,000
1998/02/03 2,200 2,200 2,160 2,190 36,000
1998/02/02 2,090 2,160 2,070 2,100 33,000
1998/01/30 2,130 2,160 2,050 2,160 46,000
1998/01/29 1,860 1,870 1,860 1,860 80,000
1998/01/28 1,840 1,900 1,840 1,900 27,000
1998/01/27 1,800 1,830 1,800 1,830 27,000
1998/01/26 1,680 1,680 1,680 1,680 8,000
1998/01/23 1,800 1,800 1,750 1,750 13,000
1998/01/22 1,690 1,690 1,650 1,650 3,000
1998/01/21 1,750 1,760 1,690 1,690 24,000
1998/01/20 1,800 1,800 1,760 1,760 51,000
1998/01/19 1,800 1,800 1,760 1,790 10,000
1998/01/16 1,750 1,750 1,740 1,750 12,000
1998/01/14 1,700 1,700 1,690 1,690 5,000
1998/01/13 1,710 1,710 1,700 1,700 5,000
1998/01/12 1,600 1,650 1,600 1,650 8,000
1998/01/09 1,580 1,600 1,580 1,600 5,000
1998/01/08 1,550 1,610 1,550 1,580 7,000
1998/01/07 1,560 1,560 1,560 1,560 2,000
1998/01/06 1,600 1,610 1,600 1,600 9,000

このページの先頭へ