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
2006/12/29 2,135 2,135 2,080 2,080 4,300
2006/12/28 2,115 2,115 2,080 2,100 10,100
2006/12/27 2,135 2,135 2,100 2,125 8,100
2006/12/26 2,100 2,140 2,100 2,140 14,100
2006/12/25 2,135 2,135 2,115 2,115 3,300
2006/12/22 2,155 2,160 2,125 2,135 9,700
2006/12/21 2,135 2,145 2,110 2,135 9,600
2006/12/20 2,105 2,140 2,085 2,140 13,000
2006/12/19 2,090 2,110 2,090 2,090 5,000
2006/12/18 2,115 2,115 2,090 2,105 12,900
2006/12/15 2,100 2,115 2,090 2,090 11,600
2006/12/14 2,085 2,095 2,070 2,095 6,400
2006/12/13 2,080 2,090 2,055 2,090 20,000
2006/12/12 2,090 2,110 2,065 2,110 8,000
2006/12/11 2,070 2,090 2,065 2,090 7,400
2006/12/08 2,050 2,080 2,025 2,035 70,600
2006/12/07 2,075 2,075 2,050 2,065 8,500
2006/12/06 2,050 2,075 2,030 2,055 5,200
2006/12/05 2,090 2,100 2,050 2,055 6,200
2006/12/04 2,145 2,145 2,065 2,085 19,500
2006/12/01 2,135 2,160 2,115 2,145 14,000
2006/11/30 2,090 2,130 2,090 2,110 10,600
2006/11/29 2,070 2,085 2,060 2,075 10,000
2006/11/28 2,030 2,065 2,020 2,065 5,100
2006/11/27 2,060 2,075 2,045 2,050 5,700
2006/11/24 2,060 2,070 2,015 2,055 15,000
2006/11/22 1,991 2,035 1,991 2,035 10,100
2006/11/21 1,985 2,030 1,982 2,005 14,300
2006/11/20 2,035 2,040 1,955 1,955 18,800
2006/11/17 2,020 2,035 1,999 2,020 13,600
2006/11/16 2,045 2,065 2,015 2,015 8,200
2006/11/15 2,070 2,070 2,010 2,015 5,800
2006/11/14 2,070 2,085 2,040 2,040 5,300
2006/11/13 2,015 2,015 1,988 1,999 12,200
2006/11/10 2,040 2,040 1,992 1,999 19,100
2006/11/09 2,080 2,090 2,015 2,025 14,300
2006/11/08 2,130 2,130 2,080 2,080 7,800
2006/11/07 2,165 2,165 2,130 2,130 4,300
2006/11/06 2,195 2,195 2,135 2,155 4,900
2006/11/02 2,170 2,200 2,145 2,195 5,000
2006/11/01 2,180 2,180 2,135 2,170 7,800
2006/10/31 2,150 2,175 2,140 2,145 10,800
2006/10/30 2,155 2,155 2,105 2,110 23,600
2006/10/27 2,185 2,185 2,150 2,155 6,300
2006/10/26 2,190 2,205 2,140 2,200 14,700
2006/10/25 2,265 2,265 2,190 2,190 18,000
2006/10/24 2,240 2,285 2,235 2,265 14,300
2006/10/23 2,220 2,225 2,205 2,225 7,100
2006/10/20 2,235 2,240 2,215 2,235 5,400
2006/10/19 2,235 2,245 2,210 2,230 4,000
2006/10/18 2,195 2,215 2,180 2,215 5,800
2006/10/17 2,220 2,235 2,215 2,235 5,100
2006/10/16 2,200 2,230 2,175 2,230 5,600
2006/10/13 2,185 2,185 2,145 2,170 15,900
2006/10/12 2,140 2,165 2,135 2,155 7,400
2006/10/11 2,190 2,190 2,135 2,135 4,000
2006/10/10 2,155 2,200 2,155 2,160 5,700
2006/10/06 2,180 2,180 2,125 2,155 13,900
2006/10/05 2,245 2,245 2,175 2,220 8,200
2006/10/04 2,285 2,285 2,190 2,205 15,600
2006/10/03 2,245 2,265 2,230 2,265 4,300
2006/10/02 2,270 2,280 2,230 2,260 12,200
2006/09/29 2,290 2,290 2,220 2,230 6,700
2006/09/28 2,290 2,290 2,240 2,270 3,300
2006/09/27 2,270 2,280 2,245 2,280 10,200
2006/09/26 2,180 2,240 2,180 2,240 10,300
2006/09/25 2,150 2,190 2,060 2,180 7,400
2006/09/22 2,190 2,200 2,155 2,165 6,600
2006/09/21 2,240 2,240 2,215 2,220 1,800
2006/09/20 2,260 2,260 2,165 2,200 9,400
2006/09/19 2,260 2,285 2,245 2,255 6,100
2006/09/15 2,220 2,250 2,220 2,235 6,900
2006/09/14 2,220 2,255 2,220 2,245 6,000
2006/09/13 2,190 2,250 2,150 2,220 6,300
2006/09/12 2,250 2,255 2,230 2,230 6,100
2006/09/11 2,240 2,260 2,215 2,215 5,500
2006/09/08 2,235 2,255 2,225 2,250 92,000
2006/09/07 2,225 2,255 2,225 2,235 15,700
2006/09/06 2,280 2,280 2,235 2,245 5,000
2006/09/05 2,265 2,290 2,240 2,265 12,300
2006/09/04 2,200 2,270 2,200 2,245 16,400
2006/09/01 2,195 2,195 2,180 2,185 6,600
2006/08/31 2,165 2,190 2,150 2,180 6,900
2006/08/30 2,170 2,195 2,130 2,160 10,300
2006/08/29 2,110 2,160 2,080 2,130 21,200
2006/08/28 2,095 2,120 2,075 2,075 6,700
2006/08/25 2,170 2,170 2,095 2,095 20,400
2006/08/24 2,170 2,175 2,110 2,150 8,100
2006/08/23 2,165 2,200 2,165 2,180 7,200
2006/08/22 2,190 2,190 2,120 2,160 23,000
2006/08/21 2,240 2,250 2,175 2,230 9,600
2006/08/18 2,200 2,235 2,185 2,230 13,500
2006/08/17 2,170 2,200 2,170 2,200 8,400
2006/08/16 2,135 2,165 2,130 2,160 8,000
2006/08/15 2,150 2,150 2,105 2,130 13,400
2006/08/14 2,165 2,190 2,100 2,145 10,500
2006/08/11 2,135 2,150 2,070 2,125 13,400
2006/08/10 2,090 2,180 2,090 2,165 16,400
2006/08/09 2,055 2,095 2,025 2,095 17,400
2006/08/08 2,050 2,070 2,020 2,060 30,700
2006/08/07 1,989 1,990 1,940 1,949 12,300
2006/08/04 1,950 1,960 1,946 1,960 8,100
2006/08/03 1,964 1,964 1,949 1,950 5,500
2006/08/02 1,950 1,951 1,909 1,936 10,600
2006/08/01 1,972 1,983 1,941 1,966 13,500
2006/07/31 1,949 1,974 1,943 1,943 15,200
2006/07/28 1,914 1,935 1,872 1,933 17,300
2006/07/27 1,949 1,949 1,873 1,917 26,100
2006/07/26 1,970 1,970 1,919 1,919 29,700
2006/07/25 1,931 1,951 1,920 1,949 19,600
2006/07/24 1,958 1,958 1,875 1,901 27,000
2006/07/21 1,945 1,957 1,926 1,956 18,300
2006/07/20 1,994 2,045 1,936 2,030 30,700
2006/07/19 1,989 1,989 1,912 1,912 18,300
2006/07/18 1,950 1,996 1,912 1,985 30,700
2006/07/14 1,989 2,010 1,930 1,980 20,700
2006/07/13 1,945 1,990 1,900 1,962 44,800
2006/07/12 2,055 2,055 1,953 2,015 20,800
2006/07/11 2,125 2,125 2,030 2,040 6,100
2006/07/10 2,070 2,130 2,055 2,120 7,500
2006/07/07 2,020 2,130 2,020 2,105 18,900
2006/07/06 2,060 2,060 1,932 2,020 28,900
2006/07/05 2,065 2,095 2,030 2,060 6,100
2006/07/04 2,115 2,120 2,055 2,115 10,600
2006/07/03 2,135 2,150 2,100 2,100 10,000
2006/06/30 2,040 2,175 2,025 2,175 30,100
2006/06/29 2,000 2,035 1,993 2,035 23,800
2006/06/28 1,960 2,005 1,960 1,985 11,700
2006/06/27 1,980 1,999 1,965 1,996 21,400
2006/06/26 1,961 1,969 1,930 1,950 20,700
2006/06/23 1,939 1,995 1,931 1,991 29,900
2006/06/22 1,911 1,936 1,891 1,932 27,600
2006/06/21 1,929 1,945 1,906 1,929 20,700
2006/06/20 1,989 1,989 1,944 1,946 11,600
2006/06/19 2,000 2,000 1,961 1,965 30,600
2006/06/16 1,973 2,030 1,970 2,020 13,400
2006/06/15 1,950 1,962 1,923 1,935 20,700
2006/06/14 1,916 1,980 1,913 1,969 26,900
2006/06/13 1,947 1,957 1,910 1,915 25,600
2006/06/12 2,035 2,035 1,981 2,010 17,500
2006/06/09 2,020 2,045 1,979 2,020 62,400
2006/06/08 2,070 2,070 2,010 2,025 15,700
2006/06/07 2,165 2,165 2,075 2,100 13,600
2006/06/06 2,230 2,235 2,165 2,165 11,100
2006/06/05 2,305 2,320 2,265 2,290 11,600
2006/06/02 2,205 2,300 2,175 2,300 16,800
2006/06/01 2,245 2,245 2,185 2,200 9,500
2006/05/31 2,180 2,285 2,175 2,235 32,600
2006/05/30 2,170 2,215 2,170 2,190 8,500
2006/05/29 2,205 2,225 2,185 2,195 7,300
2006/05/26 2,100 2,180 2,100 2,170 18,800
2006/05/25 2,135 2,135 2,040 2,085 12,300
2006/05/24 2,120 2,205 2,120 2,165 14,800
2006/05/23 2,115 2,150 2,070 2,080 7,400
2006/05/22 2,205 2,245 2,180 2,180 9,100
2006/05/19 2,110 2,225 2,110 2,205 14,200
2006/05/18 2,120 2,275 2,080 2,270 11,900
2006/05/17 2,170 2,235 2,125 2,180 11,000
2006/05/16 2,175 2,250 2,100 2,125 36,400
2006/05/15 2,090 2,095 2,010 2,045 12,000
2006/05/12 2,130 2,145 2,095 2,130 14,200
2006/05/11 2,175 2,175 2,120 2,135 15,500
2006/05/10 2,225 2,225 2,155 2,180 21,900
2006/05/09 2,275 2,275 2,210 2,265 10,000
2006/05/08 2,300 2,300 2,285 2,290 2,100
2006/05/02 2,265 2,300 2,265 2,275 9,000
2006/05/01 2,295 2,310 2,255 2,275 10,500
2006/04/28 2,260 2,300 2,235 2,300 16,800
2006/04/27 2,210 2,280 2,210 2,260 6,900
2006/04/26 2,150 2,200 2,150 2,170 22,800
2006/04/25 2,160 2,170 2,120 2,145 10,300
2006/04/24 2,200 2,215 2,160 2,160 17,600
2006/04/21 2,225 2,225 2,180 2,190 16,500
2006/04/20 2,230 2,260 2,200 2,200 10,000
2006/04/19 2,290 2,300 2,215 2,215 18,600
2006/04/18 2,220 2,280 2,205 2,235 9,000
2006/04/17 2,325 2,325 2,220 2,220 14,300
2006/04/14 2,315 2,325 2,305 2,305 13,300
2006/04/13 2,315 2,330 2,255 2,305 20,500
2006/04/12 2,400 2,410 2,315 2,315 21,300
2006/04/11 2,430 2,430 2,400 2,400 6,000
2006/04/10 2,450 2,450 2,415 2,450 7,600
2006/04/07 2,465 2,465 2,410 2,460 6,400
2006/04/06 2,435 2,455 2,425 2,435 10,900
2006/04/05 2,485 2,485 2,365 2,395 13,000
2006/04/04 2,480 2,480 2,425 2,465 29,000
2006/04/03 2,500 2,520 2,500 2,505 9,400
2006/03/31 2,535 2,540 2,480 2,480 8,800
2006/03/30 2,495 2,515 2,495 2,500 6,800
2006/03/29 2,480 2,480 2,430 2,465 9,200
2006/03/28 2,410 2,475 2,410 2,465 10,000
2006/03/27 2,420 2,420 2,350 2,400 28,000
2006/03/24 2,500 2,525 2,415 2,455 13,400
2006/03/23 2,525 2,550 2,465 2,510 11,300
2006/03/22 2,485 2,545 2,445 2,510 16,200
2006/03/20 2,385 2,580 2,385 2,490 23,700
2006/03/17 2,395 2,395 2,370 2,385 5,400
2006/03/16 2,375 2,395 2,365 2,380 4,600
2006/03/15 2,380 2,385 2,355 2,370 4,500
2006/03/14 2,385 2,390 2,360 2,385 13,600
2006/03/13 2,415 2,450 2,385 2,405 7,000
2006/03/10 2,420 2,440 2,370 2,375 96,000
2006/03/09 2,445 2,480 2,440 2,450 4,500
2006/03/08 2,465 2,470 2,445 2,460 3,300
2006/03/07 2,480 2,520 2,470 2,470 4,200
2006/03/06 2,455 2,550 2,430 2,500 20,900
2006/03/03 2,410 2,480 2,410 2,415 9,500
2006/03/02 2,505 2,505 2,400 2,400 8,400
2006/03/01 2,590 2,610 2,470 2,495 15,600
2006/02/28 2,610 2,610 2,540 2,610 11,300
2006/02/27 2,550 2,630 2,535 2,620 42,300
2006/02/24 2,435 2,575 2,425 2,540 39,000
2006/02/23 2,400 2,450 2,400 2,435 17,200
2006/02/22 2,345 2,385 2,345 2,345 9,400
2006/02/21 2,285 2,370 2,250 2,310 12,400
2006/02/20 2,260 2,265 2,225 2,245 3,900
2006/02/17 2,280 2,335 2,250 2,280 21,800
2006/02/16 2,185 2,240 2,185 2,240 5,900
2006/02/15 2,220 2,230 2,140 2,225 21,000
2006/02/14 2,290 2,300 2,200 2,260 14,200
2006/02/13 2,320 2,340 2,305 2,305 5,200
2006/02/10 2,310 2,355 2,300 2,345 7,400
2006/02/09 2,395 2,395 2,305 2,330 14,400
2006/02/08 2,430 2,440 2,315 2,315 14,200
2006/02/07 2,390 2,490 2,390 2,445 11,400
2006/02/06 2,360 2,420 2,335 2,365 14,000
2006/02/03 2,490 2,490 2,400 2,400 13,800
2006/02/02 2,490 2,500 2,475 2,485 6,600
2006/02/01 2,520 2,520 2,410 2,450 8,700
2006/01/31 2,480 2,530 2,480 2,510 12,500
2006/01/30 2,570 2,590 2,480 2,480 24,600
2006/01/27 2,590 2,590 2,520 2,565 53,200
2006/01/26 2,420 2,625 2,415 2,575 81,100
2006/01/25 2,305 2,385 2,305 2,355 47,600
2006/01/24 2,135 2,235 2,135 2,200 18,400
2006/01/23 2,125 2,145 2,125 2,125 5,200
2006/01/20 2,190 2,195 2,125 2,180 10,100
2006/01/19 2,125 2,200 2,125 2,165 18,800
2006/01/18 2,205 2,220 1,870 2,160 37,000
2006/01/17 2,215 2,220 2,185 2,190 17,000
2006/01/16 2,210 2,225 2,205 2,205 19,800
2006/01/13 2,115 2,195 2,115 2,195 37,200
2006/01/12 2,095 2,120 2,070 2,120 18,400
2006/01/11 2,060 2,090 2,060 2,090 20,300
2006/01/10 2,085 2,090 2,050 2,050 28,900
2006/01/06 2,085 2,105 2,065 2,070 31,900
2006/01/05 2,050 2,070 2,050 2,060 36,900
2006/01/04 2,000 2,025 1,979 2,010 21,100

このページの先頭へ