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
2004/12/30 1,612 1,620 1,610 1,612 9,000
2004/12/29 1,624 1,626 1,608 1,617 18,500
2004/12/28 1,625 1,629 1,608 1,624 26,000
2004/12/27 1,600 1,627 1,600 1,627 47,800
2004/12/24 1,585 1,612 1,585 1,606 88,700
2004/12/22 1,600 1,609 1,600 1,607 37,800
2004/12/21 1,607 1,609 1,587 1,596 31,100
2004/12/20 1,585 1,605 1,583 1,593 45,600
2004/12/17 1,577 1,601 1,577 1,600 31,500
2004/12/16 1,598 1,606 1,595 1,605 30,300
2004/12/15 1,590 1,605 1,590 1,593 56,600
2004/12/14 1,583 1,584 1,569 1,584 44,800
2004/12/13 1,570 1,590 1,570 1,581 12,400
2004/12/10 1,578 1,600 1,559 1,576 94,400
2004/12/09 1,582 1,607 1,582 1,601 42,800
2004/12/08 1,588 1,599 1,584 1,598 17,200
2004/12/07 1,598 1,603 1,588 1,588 14,700
2004/12/06 1,580 1,600 1,580 1,594 14,800
2004/12/03 1,591 1,605 1,591 1,601 25,100
2004/12/02 1,600 1,601 1,586 1,595 15,800
2004/12/01 1,574 1,587 1,564 1,575 13,300
2004/11/30 1,604 1,608 1,603 1,608 15,900
2004/11/29 1,603 1,610 1,602 1,608 14,800
2004/11/26 1,579 1,607 1,579 1,604 34,500
2004/11/25 1,585 1,611 1,585 1,609 37,100
2004/11/24 1,594 1,595 1,575 1,587 12,500
2004/11/22 1,578 1,599 1,578 1,594 38,500
2004/11/19 1,604 1,611 1,604 1,604 22,000
2004/11/18 1,602 1,619 1,602 1,614 44,200
2004/11/17 1,595 1,615 1,595 1,600 45,300
2004/11/16 1,594 1,614 1,593 1,600 52,100
2004/11/15 1,562 1,591 1,562 1,591 27,800
2004/11/12 1,573 1,579 1,567 1,579 22,500
2004/11/11 1,577 1,590 1,577 1,589 15,000
2004/11/10 1,590 1,598 1,577 1,589 11,800
2004/11/09 1,598 1,605 1,590 1,600 13,900
2004/11/08 1,605 1,613 1,605 1,609 20,000
2004/11/05 1,603 1,621 1,603 1,620 32,700
2004/11/04 1,618 1,618 1,604 1,606 27,300
2004/11/02 1,578 1,602 1,576 1,602 38,700
2004/11/01 1,600 1,600 1,548 1,577 18,000
2004/10/29 1,580 1,582 1,577 1,577 23,600
2004/10/28 1,583 1,587 1,579 1,585 18,600
2004/10/27 1,560 1,590 1,560 1,583 9,400
2004/10/26 1,558 1,583 1,525 1,579 58,500
2004/10/25 1,598 1,600 1,560 1,560 43,700
2004/10/22 1,599 1,602 1,580 1,598 35,300
2004/10/21 1,633 1,636 1,600 1,600 19,900
2004/10/20 1,614 1,642 1,614 1,633 13,100
2004/10/19 1,638 1,657 1,638 1,643 22,800
2004/10/18 1,645 1,652 1,636 1,646 24,400
2004/10/15 1,610 1,653 1,610 1,645 22,400
2004/10/14 1,650 1,654 1,640 1,640 25,400
2004/10/13 1,654 1,668 1,652 1,656 18,200
2004/10/12 1,670 1,677 1,650 1,650 23,800
2004/10/08 1,669 1,669 1,653 1,662 28,700
2004/10/07 1,659 1,672 1,658 1,672 36,800
2004/10/06 1,650 1,656 1,633 1,655 19,800
2004/10/05 1,607 1,654 1,607 1,651 40,400
2004/10/04 1,639 1,640 1,629 1,637 25,200
2004/10/01 1,619 1,643 1,619 1,639 20,500
2004/09/30 1,594 1,648 1,594 1,620 53,600
2004/09/29 1,609 1,615 1,596 1,597 19,000
2004/09/28 1,619 1,630 1,616 1,617 19,400
2004/09/27 1,637 1,641 1,632 1,637 27,900
2004/09/24 1,620 1,650 1,612 1,650 48,600
2004/09/22 1,623 1,635 1,621 1,623 22,000
2004/09/21 1,625 1,645 1,611 1,637 39,200
2004/09/17 1,636 1,640 1,620 1,629 16,200
2004/09/16 1,624 1,648 1,620 1,633 29,400
2004/09/15 1,640 1,646 1,621 1,626 24,600
2004/09/14 1,640 1,652 1,639 1,649 39,300
2004/09/13 1,620 1,639 1,620 1,625 33,900
2004/09/10 1,611 1,629 1,611 1,613 126,000
2004/09/09 1,619 1,625 1,610 1,610 28,000
2004/09/08 1,610 1,634 1,610 1,619 58,300
2004/09/07 1,599 1,621 1,594 1,613 37,500
2004/09/06 1,598 1,601 1,589 1,593 32,700
2004/09/03 1,631 1,631 1,600 1,601 30,700
2004/09/02 1,627 1,630 1,615 1,620 36,500
2004/09/01 1,601 1,628 1,601 1,623 23,900
2004/08/31 1,620 1,626 1,618 1,620 13,300
2004/08/30 1,628 1,629 1,620 1,621 29,400
2004/08/27 1,614 1,630 1,600 1,630 27,100
2004/08/26 1,600 1,615 1,599 1,614 66,200
2004/08/25 1,570 1,589 1,561 1,587 42,600
2004/08/24 1,571 1,575 1,555 1,561 18,700
2004/08/23 1,565 1,577 1,561 1,564 18,800
2004/08/20 1,556 1,568 1,550 1,563 18,000
2004/08/19 1,540 1,559 1,535 1,555 14,600
2004/08/18 1,531 1,531 1,520 1,523 15,300
2004/08/17 1,528 1,540 1,520 1,520 13,600
2004/08/16 1,519 1,525 1,490 1,515 14,600
2004/08/13 1,563 1,563 1,526 1,526 41,800
2004/08/12 1,564 1,564 1,551 1,563 13,800
2004/08/11 1,595 1,595 1,550 1,564 35,200
2004/08/10 1,533 1,568 1,522 1,568 84,900
2004/08/09 1,487 1,531 1,480 1,526 56,900
2004/08/06 1,486 1,498 1,480 1,494 21,500
2004/08/05 1,485 1,495 1,485 1,489 12,600
2004/08/04 1,481 1,500 1,476 1,487 34,300
2004/08/03 1,502 1,505 1,487 1,487 27,900
2004/08/02 1,500 1,510 1,500 1,504 20,100
2004/07/30 1,494 1,506 1,491 1,504 26,500
2004/07/29 1,480 1,494 1,478 1,491 24,100
2004/07/28 1,481 1,493 1,463 1,492 27,900
2004/07/27 1,479 1,480 1,461 1,461 58,700
2004/07/26 1,504 1,505 1,482 1,485 54,600
2004/07/23 1,521 1,534 1,502 1,508 36,600
2004/07/22 1,490 1,514 1,488 1,501 25,500
2004/07/21 1,490 1,500 1,485 1,500 28,000
2004/07/20 1,500 1,501 1,485 1,487 42,300
2004/07/16 1,513 1,516 1,502 1,510 37,300
2004/07/15 1,534 1,535 1,515 1,517 38,300
2004/07/14 1,578 1,580 1,533 1,533 37,500
2004/07/13 1,575 1,588 1,570 1,578 24,200
2004/07/12 1,570 1,595 1,565 1,579 24,100
2004/07/09 1,575 1,575 1,551 1,561 47,700
2004/07/08 1,574 1,576 1,560 1,560 21,500
2004/07/07 1,590 1,591 1,565 1,572 30,700
2004/07/06 1,600 1,610 1,594 1,594 35,900
2004/07/05 1,610 1,610 1,581 1,584 30,200
2004/07/02 1,620 1,627 1,611 1,611 31,700
2004/07/01 1,611 1,630 1,611 1,621 37,900
2004/06/30 1,620 1,620 1,591 1,609 46,000
2004/06/29 1,630 1,635 1,621 1,621 33,300
2004/06/28 1,627 1,635 1,623 1,634 36,900
2004/06/25 1,622 1,635 1,622 1,628 45,900
2004/06/24 1,627 1,631 1,620 1,630 28,700
2004/06/23 1,631 1,639 1,626 1,626 24,800
2004/06/22 1,660 1,662 1,623 1,631 58,200
2004/06/21 1,680 1,688 1,655 1,670 113,100
2004/06/18 1,602 1,650 1,602 1,650 116,000
2004/06/17 1,600 1,605 1,581 1,586 67,300
2004/06/16 1,600 1,610 1,580 1,585 116,000
2004/06/15 1,548 1,576 1,538 1,546 44,200
2004/06/14 1,540 1,547 1,540 1,541 36,600
2004/06/11 1,535 1,544 1,535 1,539 129,100
2004/06/10 1,537 1,547 1,533 1,547 33,300
2004/06/09 1,540 1,543 1,534 1,538 28,400
2004/06/08 1,534 1,547 1,533 1,540 23,900
2004/06/07 1,536 1,536 1,529 1,533 43,400
2004/06/04 1,521 1,544 1,520 1,536 28,300
2004/06/03 1,550 1,550 1,527 1,535 43,300
2004/06/02 1,587 1,588 1,548 1,548 61,200
2004/06/01 1,588 1,591 1,582 1,585 20,500
2004/05/31 1,570 1,586 1,569 1,584 25,000
2004/05/28 1,550 1,569 1,550 1,569 36,800
2004/05/27 1,575 1,575 1,550 1,552 19,200
2004/05/26 1,561 1,599 1,561 1,578 40,800
2004/05/25 1,567 1,570 1,543 1,545 50,200
2004/05/24 1,601 1,605 1,559 1,559 52,800
2004/05/21 1,529 1,584 1,529 1,584 68,600
2004/05/20 1,520 1,581 1,513 1,550 65,400
2004/05/19 1,540 1,550 1,480 1,544 102,800
2004/05/18 1,500 1,599 1,497 1,548 70,700
2004/05/17 1,613 1,613 1,541 1,550 79,700
2004/05/14 1,643 1,643 1,610 1,626 73,700
2004/05/13 1,671 1,671 1,650 1,650 30,300
2004/05/12 1,691 1,700 1,645 1,671 93,000
2004/05/11 1,594 1,675 1,590 1,631 108,300
2004/05/10 1,703 1,703 1,593 1,593 128,000
2004/05/07 1,704 1,717 1,704 1,705 46,500
2004/05/06 1,755 1,756 1,710 1,714 73,800
2004/04/30 1,770 1,770 1,750 1,752 69,700
2004/04/28 1,782 1,784 1,765 1,771 40,600
2004/04/27 1,785 1,787 1,774 1,780 43,700
2004/04/26 1,781 1,788 1,776 1,786 87,000
2004/04/23 1,780 1,786 1,770 1,777 50,200
2004/04/22 1,788 1,790 1,769 1,769 50,500
2004/04/21 1,769 1,781 1,766 1,780 53,600
2004/04/20 1,758 1,772 1,750 1,766 50,300
2004/04/19 1,761 1,765 1,741 1,752 73,700
2004/04/16 1,765 1,768 1,753 1,758 57,000
2004/04/15 1,769 1,773 1,751 1,752 78,400
2004/04/14 1,787 1,787 1,750 1,750 207,800
2004/04/13 1,801 1,807 1,787 1,787 79,100
2004/04/12 1,800 1,806 1,795 1,801 48,500
2004/04/09 1,810 1,810 1,787 1,789 85,700
2004/04/08 1,790 1,815 1,786 1,813 91,900
2004/04/07 1,810 1,810 1,780 1,780 149,300
2004/04/06 1,810 1,810 1,796 1,796 117,900
2004/04/05 1,819 1,819 1,793 1,793 147,300
2004/04/02 1,812 1,819 1,807 1,807 82,800
2004/04/01 1,820 1,825 1,803 1,810 71,300
2004/03/31 1,840 1,840 1,803 1,816 103,100
2004/03/30 1,845 1,848 1,830 1,841 86,100
2004/03/29 1,850 1,850 1,832 1,845 78,300
2004/03/26 1,804 1,842 1,800 1,831 83,200
2004/03/25 1,780 1,800 1,780 1,800 50,100
2004/03/24 1,782 1,796 1,777 1,780 81,100
2004/03/23 1,807 1,808 1,775 1,783 107,100
2004/03/22 1,818 1,818 1,805 1,815 35,400
2004/03/19 1,817 1,819 1,807 1,816 46,000
2004/03/18 1,815 1,822 1,810 1,815 41,800
2004/03/17 1,805 1,820 1,800 1,805 88,700
2004/03/16 1,855 1,859 1,800 1,803 98,800
2004/03/15 1,858 1,866 1,850 1,853 63,400
2004/03/12 1,822 1,854 1,822 1,840 128,300
2004/03/11 1,849 1,852 1,840 1,851 61,500
2004/03/10 1,855 1,855 1,840 1,844 89,100
2004/03/09 1,854 1,856 1,832 1,832 221,400
2004/03/08 1,797 1,808 1,760 1,764 112,500
2004/03/05 1,825 1,825 1,777 1,796 85,400
2004/03/04 1,845 1,852 1,820 1,825 77,400
2004/03/03 1,832 1,855 1,820 1,840 72,200
2004/03/02 1,801 1,808 1,785 1,802 89,800
2004/03/01 1,766 1,782 1,762 1,771 60,500
2004/02/27 1,736 1,745 1,730 1,741 30,300
2004/02/26 1,720 1,725 1,712 1,723 26,500
2004/02/25 1,726 1,726 1,707 1,710 21,800
2004/02/24 1,731 1,731 1,712 1,712 21,000
2004/02/23 1,730 1,733 1,720 1,726 27,600
2004/02/20 1,732 1,732 1,710 1,718 36,000
2004/02/19 1,728 1,736 1,724 1,725 32,300
2004/02/18 1,761 1,764 1,721 1,725 48,700
2004/02/17 1,719 1,745 1,716 1,731 44,800
2004/02/16 1,707 1,719 1,703 1,708 44,300
2004/02/13 1,712 1,720 1,700 1,700 69,300
2004/02/12 1,740 1,741 1,705 1,707 70,300
2004/02/10 1,772 1,773 1,720 1,724 48,800
2004/02/09 1,786 1,799 1,753 1,761 59,200
2004/02/06 1,758 1,774 1,740 1,756 36,300
2004/02/05 1,712 1,754 1,708 1,728 46,100
2004/02/04 1,748 1,780 1,705 1,705 95,800
2004/02/03 1,819 1,819 1,745 1,745 124,200
2004/02/02 1,859 1,862 1,819 1,820 60,700
2004/01/30 1,827 1,880 1,820 1,845 60,700
2004/01/29 1,845 1,845 1,807 1,818 84,600
2004/01/28 1,925 1,925 1,833 1,851 121,000
2004/01/27 1,945 1,990 1,909 1,925 219,000
2004/01/27 1 -> 2.00 分割
2004/01/26 3,820 3,820 3,770 3,770 94,900
2004/01/23 3,790 3,810 3,750 3,750 71,700
2004/01/22 3,710 3,750 3,670 3,740 44,500
2004/01/21 3,670 3,670 3,610 3,630 42,300
2004/01/20 3,620 3,730 3,610 3,650 95,100
2004/01/19 3,690 3,690 3,540 3,580 151,500
2004/01/16 3,700 3,720 3,680 3,690 55,700
2004/01/15 3,750 3,750 3,700 3,700 54,800
2004/01/14 3,750 3,770 3,730 3,750 25,600
2004/01/13 3,810 3,810 3,730 3,740 36,000
2004/01/09 3,830 3,840 3,760 3,770 35,700
2004/01/08 3,820 3,860 3,780 3,780 37,300
2004/01/07 3,750 3,810 3,710 3,780 41,900
2004/01/06 3,870 3,890 3,760 3,760 52,400
2004/01/05 3,980 3,980 3,870 3,890 37,200

このページの先頭へ