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
2008/12/30 1,728 1,750 1,722 1,746 6,600
2008/12/29 1,759 1,759 1,691 1,717 7,200
2008/12/26 1,736 1,800 1,715 1,738 31,400
2008/12/25 1,712 1,733 1,668 1,706 5,500
2008/12/24 1,724 1,749 1,701 1,701 6,700
2008/12/22 1,703 1,754 1,703 1,754 7,000
2008/12/19 1,783 1,784 1,710 1,711 6,400
2008/12/18 1,846 1,855 1,751 1,772 18,900
2008/12/17 1,780 1,836 1,763 1,836 8,400
2008/12/16 1,707 1,778 1,707 1,762 4,600
2008/12/15 1,698 1,728 1,668 1,722 3,500
2008/12/12 1,727 1,729 1,642 1,669 64,500
2008/12/11 1,715 1,733 1,678 1,733 22,100
2008/12/10 1,695 1,714 1,663 1,712 7,800
2008/12/09 1,659 1,694 1,632 1,694 7,700
2008/12/08 1,628 1,689 1,628 1,689 5,900
2008/12/05 1,549 1,595 1,491 1,576 14,200
2008/12/04 1,616 1,617 1,537 1,552 18,600
2008/12/03 1,622 1,622 1,560 1,588 23,600
2008/12/02 1,601 1,629 1,586 1,613 14,500
2008/12/01 1,706 1,706 1,690 1,702 6,300
2008/11/28 1,719 1,719 1,650 1,650 19,100
2008/11/27 1,599 1,732 1,599 1,732 12,200
2008/11/26 1,712 1,712 1,587 1,594 38,200
2008/11/25 1,734 1,746 1,668 1,712 9,400
2008/11/21 1,578 1,710 1,549 1,710 10,000
2008/11/20 1,521 1,638 1,521 1,638 6,900
2008/11/19 1,624 1,628 1,524 1,551 4,500
2008/11/18 1,589 1,615 1,586 1,603 6,900
2008/11/17 1,486 1,592 1,486 1,590 4,400
2008/11/14 1,548 1,552 1,501 1,516 4,900
2008/11/13 1,481 1,508 1,481 1,498 4,800
2008/11/12 1,474 1,515 1,470 1,511 3,100
2008/11/11 1,498 1,507 1,457 1,476 17,100
2008/11/10 1,542 1,542 1,457 1,469 18,400
2008/11/07 1,415 1,509 1,415 1,472 18,200
2008/11/06 1,509 1,538 1,490 1,505 17,400
2008/11/05 1,430 1,539 1,423 1,539 20,700
2008/11/04 1,371 1,375 1,335 1,339 13,700
2008/10/31 1,496 1,496 1,410 1,411 20,400
2008/10/30 1,567 1,567 1,430 1,496 15,800
2008/10/29 1,683 1,683 1,568 1,568 5,200
2008/10/28 1,410 1,483 1,394 1,483 4,400
2008/10/27 1,552 1,578 1,430 1,430 2,800
2008/10/24 1,719 1,723 1,600 1,629 26,800
2008/10/23 1,704 1,723 1,650 1,718 4,300
2008/10/22 1,882 1,882 1,775 1,794 5,400
2008/10/21 1,909 1,939 1,868 1,890 5,800
2008/10/20 1,830 1,879 1,785 1,879 4,700
2008/10/17 1,830 1,830 1,781 1,814 5,900
2008/10/16 1,697 1,755 1,674 1,741 4,400
2008/10/15 1,770 1,799 1,729 1,787 3,000
2008/10/14 1,824 1,824 1,734 1,770 13,000
2008/10/10 1,700 1,772 1,614 1,692 5,500
2008/10/09 1,790 1,858 1,777 1,801 8,400
2008/10/08 1,924 1,924 1,760 1,798 16,200
2008/10/07 1,707 1,799 1,700 1,774 18,700
2008/10/06 2,000 2,005 1,876 1,887 9,900
2008/10/03 2,185 2,185 2,050 2,070 11,600
2008/10/02 2,250 2,255 2,250 2,255 400
2008/10/01 2,390 2,390 2,275 2,285 8,700
2008/09/30 2,270 2,395 2,265 2,395 4,000
2008/09/29 2,420 2,420 2,365 2,370 2,600
2008/09/26 2,460 2,460 2,415 2,425 24,500
2008/09/25 2,405 2,430 2,385 2,420 3,500
2008/09/24 2,390 2,435 2,380 2,435 9,000
2008/09/22 2,425 2,430 2,385 2,395 4,600
2008/09/19 2,370 2,385 2,280 2,385 15,600
2008/09/18 2,280 2,290 2,200 2,255 9,400
2008/09/17 2,375 2,400 2,310 2,320 11,000
2008/09/16 2,375 2,375 2,335 2,360 7,800
2008/09/12 2,420 2,470 2,420 2,455 56,600
2008/09/11 2,455 2,470 2,395 2,405 6,700
2008/09/10 2,370 2,460 2,370 2,460 8,800
2008/09/09 2,380 2,410 2,380 2,410 7,800
2008/09/08 2,365 2,390 2,335 2,370 10,600
2008/09/05 2,275 2,365 2,275 2,345 17,300
2008/09/04 2,340 2,340 2,300 2,305 2,200
2008/09/03 2,335 2,355 2,325 2,325 1,900
2008/09/02 2,345 2,345 2,290 2,305 4,300
2008/09/01 2,390 2,395 2,335 2,335 13,500
2008/08/29 2,305 2,325 2,300 2,310 16,100
2008/08/28 2,310 2,310 2,290 2,305 2,700
2008/08/27 2,310 2,310 2,285 2,295 3,300
2008/08/26 2,290 2,365 2,290 2,365 28,000
2008/08/25 2,275 2,290 2,260 2,285 9,300
2008/08/22 2,240 2,240 2,195 2,195 900
2008/08/21 2,230 2,240 2,190 2,240 1,800
2008/08/20 2,215 2,240 2,215 2,240 1,000
2008/08/19 2,200 2,245 2,200 2,245 2,700
2008/08/18 2,220 2,265 2,205 2,240 4,000
2008/08/15 2,205 2,220 2,185 2,220 4,200
2008/08/14 2,220 2,235 2,215 2,215 4,900
2008/08/13 2,210 2,215 2,195 2,215 4,300
2008/08/12 2,165 2,210 2,160 2,210 6,700
2008/08/11 2,140 2,185 2,080 2,175 21,000
2008/08/08 2,320 2,355 2,310 2,340 4,400
2008/08/07 2,390 2,390 2,320 2,355 7,000
2008/08/06 2,345 2,410 2,345 2,400 7,200
2008/08/05 2,230 2,285 2,230 2,265 10,400
2008/08/04 2,320 2,360 2,240 2,240 4,200
2008/08/01 2,375 2,400 2,350 2,360 13,200
2008/07/31 2,405 2,405 2,365 2,385 3,700
2008/07/30 2,330 2,375 2,330 2,365 3,000
2008/07/29 2,290 2,330 2,290 2,325 4,100
2008/07/28 2,325 2,355 2,325 2,350 5,400
2008/07/25 2,355 2,355 2,290 2,290 28,600
2008/07/24 2,330 2,350 2,315 2,350 3,100
2008/07/23 2,315 2,320 2,290 2,315 5,300
2008/07/22 2,235 2,240 2,185 2,235 4,400
2008/07/18 2,245 2,245 2,175 2,185 2,100
2008/07/17 2,245 2,270 2,180 2,185 6,000
2008/07/16 2,270 2,270 2,220 2,220 3,300
2008/07/15 2,290 2,290 2,270 2,275 1,600
2008/07/14 2,225 2,310 2,225 2,305 2,600
2008/07/11 2,220 2,265 2,215 2,250 10,600
2008/07/10 2,285 2,285 2,240 2,240 2,500
2008/07/09 2,390 2,390 2,285 2,285 6,600
2008/07/08 2,335 2,340 2,300 2,305 5,600
2008/07/07 2,390 2,430 2,375 2,430 3,800
2008/07/04 2,370 2,405 2,370 2,405 7,500
2008/07/03 2,330 2,380 2,280 2,350 7,800
2008/07/02 2,510 2,510 2,345 2,370 6,900
2008/07/01 2,575 2,575 2,550 2,550 3,500
2008/06/30 2,465 2,520 2,465 2,470 2,000
2008/06/27 2,495 2,540 2,470 2,490 8,900
2008/06/26 2,585 2,600 2,565 2,575 15,700
2008/06/25 2,605 2,605 2,560 2,580 4,500
2008/06/24 2,645 2,645 2,600 2,600 1,100
2008/06/23 2,610 2,630 2,580 2,610 3,600
2008/06/20 2,660 2,680 2,620 2,620 4,400
2008/06/19 2,585 2,655 2,585 2,620 2,800
2008/06/18 2,595 2,650 2,580 2,635 2,800
2008/06/17 2,595 2,595 2,570 2,570 3,100
2008/06/16 2,580 2,610 2,555 2,610 4,700
2008/06/13 2,510 2,545 2,485 2,515 56,800
2008/06/12 2,510 2,520 2,490 2,520 30,400
2008/06/11 2,590 2,595 2,570 2,570 3,600
2008/06/10 2,615 2,620 2,550 2,555 3,300
2008/06/09 2,595 2,685 2,590 2,630 6,400
2008/06/06 2,545 2,645 2,545 2,635 20,900
2008/06/05 2,510 2,550 2,510 2,545 3,400
2008/06/04 2,485 2,570 2,485 2,570 7,600
2008/06/03 2,415 2,485 2,405 2,470 7,600
2008/06/02 2,475 2,495 2,420 2,495 4,600
2008/05/30 2,435 2,460 2,425 2,425 15,300
2008/05/29 2,455 2,495 2,430 2,495 8,400
2008/05/28 2,520 2,535 2,430 2,535 4,900
2008/05/27 2,435 2,510 2,430 2,510 11,600
2008/05/26 2,325 2,400 2,285 2,380 23,400
2008/05/23 2,260 2,310 2,245 2,285 8,400
2008/05/22 2,255 2,265 2,210 2,260 5,500
2008/05/21 2,350 2,350 2,285 2,295 9,600
2008/05/20 2,375 2,400 2,355 2,365 15,600
2008/05/19 2,470 2,470 2,430 2,445 4,400
2008/05/16 2,470 2,510 2,460 2,490 4,500
2008/05/15 2,470 2,495 2,435 2,465 12,400
2008/05/14 2,475 2,475 2,370 2,440 11,900
2008/05/13 2,455 2,465 2,455 2,460 1,200
2008/05/12 2,420 2,470 2,420 2,450 2,400
2008/05/09 2,480 2,480 2,400 2,440 3,600
2008/05/08 2,430 2,485 2,430 2,450 8,500
2008/05/07 2,365 2,485 2,365 2,470 11,100
2008/05/02 2,390 2,390 2,335 2,360 7,100
2008/05/01 2,355 2,380 2,350 2,350 4,600
2008/04/30 2,350 2,375 2,330 2,350 7,100
2008/04/28 2,355 2,380 2,335 2,375 2,900
2008/04/25 2,335 2,355 2,320 2,340 22,900
2008/04/24 2,275 2,295 2,255 2,270 13,900
2008/04/23 2,240 2,250 2,230 2,235 3,000
2008/04/22 2,230 2,235 2,225 2,235 2,300
2008/04/21 2,265 2,265 2,235 2,265 8,400
2008/04/18 2,145 2,175 2,130 2,175 15,200
2008/04/17 2,155 2,160 2,120 2,140 6,500
2008/04/16 2,100 2,135 2,100 2,125 1,800
2008/04/15 2,100 2,100 2,075 2,100 2,700
2008/04/14 2,090 2,120 2,090 2,100 6,100
2008/04/11 2,120 2,180 2,120 2,170 8,800
2008/04/10 2,065 2,075 2,060 2,075 2,500
2008/04/09 2,200 2,200 2,115 2,135 7,700
2008/04/08 2,220 2,240 2,165 2,165 5,700
2008/04/07 2,255 2,270 2,250 2,250 2,200
2008/04/04 2,235 2,280 2,210 2,280 12,400
2008/04/03 2,265 2,285 2,225 2,250 6,300
2008/04/02 2,305 2,305 2,265 2,285 9,000
2008/04/01 2,155 2,185 2,125 2,185 8,800
2008/03/31 2,110 2,185 2,110 2,120 7,300
2008/03/28 2,050 2,115 2,025 2,110 6,700
2008/03/27 2,060 2,065 2,040 2,045 6,900
2008/03/26 2,095 2,100 2,085 2,090 16,100
2008/03/25 2,085 2,090 2,060 2,080 10,500
2008/03/24 2,130 2,130 2,045 2,045 4,900
2008/03/21 2,080 2,125 2,050 2,125 7,000
2008/03/19 2,150 2,150 2,075 2,090 6,000
2008/03/18 2,020 2,050 1,995 2,050 9,100
2008/03/17 1,958 2,025 1,958 2,020 15,300
2008/03/14 2,150 2,155 2,040 2,060 93,000
2008/03/13 2,205 2,235 2,160 2,170 9,800
2008/03/12 2,195 2,240 2,165 2,165 5,700
2008/03/11 2,035 2,165 1,950 2,115 10,800
2008/03/10 2,130 2,180 2,010 2,035 23,300
2008/03/07 2,180 2,195 2,135 2,150 9,400
2008/03/06 2,205 2,250 2,200 2,220 6,600
2008/03/05 2,250 2,250 2,165 2,165 20,400
2008/03/04 2,330 2,355 2,275 2,290 18,200
2008/03/03 2,325 2,380 2,325 2,350 14,900
2008/02/29 2,445 2,445 2,410 2,415 11,600
2008/02/28 2,545 2,545 2,465 2,485 9,900
2008/02/27 2,590 2,625 2,540 2,555 21,000
2008/02/26 2,665 2,665 2,605 2,605 19,800
2008/02/25 2,605 2,650 2,600 2,645 16,500
2008/02/22 2,525 2,550 2,505 2,540 5,800
2008/02/21 2,575 2,575 2,500 2,545 11,400
2008/02/20 2,600 2,655 2,535 2,535 16,300
2008/02/19 2,555 2,620 2,525 2,610 18,400
2008/02/18 2,585 2,615 2,555 2,555 26,600
2008/02/15 2,500 2,565 2,480 2,545 22,500
2008/02/14 2,470 2,560 2,470 2,540 21,700
2008/02/13 2,435 2,450 2,395 2,395 10,500
2008/02/12 2,355 2,430 2,355 2,395 16,200
2008/02/08 2,460 2,500 2,310 2,355 55,600
2008/02/07 2,290 2,450 2,280 2,440 100,200
2008/02/06 2,015 2,100 1,997 2,050 28,200
2008/02/05 2,100 2,160 2,090 2,095 16,200
2008/02/04 2,145 2,170 2,115 2,145 17,200
2008/02/01 2,200 2,200 2,075 2,075 25,600
2008/01/31 2,155 2,220 2,115 2,190 42,200
2008/01/30 2,265 2,265 2,120 2,160 30,900
2008/01/29 2,335 2,340 2,260 2,290 13,700
2008/01/28 2,220 2,315 2,210 2,225 26,100
2008/01/25 2,265 2,265 2,215 2,260 27,400
2008/01/24 2,150 2,185 2,135 2,150 16,800
2008/01/23 2,190 2,215 2,075 2,110 24,000
2008/01/22 2,110 2,145 2,055 2,055 26,300
2008/01/21 2,305 2,315 2,210 2,210 17,500
2008/01/18 2,295 2,425 2,280 2,425 27,900
2008/01/17 2,375 2,380 2,265 2,375 12,700
2008/01/16 2,255 2,370 2,195 2,285 20,000
2008/01/15 2,450 2,490 2,325 2,325 27,400
2008/01/11 2,440 2,540 2,400 2,410 23,100
2008/01/10 2,480 2,530 2,410 2,420 25,800
2008/01/09 2,280 2,500 2,280 2,480 30,800
2008/01/08 2,310 2,400 2,305 2,320 28,500
2008/01/07 2,320 2,365 2,300 2,305 26,500
2008/01/04 2,380 2,470 2,380 2,400 37,900

このページの先頭へ