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
2005/12/30 1,999 1,999 1,975 1,975 12,700
2005/12/29 2,000 2,000 1,980 1,982 16,600
2005/12/28 1,991 1,995 1,972 1,972 20,800
2005/12/27 1,999 2,000 1,980 1,980 24,600
2005/12/26 1,994 2,000 1,972 1,999 47,000
2005/12/22 1,960 1,964 1,950 1,964 27,700
2005/12/21 1,956 1,976 1,950 1,976 43,800
2005/12/20 1,955 1,970 1,946 1,959 43,300
2005/12/19 1,990 1,999 1,931 1,970 57,300
2005/12/16 2,005 2,025 1,976 2,025 71,300
2005/12/15 2,055 2,075 2,005 2,020 28,100
2005/12/14 2,075 2,100 2,055 2,055 20,900
2005/12/13 2,070 2,090 2,055 2,055 60,100
2005/12/12 2,025 2,070 2,010 2,055 96,400
2005/12/09 1,975 1,993 1,960 1,993 177,000
2005/12/08 1,940 1,962 1,933 1,942 62,200
2005/12/07 1,955 1,955 1,933 1,933 52,700
2005/12/06 1,981 1,985 1,938 1,956 81,300
2005/12/05 1,949 1,965 1,935 1,965 53,500
2005/12/02 1,936 1,945 1,926 1,931 91,900
2005/12/01 1,970 1,970 1,930 1,935 57,300
2005/11/30 1,999 2,000 1,952 1,979 46,200
2005/11/29 1,930 1,978 1,928 1,974 45,400
2005/11/28 1,954 1,954 1,911 1,917 40,900
2005/11/25 1,990 1,990 1,932 1,954 35,800
2005/11/24 1,999 2,015 1,990 1,999 33,300
2005/11/22 2,040 2,040 1,990 2,000 21,800
2005/11/21 2,060 2,060 1,980 2,010 50,000
2005/11/18 2,080 2,080 2,015 2,045 42,900
2005/11/17 2,080 2,115 2,080 2,080 18,500
2005/11/16 2,035 2,150 2,035 2,150 18,400
2005/11/15 2,020 2,065 2,020 2,030 23,300
2005/11/14 2,100 2,105 2,025 2,025 48,100
2005/11/11 2,265 2,265 2,135 2,135 40,100
2005/11/10 2,150 2,260 2,100 2,260 48,200
2005/11/09 2,260 2,260 2,210 2,230 17,700
2005/11/08 2,255 2,280 2,230 2,260 10,900
2005/11/07 2,260 2,260 2,230 2,245 14,900
2005/11/04 2,280 2,300 2,235 2,300 15,000
2005/11/02 2,235 2,300 2,215 2,260 12,800
2005/11/01 2,280 2,280 2,250 2,255 11,000
2005/10/31 2,220 2,300 2,220 2,270 16,200
2005/10/28 2,225 2,250 2,205 2,235 18,800
2005/10/27 2,230 2,250 2,215 2,250 14,500
2005/10/26 2,240 2,245 2,185 2,220 30,400
2005/10/25 2,280 2,320 2,235 2,270 24,200
2005/10/24 2,250 2,300 2,220 2,220 17,500
2005/10/21 2,185 2,235 2,185 2,235 9,500
2005/10/20 2,210 2,230 2,160 2,210 6,500
2005/10/19 2,200 2,210 2,185 2,200 8,300
2005/10/18 2,210 2,210 2,195 2,210 5,700
2005/10/17 2,200 2,225 2,200 2,200 9,300
2005/10/14 2,190 2,190 2,130 2,130 7,700
2005/10/13 2,125 2,190 2,100 2,190 12,500
2005/10/12 2,150 2,185 2,135 2,140 6,600
2005/10/11 2,110 2,135 2,085 2,110 11,000
2005/10/07 2,140 2,140 2,035 2,075 14,800
2005/10/06 2,180 2,220 2,145 2,145 15,000
2005/10/05 2,170 2,185 2,150 2,155 9,700
2005/10/04 2,215 2,230 2,185 2,185 8,200
2005/10/03 2,180 2,240 2,180 2,215 17,000
2005/09/30 2,195 2,200 2,150 2,190 23,400
2005/09/29 2,190 2,200 2,100 2,195 30,100
2005/09/28 2,155 2,185 2,140 2,185 9,800
2005/09/27 2,120 2,170 2,120 2,140 15,900
2005/09/26 2,100 2,130 2,090 2,130 22,900
2005/09/22 2,075 2,090 2,055 2,090 17,700
2005/09/21 2,065 2,070 2,055 2,070 15,000
2005/09/20 2,060 2,065 2,045 2,050 10,200
2005/09/16 2,040 2,065 2,015 2,065 22,400
2005/09/15 2,050 2,065 2,050 2,060 18,400
2005/09/14 1,997 2,040 1,995 2,040 46,300
2005/09/13 1,996 1,996 1,986 1,994 7,500
2005/09/12 1,990 1,999 1,974 1,996 18,900
2005/09/09 2,000 2,000 1,959 1,976 146,200
2005/09/08 1,980 1,981 1,974 1,979 5,600
2005/09/07 1,987 1,991 1,977 1,980 15,900
2005/09/06 1,948 1,973 1,948 1,973 32,400
2005/09/05 1,927 1,950 1,924 1,944 22,200
2005/09/02 1,925 1,935 1,925 1,927 16,200
2005/09/01 1,933 1,933 1,912 1,915 14,900
2005/08/31 1,901 1,928 1,880 1,908 17,900
2005/08/30 1,947 1,948 1,930 1,930 7,000
2005/08/29 1,926 1,950 1,925 1,948 15,200
2005/08/26 1,950 1,950 1,921 1,931 21,000
2005/08/25 1,930 1,950 1,930 1,950 11,700
2005/08/24 1,925 1,938 1,915 1,932 31,400
2005/08/23 1,906 1,930 1,906 1,915 30,600
2005/08/22 1,872 1,905 1,872 1,901 21,600
2005/08/19 1,891 1,893 1,859 1,876 20,300
2005/08/18 1,913 1,918 1,886 1,886 22,000
2005/08/17 1,892 1,904 1,890 1,890 14,000
2005/08/16 1,890 1,918 1,884 1,896 39,700
2005/08/15 1,871 1,888 1,871 1,888 19,200
2005/08/12 1,879 1,882 1,848 1,861 20,500
2005/08/11 1,865 1,880 1,865 1,873 52,300
2005/08/10 1,842 1,855 1,839 1,854 46,200
2005/08/09 1,795 1,835 1,780 1,830 62,500
2005/08/08 1,768 1,799 1,715 1,770 75,200
2005/08/05 1,788 1,824 1,788 1,798 36,200
2005/08/04 1,835 1,840 1,769 1,783 39,600
2005/08/03 1,841 1,849 1,835 1,840 24,000
2005/08/02 1,830 1,840 1,811 1,835 37,100
2005/08/01 1,788 1,817 1,788 1,803 9,300
2005/07/29 1,800 1,805 1,781 1,785 23,400
2005/07/28 1,821 1,834 1,800 1,800 39,400
2005/07/27 1,774 1,809 1,751 1,809 56,600
2005/07/26 1,737 1,782 1,723 1,782 104,900
2005/07/25 1,730 1,739 1,702 1,707 21,900
2005/07/22 1,714 1,720 1,701 1,707 18,300
2005/07/21 1,739 1,740 1,715 1,715 16,300
2005/07/20 1,711 1,735 1,711 1,734 8,900
2005/07/19 1,707 1,716 1,698 1,706 19,400
2005/07/15 1,736 1,747 1,707 1,707 31,100
2005/07/14 1,716 1,730 1,707 1,724 20,900
2005/07/13 1,710 1,725 1,699 1,716 23,100
2005/07/12 1,673 1,716 1,670 1,709 35,500
2005/07/11 1,671 1,680 1,668 1,670 29,100
2005/07/08 1,709 1,709 1,682 1,683 35,500
2005/07/07 1,723 1,723 1,701 1,710 29,700
2005/07/06 1,751 1,760 1,731 1,736 14,400
2005/07/05 1,750 1,752 1,737 1,749 20,600
2005/07/04 1,769 1,769 1,747 1,750 42,300
2005/07/01 1,767 1,772 1,750 1,772 22,700
2005/06/30 1,786 1,799 1,761 1,761 26,600
2005/06/29 1,770 1,791 1,770 1,781 19,200
2005/06/28 1,799 1,799 1,756 1,774 29,300
2005/06/27 1,805 1,805 1,790 1,790 6,200
2005/06/24 1,752 1,805 1,752 1,805 41,200
2005/06/23 1,811 1,811 1,780 1,780 19,100
2005/06/22 1,833 1,833 1,788 1,801 33,200
2005/06/21 1,809 1,835 1,808 1,830 16,800
2005/06/20 1,811 1,824 1,803 1,803 31,600
2005/06/17 1,845 1,851 1,798 1,799 92,400
2005/06/16 1,874 1,881 1,862 1,875 12,500
2005/06/15 1,880 1,881 1,865 1,866 9,900
2005/06/14 1,867 1,882 1,856 1,877 17,800
2005/06/13 1,832 1,879 1,832 1,863 35,000
2005/06/10 1,853 1,853 1,820 1,822 81,200
2005/06/09 1,860 1,860 1,829 1,830 26,800
2005/06/08 1,885 1,885 1,861 1,865 26,300
2005/06/07 1,869 1,894 1,868 1,878 18,000
2005/06/06 1,875 1,875 1,853 1,866 11,600
2005/06/03 1,865 1,870 1,856 1,869 16,800
2005/06/02 1,826 1,856 1,821 1,855 30,900
2005/06/01 1,855 1,869 1,820 1,825 28,500
2005/05/31 1,851 1,870 1,825 1,825 38,000
2005/05/30 1,852 1,860 1,848 1,850 11,200
2005/05/27 1,833 1,862 1,832 1,858 10,800
2005/05/26 1,808 1,857 1,808 1,840 27,700
2005/05/25 1,866 1,872 1,833 1,833 7,500
2005/05/24 1,887 1,890 1,861 1,862 13,000
2005/05/23 1,859 1,894 1,835 1,884 22,600
2005/05/20 1,856 1,864 1,800 1,843 27,700
2005/05/19 1,780 1,899 1,770 1,867 94,700
2005/05/18 1,999 2,010 1,750 1,750 87,200
2005/05/17 2,030 2,030 1,996 1,997 11,600
2005/05/16 2,030 2,030 2,000 2,015 9,500
2005/05/13 2,010 2,030 2,010 2,030 39,700
2005/05/12 1,998 2,010 1,997 2,010 12,500
2005/05/11 2,010 2,010 1,995 1,997 8,000
2005/05/10 2,000 2,020 2,000 2,015 12,600
2005/05/09 2,015 2,015 2,000 2,010 13,500
2005/05/06 2,000 2,015 2,000 2,010 7,400
2005/05/02 2,020 2,020 1,999 1,999 10,400
2005/04/28 2,020 2,020 1,992 1,999 44,500
2005/04/27 2,020 2,020 2,000 2,020 60,700
2005/04/26 1,963 2,020 1,963 2,020 64,200
2005/04/25 1,996 2,000 1,992 1,993 18,900
2005/04/22 1,990 2,010 1,962 1,999 53,800
2005/04/21 1,942 1,984 1,942 1,970 57,000
2005/04/20 1,991 1,991 1,958 1,959 21,100
2005/04/19 1,896 1,969 1,895 1,961 50,100
2005/04/18 1,970 1,979 1,900 1,900 90,400
2005/04/15 1,994 2,010 1,994 2,010 70,300
2005/04/14 1,990 1,996 1,989 1,996 61,700
2005/04/13 1,991 1,997 1,989 1,993 29,000
2005/04/12 2,000 2,000 1,997 2,000 17,200
2005/04/11 2,005 2,010 1,989 1,998 27,800
2005/04/08 1,997 2,005 1,985 1,989 27,600
2005/04/07 2,000 2,005 1,980 1,988 22,500
2005/04/06 2,000 2,020 1,995 2,000 47,800
2005/04/05 1,996 2,005 1,995 1,999 47,400
2005/04/04 1,981 1,995 1,981 1,992 19,600
2005/04/01 1,979 2,000 1,953 1,999 60,800
2005/03/31 1,948 1,999 1,948 1,999 105,100
2005/03/30 1,956 1,959 1,902 1,936 90,500
2005/03/29 1,955 1,980 1,955 1,966 59,000
2005/03/28 1,951 1,968 1,946 1,946 47,800
2005/03/25 1,960 2,000 1,953 1,998 93,000
2005/03/24 2,000 2,010 1,990 1,990 25,600
2005/03/23 2,005 2,005 1,999 2,000 24,100
2005/03/22 1,990 2,020 1,990 2,005 45,700
2005/03/18 1,982 2,005 1,975 2,000 54,200
2005/03/17 1,924 1,993 1,920 1,990 115,200
2005/03/16 1,979 1,994 1,944 1,948 99,900
2005/03/15 2,020 2,035 1,975 1,978 64,900
2005/03/14 2,000 2,020 1,998 2,010 48,300
2005/03/11 2,000 2,000 1,976 1,995 172,900
2005/03/10 1,977 1,980 1,971 1,971 23,300
2005/03/09 1,970 1,985 1,970 1,970 55,100
2005/03/08 1,961 1,980 1,958 1,965 60,300
2005/03/07 1,943 1,961 1,943 1,956 57,400
2005/03/04 1,940 1,952 1,939 1,945 64,100
2005/03/03 1,940 1,946 1,938 1,942 33,000
2005/03/02 1,948 1,948 1,940 1,941 51,700
2005/03/01 1,909 1,948 1,906 1,941 109,500
2005/02/28 1,900 1,909 1,890 1,909 43,200
2005/02/25 1,858 1,902 1,858 1,898 80,600
2005/02/24 1,865 1,894 1,865 1,888 82,200
2005/02/23 1,860 1,879 1,852 1,859 55,800
2005/02/22 1,883 1,883 1,864 1,873 42,800
2005/02/21 1,853 1,900 1,853 1,888 108,100
2005/02/18 1,832 1,867 1,830 1,866 95,600
2005/02/17 1,831 1,849 1,831 1,831 60,000
2005/02/16 1,825 1,842 1,825 1,831 45,300
2005/02/15 1,849 1,849 1,810 1,828 65,000
2005/02/14 1,848 1,854 1,840 1,849 95,600
2005/02/10 1,801 1,850 1,801 1,840 212,600
2005/02/09 1,821 1,825 1,802 1,802 34,200
2005/02/08 1,826 1,827 1,801 1,817 32,100
2005/02/07 1,808 1,829 1,808 1,825 68,900
2005/02/04 1,804 1,809 1,796 1,809 54,500
2005/02/03 1,808 1,808 1,793 1,795 52,700
2005/02/02 1,808 1,809 1,795 1,804 27,200
2005/02/01 1,794 1,804 1,788 1,801 26,500
2005/01/31 1,798 1,811 1,786 1,789 64,600
2005/01/28 1,797 1,800 1,780 1,797 46,000
2005/01/27 1,800 1,800 1,783 1,792 46,000
2005/01/26 1,773 1,799 1,773 1,797 71,900
2005/01/25 1,792 1,793 1,772 1,773 37,400
2005/01/24 1,782 1,792 1,781 1,786 63,800
2005/01/21 1,735 1,779 1,732 1,766 66,300
2005/01/20 1,740 1,749 1,723 1,732 41,600
2005/01/19 1,760 1,760 1,741 1,747 35,800
2005/01/18 1,783 1,784 1,760 1,763 84,000
2005/01/17 1,788 1,792 1,770 1,783 112,700
2005/01/14 1,704 1,740 1,698 1,728 114,800
2005/01/13 1,699 1,720 1,695 1,714 73,100
2005/01/12 1,698 1,705 1,686 1,705 71,300
2005/01/11 1,682 1,698 1,677 1,698 99,800
2005/01/07 1,690 1,690 1,676 1,680 80,800
2005/01/06 1,670 1,690 1,662 1,674 141,900
2005/01/05 1,620 1,629 1,619 1,623 55,700
2005/01/04 1,606 1,624 1,604 1,624 14,600

このページの先頭へ