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
2001/12/28 1,996 1,996 1,996 1,996 1,000
2001/12/27 1,940 1,940 1,940 1,940 1,000
2001/12/26 2,030 2,030 2,030 2,030 8,000
2001/12/25 2,070 2,070 2,070 2,070 1,000
2001/12/21 2,070 2,070 2,070 2,070 2,000
2001/12/20 2,055 2,055 2,020 2,030 29,000
2001/12/19 2,030 2,030 2,030 2,030 1,000
2001/12/18 2,145 2,145 2,050 2,050 50,000
2001/12/17 2,130 2,150 2,065 2,145 23,000
2001/12/14 2,095 2,200 2,095 2,200 38,000
2001/12/13 2,080 2,100 2,065 2,065 15,000
2001/12/12 2,145 2,145 2,145 2,145 1,000
2001/12/11 2,150 2,160 2,105 2,105 9,000
2001/12/10 2,185 2,230 2,185 2,225 17,000
2001/12/07 2,230 2,230 2,190 2,190 3,000
2001/12/06 2,205 2,230 2,195 2,230 18,000
2001/12/05 2,230 2,235 2,200 2,205 26,000
2001/12/04 2,170 2,195 2,170 2,195 17,000
2001/12/03 2,220 2,220 2,200 2,200 2,000
2001/11/30 2,200 2,230 2,200 2,230 6,000
2001/11/29 2,105 2,150 2,105 2,150 9,000
2001/11/28 2,110 2,120 2,100 2,100 9,000
2001/11/27 2,100 2,100 2,100 2,100 2,000
2001/11/26 2,100 2,100 2,100 2,100 5,000
2001/11/22 2,135 2,135 2,135 2,135 1,000
2001/11/21 2,105 2,135 2,105 2,115 22,000
2001/11/20 2,145 2,180 2,140 2,140 18,000
2001/11/19 2,020 2,020 2,020 2,020 1,000
2001/11/16 2,135 2,140 2,100 2,100 8,000
2001/11/15 2,035 2,130 2,035 2,130 15,000
2001/11/14 2,140 2,140 2,140 2,140 1,000
2001/11/13 2,040 2,040 2,030 2,040 19,000
2001/11/12 2,085 2,085 2,050 2,050 31,000
2001/11/09 2,100 2,100 2,100 2,100 1,000
2001/11/08 2,150 2,150 2,135 2,150 20,000
2001/11/07 2,180 2,185 2,135 2,135 22,000
2001/11/06 2,190 2,230 2,160 2,185 55,000
2001/11/05 2,170 2,170 2,170 2,170 1,000
2001/11/02 2,215 2,215 2,215 2,215 1,000
2001/11/01 2,230 2,230 2,215 2,220 3,000
2001/10/31 2,220 2,230 2,220 2,230 2,000
2001/10/30 2,180 2,185 2,180 2,180 8,000
2001/10/29 2,185 2,185 2,185 2,185 1,000
2001/10/26 2,185 2,185 2,185 2,185 1,000
2001/10/25 2,175 2,185 2,175 2,185 5,000
2001/10/24 2,165 2,200 2,165 2,180 22,000
2001/10/23 2,200 2,200 2,200 2,200 1,000
2001/10/22 2,155 2,180 2,155 2,170 11,000
2001/10/19 2,200 2,200 2,175 2,195 23,000
2001/10/18 2,160 2,200 2,160 2,165 4,000
2001/10/17 2,200 2,200 2,200 2,200 1,000
2001/10/16 2,150 2,200 2,120 2,195 45,000
2001/10/15 2,185 2,185 2,170 2,170 4,000
2001/10/12 2,200 2,200 2,200 2,200 3,000
2001/10/11 2,180 2,195 2,180 2,195 4,000
2001/10/10 2,180 2,180 2,180 2,180 1,000
2001/10/09 2,190 2,190 2,190 2,190 1,000
2001/10/05 2,130 2,130 2,130 2,130 2,000
2001/10/04 2,150 2,170 2,150 2,170 3,000
2001/10/03 2,145 2,145 2,140 2,140 2,000
2001/10/02 2,055 2,115 2,055 2,115 22,000
2001/10/01 2,210 2,210 2,185 2,185 3,000
2001/09/28 2,190 2,210 2,190 2,210 10,000
2001/09/27 2,175 2,195 2,170 2,195 5,000
2001/09/26 2,130 2,195 2,130 2,195 9,000
2001/09/25 2,120 2,120 2,000 2,100 34,000
2001/09/21 2,040 2,105 2,005 2,105 3,000
2001/09/20 2,040 2,040 2,040 2,040 1,000
2001/09/19 1,939 2,080 1,939 2,080 17,000
2001/09/18 1,925 1,982 1,925 1,939 23,000
2001/09/17 1,950 1,950 1,950 1,950 1,000
2001/09/14 1,968 1,980 1,968 1,980 17,000
2001/09/13 1,970 1,998 1,970 1,998 2,000
2001/09/12 2,010 2,010 1,970 1,970 2,000
2001/09/11 2,010 2,090 2,010 2,090 3,000
2001/09/10 2,010 2,010 2,010 2,010 1,000
2001/09/07 1,922 2,100 1,922 2,100 4,000
2001/09/06 1,920 1,920 1,920 1,920 1,000
2001/09/05 1,909 1,909 1,909 1,909 1,000
2001/09/04 2,020 2,020 2,020 2,020 1,000
2001/09/03 2,060 2,060 2,060 2,060 1,000
2001/08/31 2,070 2,070 2,070 2,070 1,000
2001/08/30 2,030 2,030 2,030 2,030 1,000
2001/08/29 2,150 2,150 2,150 2,150 1,000
2001/08/28 2,110 2,110 2,110 2,110 3,000
2001/08/27 2,110 2,110 2,110 2,110 1,000
2001/08/24 2,150 2,150 2,110 2,110 3,000
2001/08/23 2,200 2,200 2,160 2,160 2,000
2001/08/22 2,200 2,200 2,160 2,160 9,000
2001/08/21 2,200 2,205 2,200 2,205 9,000
2001/08/20 2,190 2,200 2,190 2,200 12,000
2001/08/17 2,200 2,225 2,200 2,225 14,000
2001/08/16 2,215 2,215 2,185 2,185 2,000
2001/08/15 2,180 2,180 2,180 2,180 1,000
2001/08/14 2,150 2,230 2,150 2,205 11,000
2001/08/13 2,130 2,130 2,130 2,130 1,000
2001/08/10 2,115 2,120 2,100 2,120 6,000
2001/08/09 2,115 2,115 2,100 2,100 2,000
2001/08/08 2,100 2,120 2,085 2,085 3,000
2001/08/07 2,095 2,095 2,095 2,095 3,000
2001/08/06 2,085 2,085 2,015 2,065 23,000
2001/08/03 2,080 2,095 2,030 2,095 31,000
2001/08/02 2,075 2,075 2,075 2,075 4,000
2001/08/01 2,025 2,080 2,025 2,080 8,000
2001/07/31 2,050 2,050 2,040 2,040 2,000
2001/07/30 1,985 1,990 1,973 1,980 23,000
2001/07/27 2,010 2,030 1,986 1,990 21,000
2001/07/26 2,030 2,030 2,030 2,030 6,000
2001/07/25 2,020 2,080 2,000 2,080 27,000
2001/07/24 2,030 2,030 2,030 2,030 2,000
2001/07/23 2,030 2,030 1,970 1,970 3,000
2001/07/19 1,995 2,025 1,995 2,025 7,000
2001/07/18 2,090 2,090 2,045 2,045 59,000
2001/07/17 1,985 2,020 1,985 2,020 3,000
2001/07/16 2,095 2,095 2,075 2,090 41,000
2001/07/13 1,963 2,025 1,963 1,990 11,000
2001/07/12 2,020 2,080 2,020 2,080 5,000
2001/07/11 1,950 1,960 1,890 1,945 25,000
2001/07/10 2,005 2,005 2,005 2,005 5,000
2001/07/09 1,961 2,000 1,954 2,000 32,000
2001/07/06 2,045 2,045 1,971 2,045 5,000
2001/07/05 1,990 1,990 1,990 1,990 3,000
2001/07/04 2,000 2,030 1,990 2,000 13,000
2001/07/03 2,050 2,080 2,050 2,080 6,000
2001/07/02 2,005 2,030 2,005 2,025 5,000
2001/06/29 1,990 1,990 1,990 1,990 3,000
2001/06/28 1,990 1,990 1,990 1,990 1,000
2001/06/27 2,015 2,015 1,990 2,000 16,000
2001/06/26 1,965 2,000 1,965 2,000 15,000
2001/06/25 1,995 1,995 1,995 1,995 2,000
2001/06/22 2,000 2,000 1,999 1,999 4,000
2001/06/21 1,970 1,970 1,970 1,970 2,000
2001/06/20 1,970 1,970 1,952 1,965 10,000
2001/06/19 1,954 1,954 1,926 1,926 2,000
2001/06/18 1,986 1,986 1,961 1,980 12,000
2001/06/15 1,961 1,970 1,955 1,956 19,000
2001/06/14 1,960 1,997 1,960 1,960 10,000
2001/06/13 1,980 2,000 1,950 2,000 16,000
2001/06/12 1,932 1,950 1,932 1,939 3,000
2001/06/11 1,959 1,964 1,955 1,960 15,000
2001/06/08 1,978 1,978 1,962 1,962 48,000
2001/06/07 1,960 1,978 1,960 1,978 2,000
2001/06/06 1,955 1,960 1,950 1,955 8,000
2001/06/05 1,940 1,940 1,940 1,940 1,000
2001/06/04 1,977 1,980 1,965 1,980 5,000
2001/06/01 1,979 1,983 1,953 1,983 3,000
2001/05/31 1,955 1,964 1,950 1,951 10,000
2001/05/30 1,950 1,950 1,950 1,950 1,000
2001/05/29 1,950 1,951 1,950 1,951 7,000
2001/05/28 1,951 1,951 1,950 1,950 6,000
2001/05/25 1,999 1,999 1,970 1,970 3,000
2001/05/24 1,960 1,970 1,950 1,957 10,000
2001/05/23 2,020 2,020 1,970 1,970 6,000
2001/05/22 2,040 2,080 2,040 2,080 2,000
2001/05/21 2,050 2,100 2,040 2,040 7,000
2001/05/18 2,000 2,040 2,000 2,040 2,000
2001/05/17 1,940 1,999 1,940 1,999 3,000
2001/05/16 1,940 2,000 1,930 1,930 22,000
2001/05/15 1,940 1,940 1,940 1,940 1,000
2001/05/14 1,960 1,960 1,940 1,940 2,000
2001/05/11 1,960 1,960 1,960 1,960 1,000
2001/05/10 2,000 2,000 1,962 1,981 5,000
2001/05/09 1,950 2,000 1,950 1,960 4,000
2001/05/08 1,960 1,980 1,952 1,980 6,000
2001/05/07 1,960 1,960 1,917 1,920 9,000
2001/05/02 1,962 1,973 1,932 1,960 14,000
2001/05/01 1,960 1,980 1,950 1,980 40,000
2001/04/27 1,952 1,960 1,950 1,950 24,000
2001/04/26 1,956 1,959 1,956 1,959 4,000
2001/04/25 1,970 1,970 1,950 1,951 8,000
2001/04/24 1,963 1,989 1,962 1,989 9,000
2001/04/23 1,990 2,000 1,962 1,962 18,000
2001/04/20 1,990 1,999 1,990 1,999 2,000
2001/04/19 1,990 1,990 1,990 1,990 1,000
2001/04/18 1,960 1,960 1,960 1,960 1,000
2001/04/17 1,959 1,959 1,950 1,950 2,000
2001/04/16 1,960 1,960 1,960 1,960 2,000
2001/04/13 1,881 1,900 1,880 1,880 6,000
2001/04/12 1,900 1,900 1,900 1,900 1,000
2001/04/11 1,910 1,910 1,910 1,910 2,000
2001/04/10 1,990 1,990 1,959 1,959 3,000
2001/04/09 1,990 1,990 1,990 1,990 1,000
2001/04/06 1,960 2,000 1,960 1,995 11,000
2001/04/05 1,989 1,990 1,950 1,960 17,000
2001/04/04 1,920 1,920 1,920 1,920 2,000
2001/04/03 1,949 1,949 1,920 1,920 5,000
2001/04/02 1,969 1,999 1,949 1,949 6,000
2001/03/30 1,969 1,969 1,969 1,969 1,000
2001/03/29 1,980 1,983 1,970 1,970 15,000
2001/03/28 2,045 2,045 1,973 1,980 12,000
2001/03/27 2,035 2,090 2,005 2,045 15,000
2001/03/26 2,000 2,080 2,000 2,080 9,000
2001/03/23 1,989 1,990 1,989 1,990 2,000
2001/03/22 1,904 1,999 1,904 1,999 3,000
2001/03/21 1,900 1,900 1,898 1,898 3,000
2001/03/19 1,850 1,899 1,850 1,899 3,000
2001/03/16 1,810 1,840 1,800 1,800 3,000
2001/03/15 1,840 1,840 1,793 1,793 7,000
2001/03/14 1,918 1,918 1,840 1,840 4,000
2001/03/13 1,860 1,870 1,805 1,805 22,000
2001/03/12 1,990 1,990 1,970 1,970 4,000
2001/03/09 1,993 1,993 1,993 1,993 25,000
2001/03/08 1,950 1,950 1,940 1,950 9,000
2001/03/07 1,998 1,998 1,998 1,998 1,000
2001/03/06 1,869 1,968 1,869 1,968 3,000
2001/03/05 1,820 1,880 1,820 1,880 3,000
2001/03/02 1,898 1,898 1,850 1,850 9,000
2001/03/01 1,880 1,880 1,880 1,880 1,000
2001/02/28 1,875 1,890 1,875 1,890 69,000
2001/02/27 1,960 1,990 1,889 1,889 7,000
2001/02/26 1,880 1,900 1,880 1,900 4,000
2001/02/23 1,857 1,857 1,857 1,857 2,000
2001/02/22 1,960 1,960 1,915 1,915 8,000
2001/02/21 1,849 1,849 1,849 1,849 1,000
2001/02/20 1,960 1,960 1,910 1,950 11,000
2001/02/19 1,909 1,909 1,909 1,909 1,000
2001/02/16 1,960 1,960 1,950 1,952 27,000
2001/02/15 1,960 1,990 1,960 1,960 10,000
2001/02/14 2,000 2,000 1,990 1,990 11,000
2001/02/13 1,961 2,010 1,961 2,010 10,000
2001/02/09 2,000 2,000 1,987 1,987 3,000
2001/02/08 2,000 2,010 2,000 2,000 14,000
2001/02/07 2,090 2,090 2,090 2,090 1,000
2001/02/06 2,095 2,095 2,075 2,080 15,000
2001/02/05 2,050 2,050 2,050 2,050 1,000
2001/02/02 2,035 2,035 2,030 2,030 7,000
2001/02/01 2,055 2,060 2,035 2,035 6,000
2001/01/31 2,080 2,135 2,070 2,070 25,000
2001/01/30 2,080 2,130 2,080 2,120 12,000
2001/01/29 2,065 2,110 2,065 2,110 2,000
2001/01/26 2,065 2,065 2,065 2,065 1,000
2001/01/25 2,155 2,155 2,100 2,100 9,000
2001/01/24 2,105 2,105 2,105 2,105 1,000
2001/01/23 2,200 2,200 2,105 2,105 11,000
2001/01/22 2,155 2,210 2,125 2,160 12,000
2001/01/19 2,115 2,115 2,115 2,115 1,000
2001/01/18 2,125 2,125 2,125 2,125 1,000
2001/01/17 2,165 2,165 2,090 2,120 21,000
2001/01/16 2,235 2,235 2,180 2,180 20,000
2001/01/15 2,105 2,240 2,105 2,240 23,000
2001/01/12 2,125 2,140 2,080 2,140 6,000
2001/01/11 2,100 2,100 2,100 2,100 2,000
2001/01/10 2,115 2,140 2,075 2,140 8,000
2001/01/09 2,115 2,115 2,100 2,100 2,000
2001/01/05 2,125 2,125 2,075 2,075 7,000
2001/01/04 2,195 2,195 2,195 2,195 1,000

このページの先頭へ