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
2002/12/30 2,405 2,405 2,345 2,345 1,700
2002/12/27 2,315 2,405 2,315 2,405 5,300
2002/12/26 2,175 2,245 2,175 2,245 10,900
2002/12/25 2,290 2,290 2,200 2,215 15,000
2002/12/24 2,345 2,370 2,240 2,285 17,400
2002/12/20 2,205 2,260 2,205 2,230 8,800
2002/12/19 2,270 2,270 2,215 2,220 4,900
2002/12/18 2,300 2,300 2,275 2,300 6,000
2002/12/17 2,340 2,350 2,310 2,350 800
2002/12/16 2,430 2,430 2,430 2,430 100
2002/12/13 2,420 2,445 2,365 2,420 49,000
2002/12/12 2,425 2,425 2,425 2,425 1,000
2002/12/11 2,450 2,450 2,450 2,450 1,000
2002/12/10 2,440 2,450 2,440 2,450 6,000
2002/12/09 2,440 2,440 2,440 2,440 1,000
2002/12/06 2,415 2,445 2,415 2,445 27,000
2002/12/05 2,410 2,410 2,410 2,410 1,000
2002/12/04 2,425 2,440 2,400 2,430 18,000
2002/12/03 2,465 2,465 2,430 2,430 8,000
2002/12/02 2,465 2,465 2,465 2,465 1,000
2002/11/29 2,485 2,510 2,485 2,505 7,000
2002/11/28 2,500 2,500 2,475 2,475 7,000
2002/11/27 2,475 2,500 2,475 2,500 3,000
2002/11/26 2,490 2,495 2,490 2,495 13,000
2002/11/25 2,475 2,500 2,460 2,500 4,000
2002/11/22 2,475 2,475 2,475 2,475 1,000
2002/11/21 2,470 2,470 2,470 2,470 1,000
2002/11/20 2,460 2,470 2,460 2,470 9,000
2002/11/19 2,490 2,490 2,455 2,455 5,000
2002/11/18 2,455 2,490 2,455 2,490 4,000
2002/11/15 2,430 2,450 2,430 2,450 3,000
2002/11/14 2,450 2,455 2,445 2,445 40,000
2002/11/13 2,425 2,430 2,425 2,430 3,000
2002/11/12 2,445 2,450 2,420 2,440 104,000
2002/11/11 2,445 2,460 2,440 2,450 22,000
2002/11/08 2,455 2,470 2,445 2,450 6,000
2002/11/07 2,435 2,440 2,435 2,440 3,000
2002/11/06 2,450 2,450 2,450 2,450 2,000
2002/11/05 2,420 2,420 2,420 2,420 1,000
2002/11/01 2,405 2,465 2,405 2,460 8,000
2002/10/31 2,410 2,410 2,410 2,410 1,000
2002/10/30 2,430 2,430 2,430 2,430 1,000
2002/10/29 2,400 2,400 2,395 2,395 5,000
2002/10/28 2,420 2,420 2,420 2,420 1,000
2002/10/25 2,460 2,460 2,455 2,455 5,000
2002/10/24 2,465 2,465 2,420 2,425 25,000
2002/10/23 2,470 2,470 2,460 2,460 3,000
2002/10/22 2,470 2,470 2,470 2,470 1,000
2002/10/21 2,425 2,425 2,415 2,415 4,000
2002/10/18 2,395 2,420 2,390 2,410 41,000
2002/10/17 2,420 2,425 2,385 2,385 5,000
2002/10/16 2,405 2,410 2,405 2,410 4,000
2002/10/15 2,380 2,400 2,365 2,400 6,000
2002/10/11 2,350 2,350 2,330 2,330 3,000
2002/10/10 2,300 2,300 2,275 2,275 4,000
2002/10/09 2,400 2,400 2,305 2,305 7,000
2002/10/08 2,400 2,405 2,400 2,405 2,000
2002/10/07 2,450 2,450 2,445 2,450 7,000
2002/10/04 2,445 2,500 2,445 2,500 9,000
2002/10/03 2,455 2,455 2,435 2,435 2,000
2002/10/02 2,465 2,465 2,455 2,455 7,000
2002/10/01 2,440 2,465 2,440 2,465 2,000
2002/09/30 2,460 2,500 2,460 2,500 2,000
2002/09/27 2,540 2,540 2,500 2,500 3,000
2002/09/26 2,500 2,500 2,500 2,500 6,000
2002/09/25 2,480 2,490 2,480 2,485 19,000
2002/09/24 2,360 2,400 2,360 2,400 2,000
2002/09/20 2,450 2,450 2,400 2,400 6,000
2002/09/19 2,540 2,540 2,540 2,540 3,000
2002/09/18 2,520 2,520 2,520 2,520 1,000
2002/09/17 2,500 2,560 2,500 2,560 14,000
2002/09/13 2,500 2,500 2,470 2,495 42,000
2002/09/12 2,510 2,510 2,475 2,475 14,000
2002/09/11 2,490 2,510 2,470 2,510 6,000
2002/09/10 2,420 2,520 2,420 2,500 13,000
2002/09/09 2,400 2,450 2,400 2,440 9,000
2002/09/06 2,355 2,365 2,340 2,365 6,000
2002/09/05 2,340 2,395 2,330 2,360 13,000
2002/09/04 2,285 2,345 2,285 2,340 15,000
2002/09/03 2,305 2,320 2,290 2,290 12,000
2002/09/02 2,315 2,320 2,315 2,320 2,000
2002/08/30 2,300 2,330 2,285 2,330 41,000
2002/08/29 2,260 2,300 2,260 2,275 11,000
2002/08/28 2,275 2,285 2,270 2,275 7,000
2002/08/27 2,305 2,305 2,255 2,255 4,000
2002/08/26 2,340 2,340 2,300 2,320 10,000
2002/08/23 2,270 2,310 2,270 2,300 3,000
2002/08/22 2,235 2,305 2,235 2,290 10,000
2002/08/21 2,175 2,210 2,175 2,210 3,000
2002/08/20 2,200 2,220 2,195 2,200 5,000
2002/08/19 2,155 2,240 2,155 2,220 9,000
2002/08/16 2,240 2,240 2,180 2,180 6,000
2002/08/15 2,255 2,255 2,225 2,230 4,000
2002/08/14 2,305 2,305 2,255 2,255 4,000
2002/08/13 2,225 2,285 2,220 2,275 6,000
2002/08/12 2,250 2,275 2,250 2,275 2,000
2002/08/09 2,295 2,330 2,295 2,330 6,000
2002/08/08 2,255 2,340 2,255 2,295 6,000
2002/08/07 2,205 2,285 2,205 2,215 10,000
2002/08/06 2,320 2,330 2,180 2,190 46,000
2002/08/05 2,400 2,520 2,400 2,480 146,000
2002/08/02 2,110 2,110 2,110 2,110 69,000
2002/08/01 1,840 1,840 1,820 1,820 2,000
2002/07/31 1,853 1,865 1,830 1,865 16,000
2002/07/30 2,010 2,010 2,010 2,010 1,000
2002/07/29 1,844 2,010 1,844 2,010 14,000
2002/07/26 1,806 1,835 1,806 1,812 14,000
2002/07/25 1,860 1,860 1,829 1,829 4,000
2002/07/24 1,880 1,880 1,860 1,860 2,000
2002/07/23 1,878 1,878 1,878 1,878 1,000
2002/07/22 1,878 1,880 1,878 1,880 2,000
2002/07/19 1,808 1,855 1,800 1,811 35,000
2002/07/18 1,878 1,878 1,878 1,878 1,000
2002/07/17 1,900 1,900 1,869 1,869 3,000
2002/07/16 1,940 1,940 1,920 1,920 3,000
2002/07/15 1,941 1,944 1,938 1,939 9,000
2002/07/12 1,951 1,960 1,930 1,930 5,000
2002/07/11 2,020 2,020 1,929 1,929 3,000
2002/07/10 2,055 2,055 2,055 2,055 1,000
2002/07/09 2,040 2,065 2,030 2,065 3,000
2002/07/08 2,070 2,070 2,035 2,050 4,000
2002/07/05 2,075 2,085 2,075 2,085 2,000
2002/07/04 2,075 2,075 2,075 2,075 1,000
2002/07/03 2,095 2,115 2,095 2,100 26,000
2002/07/02 2,115 2,115 2,115 2,115 1,000
2002/07/01 2,120 2,120 2,120 2,120 1,000
2002/06/28 2,090 2,090 2,090 2,090 2,000
2002/06/27 2,075 2,075 2,055 2,055 2,000
2002/06/26 2,080 2,115 2,075 2,115 17,000
2002/06/25 2,185 2,185 2,160 2,160 3,000
2002/06/24 2,030 2,185 2,030 2,185 30,000
2002/06/21 2,105 2,105 2,070 2,070 2,000
2002/06/20 2,080 2,120 2,080 2,100 10,000
2002/06/19 2,105 2,105 2,065 2,065 3,000
2002/06/18 2,070 2,070 2,070 2,070 1,000
2002/06/17 2,105 2,105 2,065 2,065 2,000
2002/06/14 2,085 2,100 2,085 2,100 69,000
2002/06/13 2,125 2,125 2,125 2,125 1,000
2002/06/12 2,135 2,145 2,130 2,145 4,000
2002/06/11 2,135 2,170 2,135 2,170 27,000
2002/06/10 2,155 2,155 2,115 2,130 26,000
2002/06/07 2,130 2,130 2,125 2,125 3,000
2002/06/06 2,155 2,180 2,120 2,120 7,000
2002/06/05 2,200 2,210 2,155 2,170 38,000
2002/06/04 2,200 2,205 2,140 2,170 14,000
2002/06/03 2,200 2,200 2,145 2,145 2,000
2002/05/31 2,160 2,160 2,125 2,125 5,000
2002/05/30 2,100 2,100 2,100 2,100 2,000
2002/05/29 2,110 2,110 2,080 2,080 8,000
2002/05/28 2,145 2,145 2,115 2,145 7,000
2002/05/27 2,140 2,155 2,140 2,155 2,000
2002/05/24 2,140 2,140 2,100 2,100 8,000
2002/05/23 2,200 2,240 2,100 2,100 15,000
2002/05/22 2,160 2,160 2,120 2,120 4,000
2002/05/21 2,100 2,120 2,100 2,100 7,000
2002/05/20 2,300 2,300 2,095 2,100 18,000
2002/05/17 2,455 2,455 2,455 2,455 1,000
2002/05/16 2,400 2,450 2,400 2,450 2,000
2002/05/15 2,395 2,440 2,375 2,440 13,000
2002/05/14 2,400 2,400 2,375 2,395 10,000
2002/05/13 2,400 2,405 2,400 2,400 10,000
2002/05/10 2,400 2,400 2,400 2,400 3,000
2002/05/09 2,400 2,400 2,400 2,400 1,000
2002/05/08 2,420 2,420 2,420 2,420 1,000
2002/05/07 2,380 2,380 2,380 2,380 1,000
2002/05/02 2,380 2,380 2,350 2,350 2,000
2002/05/01 2,380 2,470 2,380 2,455 17,000
2002/04/30 2,380 2,420 2,380 2,380 16,000
2002/04/26 2,490 2,550 2,445 2,540 17,000
2002/04/25 2,460 2,495 2,460 2,495 3,000
2002/04/24 2,460 2,460 2,455 2,455 4,000
2002/04/23 2,445 2,500 2,445 2,500 11,000
2002/04/22 2,455 2,460 2,450 2,460 15,000
2002/04/19 2,450 2,510 2,450 2,510 3,000
2002/04/18 2,560 2,560 2,485 2,485 2,000
2002/04/17 2,565 2,565 2,565 2,565 1,000
2002/04/16 2,585 2,600 2,560 2,560 4,000
2002/04/15 2,500 2,580 2,500 2,580 12,000
2002/04/12 2,500 2,545 2,460 2,545 5,000
2002/04/11 2,400 2,465 2,400 2,430 22,000
2002/04/10 2,380 2,395 2,380 2,395 4,000
2002/04/09 2,280 2,330 2,280 2,315 27,000
2002/04/08 2,305 2,305 2,305 2,305 1,000
2002/04/05 2,230 2,230 2,230 2,230 1,000
2002/04/04 2,235 2,295 2,235 2,260 27,000
2002/04/03 2,305 2,305 2,225 2,245 5,000
2002/04/02 2,355 2,355 2,355 2,355 1,000
2002/04/01 2,390 2,390 2,390 2,390 2,000
2002/03/29 2,405 2,405 2,405 2,405 1,000
2002/03/28 2,350 2,365 2,350 2,365 5,000
2002/03/27 2,330 2,350 2,330 2,350 2,000
2002/03/26 2,225 2,225 2,225 2,225 2,000
2002/03/25 2,350 2,375 2,180 2,180 7,000
2002/03/22 2,300 2,325 2,300 2,325 2,000
2002/03/20 2,320 2,340 2,320 2,340 2,000
2002/03/19 2,325 2,325 2,325 2,325 1,000
2002/03/18 2,245 2,245 2,220 2,240 17,000
2002/03/15 2,280 2,295 2,280 2,295 2,000
2002/03/14 2,305 2,305 2,260 2,275 20,000
2002/03/13 2,325 2,325 2,325 2,325 1,000
2002/03/12 2,320 2,330 2,320 2,330 2,000
2002/03/11 2,285 2,320 2,245 2,320 4,000
2002/03/08 2,230 2,310 2,230 2,275 61,000
2002/03/07 2,230 2,230 2,230 2,230 2,000
2002/03/06 2,200 2,230 2,200 2,210 4,000
2002/03/05 2,240 2,240 2,200 2,200 3,000
2002/03/04 2,240 2,240 2,240 2,240 2,000
2002/03/01 2,240 2,240 2,185 2,210 11,000
2002/02/28 2,215 2,215 2,215 2,215 3,000
2002/02/27 2,135 2,135 2,135 2,135 1,000
2002/02/26 2,120 2,120 2,120 2,120 6,000
2002/02/25 2,145 2,145 2,120 2,120 3,000
2002/02/22 2,140 2,140 2,140 2,140 1,000
2002/02/21 2,215 2,220 2,150 2,180 22,000
2002/02/20 2,120 2,120 2,120 2,120 1,000
2002/02/19 2,200 2,200 2,200 2,200 1,000
2002/02/18 2,180 2,240 2,180 2,235 63,000
2002/02/15 2,160 2,195 2,160 2,190 19,000
2002/02/14 2,080 2,160 2,080 2,130 33,000
2002/02/13 2,045 2,045 2,045 2,045 1,000
2002/02/12 2,055 2,100 2,055 2,085 18,000
2002/02/08 2,045 2,045 2,040 2,040 15,000
2002/02/07 2,150 2,150 2,100 2,100 22,000
2002/02/06 2,240 2,240 2,240 2,240 1,000
2002/02/05 2,190 2,195 2,145 2,165 29,000
2002/02/04 2,235 2,235 2,195 2,195 8,000
2002/02/01 2,240 2,240 2,240 2,240 1,000
2002/01/31 2,250 2,250 2,250 2,250 1,000
2002/01/30 2,250 2,250 2,230 2,250 29,000
2002/01/29 2,275 2,275 2,230 2,250 36,000
2002/01/28 2,210 2,210 2,210 2,210 3,000
2002/01/25 2,205 2,260 2,205 2,250 15,000
2002/01/24 2,200 2,200 2,180 2,180 3,000
2002/01/23 2,220 2,240 2,205 2,205 21,000
2002/01/22 2,210 2,250 2,200 2,250 5,000
2002/01/21 2,205 2,205 2,205 2,205 1,000
2002/01/18 2,205 2,205 2,205 2,205 2,000
2002/01/17 2,165 2,165 2,165 2,165 1,000
2002/01/16 2,070 2,200 2,070 2,200 6,000
2002/01/15 2,100 2,100 2,065 2,065 2,000
2002/01/11 2,240 2,240 2,100 2,100 14,000
2002/01/10 2,275 2,275 2,205 2,205 5,000
2002/01/09 2,220 2,245 2,220 2,245 5,000
2002/01/08 2,200 2,200 2,195 2,200 10,000
2002/01/07 2,020 2,020 2,020 2,020 1,000
2002/01/04 2,080 2,080 2,080 2,080 1,000

このページの先頭へ