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
1999/12/30 1,941 1,990 1,941 1,970 8,000
1999/12/29 2,000 2,000 1,851 1,851 27,000
1999/12/28 1,800 1,880 1,800 1,880 33,000
1999/12/27 1,931 1,931 1,800 1,800 50,000
1999/12/24 2,020 2,020 1,850 1,930 48,000
1999/12/22 2,030 2,050 2,000 2,030 47,000
1999/12/21 2,095 2,095 2,050 2,050 21,000
1999/12/20 2,080 2,080 2,050 2,070 23,000
1999/12/17 2,100 2,100 2,080 2,080 26,000
1999/12/16 2,190 2,190 2,100 2,100 9,000
1999/12/15 2,100 2,200 2,100 2,195 9,000
1999/12/14 2,130 2,130 2,100 2,100 32,000
1999/12/13 2,130 2,130 2,130 2,130 12,000
1999/12/10 2,125 2,245 2,125 2,130 15,000
1999/12/09 2,150 2,150 2,120 2,125 19,000
1999/12/08 2,130 2,160 2,130 2,130 21,000
1999/12/07 2,200 2,200 2,160 2,160 30,000
1999/12/06 2,310 2,310 2,200 2,200 30,000
1999/12/03 2,135 2,180 2,130 2,160 17,000
1999/12/02 2,145 2,150 2,130 2,135 44,000
1999/12/01 2,150 2,175 2,150 2,160 19,000
1999/11/30 2,200 2,210 2,150 2,175 49,000
1999/11/29 2,220 2,250 2,220 2,220 11,000
1999/11/26 2,220 2,220 2,200 2,220 67,000
1999/11/25 2,300 2,315 2,290 2,300 12,000
1999/11/24 2,495 2,495 2,300 2,300 25,000
1999/11/22 2,500 2,500 2,400 2,400 15,000
1999/11/19 2,400 2,450 2,400 2,400 29,000
1999/11/18 2,370 2,555 2,365 2,500 77,000
1999/11/17 2,150 2,250 2,140 2,250 46,000
1999/11/16 2,150 2,190 2,130 2,150 86,000
1999/11/15 2,195 2,215 2,150 2,150 39,000
1999/11/12 2,320 2,350 2,160 2,200 42,000
1999/11/11 2,400 2,415 2,320 2,320 33,000
1999/11/10 2,405 2,410 2,350 2,400 28,000
1999/11/09 2,435 2,450 2,400 2,400 13,000
1999/11/08 2,520 2,540 2,425 2,430 29,000
1999/11/05 2,525 2,530 2,500 2,500 20,000
1999/11/04 2,605 2,615 2,550 2,605 33,000
1999/11/02 2,680 2,680 2,610 2,610 9,000
1999/11/01 2,640 2,640 2,630 2,630 4,000
1999/10/29 2,700 2,700 2,560 2,560 16,000
1999/10/28 2,575 2,590 2,560 2,590 21,000
1999/10/27 2,520 2,570 2,500 2,520 34,000
1999/10/26 2,505 2,550 2,500 2,500 12,000
1999/10/25 2,605 2,605 2,505 2,505 12,000
1999/10/22 2,500 2,560 2,480 2,550 17,000
1999/10/21 2,505 2,505 2,450 2,500 12,000
1999/10/20 2,405 2,500 2,400 2,465 31,000
1999/10/19 2,465 2,550 2,350 2,350 25,000
1999/10/18 2,570 2,570 2,280 2,305 36,000
1999/10/15 2,640 2,660 2,610 2,630 53,000
1999/10/14 2,580 2,670 2,580 2,670 41,000
1999/10/13 2,720 2,760 2,600 2,640 59,000
1999/10/12 2,850 2,920 2,750 2,760 101,000
1999/10/08 2,950 2,975 2,795 2,840 322,000
1999/10/07 3,200 3,200 3,000 3,040 1,036,000
1999/10/06 2,800 2,800 2,800 2,800 97,000
1999/10/05 2,440 2,440 2,385 2,400 16,000
1999/10/04 2,440 2,440 2,380 2,380 11,000
1999/10/01 2,300 2,370 2,260 2,320 31,000
1999/09/30 2,155 2,200 2,155 2,200 18,000
1999/09/29 2,290 2,290 2,130 2,250 6,000
1999/09/28 2,100 2,130 2,100 2,130 12,000
1999/09/27 2,150 2,180 2,130 2,130 10,000
1999/09/24 2,350 2,350 2,130 2,130 17,000
1999/09/22 2,280 2,280 2,230 2,230 10,000
1999/09/21 2,400 2,400 2,290 2,290 6,000
1999/09/20 2,380 2,380 2,280 2,280 3,000
1999/09/17 2,305 2,305 2,300 2,300 7,000
1999/09/16 2,320 2,350 2,300 2,300 6,000
1999/09/14 2,320 2,400 2,280 2,400 53,000
1999/09/13 2,300 2,320 2,300 2,320 12,000
1999/09/10 2,305 2,490 2,300 2,490 34,000
1999/09/09 2,315 2,315 2,300 2,300 16,000
1999/09/08 2,400 2,400 2,395 2,395 25,000
1999/09/07 2,380 2,400 2,380 2,395 23,000
1999/09/06 2,310 2,350 2,260 2,260 39,000
1999/09/03 2,405 2,420 2,350 2,350 17,000
1999/09/02 2,435 2,440 2,400 2,400 13,000
1999/09/01 2,360 2,360 2,355 2,355 5,000
1999/08/31 2,360 2,360 2,360 2,360 2,000
1999/08/30 2,360 2,360 2,360 2,360 1,000
1999/08/27 2,360 2,365 2,360 2,360 14,000
1999/08/26 2,360 2,380 2,350 2,360 39,000
1999/08/25 2,380 2,405 2,360 2,360 22,000
1999/08/24 2,550 2,550 2,445 2,445 10,000
1999/08/23 2,500 2,520 2,500 2,520 23,000
1999/08/20 2,400 2,505 2,360 2,500 13,000
1999/08/19 2,400 2,400 2,360 2,385 32,000
1999/08/18 2,515 2,515 2,450 2,450 19,000
1999/08/17 2,460 2,525 2,460 2,525 19,000
1999/08/16 2,460 2,460 2,440 2,460 12,000
1999/08/13 2,410 2,430 2,400 2,430 27,000
1999/08/12 2,410 2,410 2,400 2,410 17,000
1999/08/11 2,445 2,445 2,400 2,410 31,000
1999/08/10 2,425 2,500 2,420 2,450 39,000
1999/08/06 2,450 2,450 2,425 2,425 27,000
1999/08/05 2,450 2,450 2,450 2,450 41,000
1999/08/04 2,410 2,415 2,400 2,415 5,000
1999/08/03 2,490 2,490 2,490 2,490 4,000
1999/08/02 2,500 2,500 2,410 2,410 5,000
1999/07/30 2,600 2,600 2,500 2,500 15,000
1999/07/29 2,530 2,590 2,510 2,590 21,000
1999/07/27 2,405 2,410 2,390 2,410 14,000
1999/07/26 2,405 2,405 2,400 2,400 12,000
1999/07/23 2,450 2,450 2,400 2,400 37,000
1999/07/22 2,580 2,580 2,455 2,510 53,000
1999/07/21 2,510 2,510 2,460 2,460 16,000
1999/07/19 2,560 2,560 2,510 2,510 3,000
1999/07/16 2,600 2,650 2,520 2,560 22,000
1999/07/15 2,590 2,620 2,550 2,600 10,000
1999/07/14 2,605 2,640 2,600 2,635 37,000
1999/07/13 2,640 2,640 2,585 2,585 43,000
1999/07/12 2,500 2,600 2,500 2,510 35,000
1999/07/09 2,570 2,650 2,570 2,570 42,000
1999/07/08 2,730 2,750 2,645 2,650 92,000
1999/07/07 2,525 2,800 2,525 2,735 469,000
1999/07/06 2,520 2,530 2,490 2,500 72,000
1999/07/05 2,500 2,600 2,490 2,560 92,000
1999/07/02 2,500 2,550 2,450 2,450 101,000
1999/07/01 2,400 2,450 2,400 2,450 95,000
1999/06/30 2,445 2,450 2,400 2,400 29,000
1999/06/29 2,370 2,480 2,345 2,480 48,000
1999/06/28 2,360 2,380 2,360 2,380 44,000
1999/06/25 2,310 2,310 2,280 2,280 48,000
1999/06/24 2,295 2,295 2,245 2,270 21,000
1999/06/23 2,240 2,350 2,240 2,300 107,000
1999/06/22 2,230 2,230 2,180 2,220 22,000
1999/06/21 2,185 2,185 2,100 2,110 20,000
1999/06/18 2,250 2,250 2,175 2,195 29,000
1999/06/17 2,190 2,250 2,150 2,250 30,000
1999/06/16 2,115 2,115 2,060 2,110 22,000
1999/06/15 2,195 2,195 2,100 2,110 10,000
1999/06/14 2,225 2,250 2,200 2,210 10,000
1999/06/11 2,140 2,240 2,140 2,220 37,000
1999/06/10 2,140 2,150 2,140 2,140 69,000
1999/06/09 2,095 2,110 2,090 2,100 24,000
1999/06/08 2,100 2,150 2,090 2,100 49,000
1999/06/07 2,125 2,125 2,100 2,100 11,000
1999/06/04 2,130 2,130 2,120 2,130 24,000
1999/06/03 2,135 2,135 2,080 2,130 44,000
1999/06/02 2,145 2,150 2,140 2,150 12,000
1999/06/01 2,130 2,150 2,130 2,150 23,000
1999/05/31 2,155 2,180 2,130 2,170 47,000
1999/05/28 2,270 2,270 2,160 2,160 24,000
1999/05/27 2,270 2,270 2,270 2,270 9,000
1999/05/26 2,270 2,270 2,270 2,270 14,000
1999/05/25 2,275 2,275 2,270 2,270 9,000
1999/05/24 2,300 2,300 2,280 2,280 9,000
1999/05/21 2,310 2,310 2,295 2,300 11,000
1999/05/20 2,315 2,315 2,310 2,310 3,000
1999/05/19 2,340 2,340 2,280 2,310 21,000
1999/05/18 2,350 2,370 2,310 2,310 14,000
1999/05/17 2,450 2,450 2,350 2,350 8,000
1999/05/14 2,465 2,465 2,350 2,350 3,000
1999/05/13 2,475 2,475 2,445 2,475 9,000
1999/05/12 2,500 2,500 2,495 2,495 3,000
1999/05/11 2,350 2,430 2,350 2,430 10,000
1999/05/10 2,390 2,390 2,360 2,360 26,000
1999/05/07 2,550 2,550 2,395 2,395 24,000
1999/05/06 2,580 2,580 2,450 2,500 17,000
1999/04/30 2,580 2,580 2,540 2,575 23,000
1999/04/28 2,560 2,560 2,520 2,560 52,000
1999/04/27 2,505 2,550 2,475 2,540 39,000
1999/04/26 2,455 2,480 2,410 2,470 17,000
1999/04/23 2,390 2,450 2,380 2,410 49,000
1999/04/22 2,310 2,400 2,280 2,320 76,000
1999/04/21 2,400 2,400 2,360 2,380 13,000
1999/04/20 2,410 2,410 2,370 2,400 23,000
1999/04/19 2,495 2,495 2,400 2,405 23,000
1999/04/16 2,590 2,600 2,480 2,500 87,000
1999/04/15 2,560 2,590 2,450 2,590 55,000
1999/04/14 2,395 2,395 2,350 2,360 12,000
1999/04/13 2,400 2,420 2,390 2,415 23,000
1999/04/12 2,530 2,530 2,480 2,500 34,000
1999/04/09 2,535 2,535 2,450 2,530 30,000
1999/04/08 2,610 2,630 2,460 2,500 67,000
1999/04/07 2,550 2,750 2,545 2,550 346,000
1999/04/06 2,230 2,550 2,200 2,550 220,000
1999/04/05 2,175 2,205 2,150 2,150 69,000
1999/04/02 2,170 2,230 2,170 2,200 72,000
1999/04/01 2,100 2,150 2,100 2,130 49,000
1999/03/31 2,120 2,135 2,120 2,120 22,000
1999/03/30 2,120 2,145 2,120 2,130 14,000
1999/03/29 2,160 2,200 2,120 2,120 23,000
1999/03/26 2,230 2,230 2,190 2,215 59,000
1999/03/25 2,185 2,235 2,185 2,230 22,000
1999/03/24 2,200 2,200 2,160 2,180 50,000
1999/03/23 2,260 2,260 2,200 2,210 17,000
1999/03/19 2,225 2,260 2,225 2,250 138,000
1999/03/18 2,210 2,215 2,200 2,200 55,000
1999/03/17 2,205 2,220 2,200 2,220 43,000
1999/03/16 2,180 2,200 2,180 2,200 38,000
1999/03/15 2,180 2,200 2,170 2,185 16,000
1999/03/12 2,175 2,200 2,175 2,175 112,000
1999/03/11 2,200 2,200 2,150 2,170 92,000
1999/03/10 2,160 2,250 2,160 2,200 92,000
1999/03/09 2,120 2,160 2,110 2,160 40,000
1999/03/08 2,140 2,140 2,120 2,120 25,000
1999/03/05 2,080 2,100 2,080 2,100 18,000
1999/03/04 2,080 2,100 2,080 2,080 18,000
1999/03/03 2,100 2,100 2,070 2,070 32,000
1999/03/02 2,150 2,150 2,090 2,140 69,000
1999/03/01 1,990 2,150 1,990 2,075 148,000
1999/02/26 1,926 1,975 1,926 1,975 100,000
1999/02/25 1,940 1,940 1,910 1,925 116,000
1999/02/24 1,965 1,965 1,930 1,940 64,000
1999/02/23 1,980 1,980 1,950 1,960 90,000
1999/02/22 1,980 1,980 1,948 1,950 37,000
1999/02/19 1,990 1,990 1,920 1,950 15,000
1999/02/18 2,000 2,000 1,980 1,990 8,000
1999/02/17 1,980 1,985 1,980 1,980 5,000
1999/02/16 1,970 2,000 1,970 2,000 4,000
1999/02/15 2,070 2,070 2,050 2,050 2,000
1999/02/12 2,100 2,100 2,020 2,070 30,000
1999/02/10 2,025 2,025 2,020 2,020 6,000
1999/02/09 2,035 2,100 2,035 2,070 19,000
1999/02/08 2,050 2,050 2,025 2,025 7,000
1999/02/05 2,140 2,150 2,130 2,130 27,000
1999/02/04 2,100 2,100 2,095 2,100 15,000
1999/02/03 2,145 2,150 2,145 2,150 7,000
1999/02/02 2,150 2,185 2,130 2,185 57,000
1999/02/01 2,115 2,150 2,100 2,150 28,000
1999/01/29 2,075 2,095 2,075 2,095 9,000
1999/01/28 2,095 2,100 2,050 2,075 15,000
1999/01/27 2,060 2,110 2,050 2,100 54,000
1999/01/26 2,060 2,060 2,035 2,060 23,000
1999/01/25 2,130 2,130 2,050 2,050 27,000
1999/01/22 2,085 2,100 2,050 2,050 43,000
1999/01/21 2,080 2,105 2,050 2,050 5,000
1999/01/20 2,130 2,130 2,090 2,105 17,000
1999/01/19 2,160 2,165 2,090 2,105 45,000
1999/01/18 2,075 2,140 2,065 2,140 56,000
1999/01/14 2,050 2,095 2,050 2,080 89,000
1999/01/13 2,100 2,100 2,030 2,050 45,000
1999/01/12 1,950 2,070 1,950 2,070 50,000
1999/01/11 1,950 1,951 1,950 1,950 23,000
1999/01/08 1,950 1,970 1,950 1,951 7,000
1999/01/07 1,950 1,999 1,950 1,999 17,000
1999/01/06 1,930 1,950 1,930 1,950 13,000
1999/01/05 2,030 2,030 1,960 1,960 12,000
1999/01/04 2,080 2,080 2,080 2,080 1,000

このページの先頭へ