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
2009/12/30 2,145 2,150 2,110 2,120 11,200
2009/12/29 2,085 2,145 2,085 2,140 5,400
2009/12/28 2,100 2,145 2,100 2,125 3,000
2009/12/25 2,175 2,175 2,135 2,140 25,200
2009/12/24 2,150 2,155 2,115 2,145 5,200
2009/12/22 2,100 2,115 2,100 2,110 2,600
2009/12/21 2,110 2,110 2,090 2,090 1,400
2009/12/18 2,125 2,125 2,060 2,090 5,900
2009/12/17 2,100 2,120 2,085 2,085 3,400
2009/12/16 2,105 2,145 2,105 2,115 4,400
2009/12/15 2,105 2,105 2,065 2,080 3,900
2009/12/14 2,070 2,120 2,060 2,100 4,300
2009/12/11 2,005 2,065 1,989 2,065 46,700
2009/12/10 1,987 2,005 1,975 1,993 7,400
2009/12/09 1,963 1,987 1,963 1,968 3,300
2009/12/08 2,005 2,015 1,976 1,986 6,600
2009/12/07 1,984 2,010 1,975 1,987 2,100
2009/12/04 1,969 1,969 1,939 1,954 6,300
2009/12/03 1,904 1,981 1,904 1,981 2,800
2009/12/02 1,883 1,912 1,862 1,895 12,800
2009/12/01 1,869 1,902 1,862 1,902 15,800
2009/11/30 1,855 1,869 1,848 1,868 6,500
2009/11/27 1,870 1,870 1,841 1,855 3,900
2009/11/26 1,888 1,896 1,862 1,883 19,400
2009/11/25 1,910 1,910 1,845 1,891 9,700
2009/11/24 1,979 1,984 1,911 1,911 8,700
2009/11/20 1,918 1,962 1,918 1,958 5,700
2009/11/19 1,906 1,927 1,900 1,927 2,700
2009/11/18 1,939 1,953 1,922 1,926 2,200
2009/11/17 2,005 2,005 1,934 1,953 8,600
2009/11/16 1,985 1,999 1,970 1,974 2,200
2009/11/13 1,979 2,025 1,979 2,025 5,100
2009/11/12 1,969 1,982 1,969 1,979 5,000
2009/11/11 1,933 1,972 1,925 1,968 4,300
2009/11/10 1,985 2,030 1,963 1,963 4,600
2009/11/09 1,971 2,025 1,971 2,025 6,200
2009/11/06 2,000 2,000 1,967 1,990 4,600
2009/11/05 2,005 2,005 1,962 1,988 4,600
2009/11/04 2,000 2,020 1,975 2,005 4,700
2009/11/02 1,960 2,015 1,960 2,015 9,900
2009/10/30 1,997 2,005 1,990 2,000 5,500
2009/10/29 1,968 2,020 1,947 1,993 7,900
2009/10/28 2,005 2,015 1,983 1,990 6,000
2009/10/27 2,055 2,055 2,015 2,030 6,900
2009/10/26 2,035 2,075 2,030 2,070 17,900
2009/10/23 2,045 2,045 2,020 2,020 6,600
2009/10/22 2,055 2,055 2,000 2,045 3,700
2009/10/21 2,045 2,065 2,045 2,060 5,200
2009/10/20 2,100 2,100 2,080 2,090 3,900
2009/10/19 2,065 2,065 2,025 2,060 7,600
2009/10/16 2,085 2,085 2,040 2,055 4,800
2009/10/15 2,070 2,080 2,035 2,045 4,800
2009/10/14 2,075 2,075 2,005 2,040 12,500
2009/10/13 2,010 2,045 1,996 2,035 2,500
2009/10/09 2,030 2,050 2,025 2,050 3,400
2009/10/08 2,080 2,080 2,050 2,070 4,000
2009/10/07 2,065 2,070 2,055 2,070 3,500
2009/10/06 2,045 2,065 2,045 2,065 3,300
2009/10/05 2,060 2,100 2,060 2,080 2,200
2009/10/02 2,080 2,110 2,065 2,095 4,600
2009/10/01 2,205 2,220 2,150 2,150 6,700
2009/09/30 2,140 2,200 2,140 2,200 12,600
2009/09/29 2,240 2,240 2,160 2,180 5,400
2009/09/28 2,160 2,165 2,145 2,165 5,600
2009/09/25 2,290 2,290 2,200 2,200 18,700
2009/09/24 2,330 2,330 2,270 2,310 16,100
2009/09/18 2,330 2,330 2,275 2,290 10,200
2009/09/17 2,315 2,355 2,315 2,345 4,000
2009/09/16 2,215 2,320 2,215 2,285 7,400
2009/09/15 2,260 2,260 2,210 2,215 4,900
2009/09/14 2,205 2,205 2,150 2,180 12,900
2009/09/11 2,255 2,260 2,215 2,215 56,900
2009/09/10 2,165 2,280 2,165 2,215 6,400
2009/09/09 2,190 2,190 2,135 2,135 5,600
2009/09/08 2,170 2,170 2,135 2,150 3,900
2009/09/07 2,200 2,200 2,145 2,145 7,000
2009/09/04 2,160 2,200 2,140 2,140 7,900
2009/09/03 2,155 2,155 2,135 2,140 2,800
2009/09/02 2,180 2,185 2,165 2,170 2,100
2009/09/01 2,150 2,205 2,130 2,205 5,100
2009/08/31 2,230 2,245 2,135 2,145 3,400
2009/08/28 2,090 2,165 2,070 2,110 4,100
2009/08/27 2,050 2,090 2,035 2,055 2,100
2009/08/26 2,025 2,050 2,010 2,050 15,600
2009/08/25 2,010 2,025 2,005 2,005 6,100
2009/08/24 2,005 2,035 2,005 2,035 2,100
2009/08/21 2,005 2,005 1,967 1,992 2,500
2009/08/20 1,996 2,010 1,994 2,005 2,500
2009/08/19 1,999 1,999 1,965 1,967 2,700
2009/08/18 1,993 1,993 1,960 1,974 2,100
2009/08/17 2,025 2,025 1,985 1,991 4,100
2009/08/14 1,996 2,020 1,996 1,997 9,300
2009/08/13 1,975 1,999 1,975 1,990 3,100
2009/08/12 1,974 1,974 1,953 1,954 10,000
2009/08/11 1,939 1,970 1,939 1,970 2,700
2009/08/10 1,948 1,960 1,925 1,944 5,600
2009/08/07 1,908 1,955 1,875 1,948 4,100
2009/08/06 1,904 1,939 1,904 1,927 1,800
2009/08/05 1,930 1,931 1,900 1,900 3,000
2009/08/04 1,948 1,948 1,910 1,920 3,400
2009/08/03 1,963 1,963 1,937 1,946 1,300
2009/07/31 1,958 1,962 1,933 1,933 3,600
2009/07/30 1,914 1,953 1,914 1,942 3,100
2009/07/29 1,910 1,943 1,910 1,931 3,000
2009/07/28 1,899 1,938 1,898 1,909 1,600
2009/07/27 1,913 1,922 1,906 1,917 4,000
2009/07/24 1,889 1,950 1,876 1,901 26,700
2009/07/23 1,899 1,899 1,858 1,859 9,100
2009/07/22 1,870 1,876 1,857 1,876 4,800
2009/07/21 1,838 1,884 1,838 1,870 3,100
2009/07/17 1,828 1,845 1,828 1,835 3,100
2009/07/16 1,860 1,860 1,808 1,816 11,000
2009/07/15 1,831 1,831 1,796 1,800 6,700
2009/07/14 1,832 1,834 1,805 1,834 6,400
2009/07/13 1,849 1,861 1,791 1,802 7,200
2009/07/10 1,859 1,859 1,825 1,831 9,400
2009/07/09 1,903 1,903 1,836 1,836 1,400
2009/07/08 1,877 1,888 1,866 1,888 6,200
2009/07/07 1,894 1,939 1,893 1,904 5,100
2009/07/06 1,901 1,901 1,877 1,893 6,200
2009/07/03 1,910 1,917 1,889 1,912 2,600
2009/07/02 1,891 1,919 1,889 1,903 6,900
2009/07/01 1,908 1,949 1,894 1,914 6,400
2009/06/30 1,922 1,935 1,910 1,934 7,100
2009/06/29 1,931 1,951 1,916 1,916 9,100
2009/06/26 1,950 1,962 1,927 1,927 18,400
2009/06/25 1,884 1,949 1,884 1,931 8,700
2009/06/24 1,847 1,903 1,847 1,886 8,400
2009/06/23 1,844 1,875 1,844 1,862 7,700
2009/06/22 1,838 1,875 1,834 1,845 5,100
2009/06/19 1,830 1,852 1,819 1,844 4,400
2009/06/18 1,812 1,812 1,799 1,806 4,700
2009/06/17 1,800 1,837 1,800 1,837 5,900
2009/06/16 1,868 1,868 1,800 1,802 8,700
2009/06/15 1,840 1,893 1,838 1,889 5,700
2009/06/12 1,830 1,869 1,828 1,866 60,200
2009/06/11 1,843 1,843 1,820 1,832 4,600
2009/06/10 1,850 1,855 1,826 1,855 13,100
2009/06/09 1,882 1,882 1,857 1,857 3,300
2009/06/08 1,876 1,888 1,862 1,866 2,500
2009/06/05 1,901 1,901 1,878 1,878 1,600
2009/06/04 1,909 1,921 1,885 1,890 5,900
2009/06/03 1,883 1,926 1,883 1,910 5,300
2009/06/02 1,910 1,910 1,859 1,862 7,200
2009/06/01 1,917 1,917 1,869 1,880 11,400
2009/05/29 1,886 1,912 1,870 1,887 15,700
2009/05/28 1,894 1,915 1,877 1,888 6,600
2009/05/27 1,915 1,915 1,900 1,906 3,300
2009/05/26 1,894 1,948 1,886 1,894 23,800
2009/05/25 1,897 1,897 1,874 1,874 9,100
2009/05/22 1,861 1,861 1,837 1,851 4,300
2009/05/21 1,888 1,888 1,838 1,871 12,800
2009/05/20 1,972 1,972 1,897 1,934 10,500
2009/05/19 1,832 1,892 1,819 1,872 10,600
2009/05/18 1,807 1,823 1,790 1,812 5,700
2009/05/15 1,820 1,879 1,820 1,867 9,500
2009/05/14 1,842 1,856 1,810 1,811 6,900
2009/05/13 1,885 1,907 1,858 1,902 4,000
2009/05/12 1,856 1,880 1,850 1,856 2,100
2009/05/11 1,891 1,902 1,868 1,886 2,700
2009/05/08 1,908 1,908 1,847 1,896 11,200
2009/05/07 1,944 1,944 1,893 1,905 16,800
2009/05/01 1,844 1,850 1,790 1,829 9,200
2009/04/30 1,833 1,850 1,811 1,816 10,800
2009/04/28 1,835 1,865 1,765 1,773 14,800
2009/04/27 1,846 1,846 1,800 1,836 10,400
2009/04/24 1,904 1,904 1,846 1,846 30,700
2009/04/23 1,913 1,913 1,880 1,903 8,200
2009/04/22 1,939 1,939 1,889 1,908 4,500
2009/04/21 1,851 1,960 1,851 1,939 9,800
2009/04/20 1,880 1,969 1,875 1,968 8,800
2009/04/17 1,770 1,879 1,770 1,879 11,700
2009/04/16 1,774 1,808 1,739 1,752 7,700
2009/04/15 1,778 1,800 1,749 1,775 5,100
2009/04/14 1,771 1,808 1,766 1,795 4,500
2009/04/13 1,799 1,805 1,790 1,790 1,800
2009/04/10 1,818 1,822 1,784 1,798 4,500
2009/04/09 1,717 1,799 1,717 1,789 4,200
2009/04/08 1,751 1,751 1,709 1,714 4,500
2009/04/07 1,788 1,788 1,744 1,744 5,100
2009/04/06 1,812 1,812 1,758 1,758 2,300
2009/04/03 1,822 1,822 1,774 1,791 2,000
2009/04/02 1,771 1,797 1,771 1,792 4,200
2009/04/01 1,777 1,777 1,721 1,738 5,800
2009/03/31 1,668 1,771 1,668 1,748 13,300
2009/03/30 1,817 1,844 1,724 1,728 4,900
2009/03/27 1,830 1,833 1,790 1,790 12,000
2009/03/26 1,829 1,843 1,815 1,836 20,300
2009/03/25 1,793 1,816 1,722 1,763 19,700
2009/03/24 1,848 1,848 1,770 1,820 19,800
2009/03/23 1,790 1,823 1,763 1,818 16,200
2009/03/19 1,705 1,736 1,700 1,730 13,800
2009/03/18 1,650 1,683 1,650 1,675 11,200
2009/03/17 1,618 1,646 1,606 1,639 11,900
2009/03/16 1,629 1,650 1,611 1,611 12,500
2009/03/13 1,498 1,582 1,498 1,570 91,300
2009/03/12 1,529 1,555 1,519 1,528 15,700
2009/03/11 1,575 1,597 1,551 1,551 7,000
2009/03/10 1,537 1,562 1,530 1,534 8,400
2009/03/09 1,601 1,601 1,567 1,567 2,500
2009/03/06 1,585 1,609 1,585 1,598 20,200
2009/03/05 1,631 1,662 1,622 1,662 8,800
2009/03/04 1,579 1,629 1,573 1,627 5,100
2009/03/03 1,565 1,609 1,565 1,609 5,500
2009/03/02 1,548 1,616 1,548 1,595 8,900
2009/02/27 1,636 1,666 1,591 1,608 7,000
2009/02/26 1,616 1,664 1,585 1,625 28,800
2009/02/25 1,635 1,639 1,585 1,615 13,500
2009/02/24 1,549 1,587 1,531 1,587 4,700
2009/02/23 1,554 1,588 1,539 1,579 7,200
2009/02/20 1,525 1,575 1,525 1,575 9,900
2009/02/19 1,540 1,554 1,531 1,547 11,700
2009/02/18 1,555 1,555 1,526 1,526 9,900
2009/02/17 1,612 1,616 1,595 1,605 1,800
2009/02/16 1,642 1,646 1,602 1,642 10,600
2009/02/13 1,556 1,592 1,556 1,577 7,800
2009/02/12 1,522 1,546 1,522 1,526 7,800
2009/02/10 1,634 1,634 1,581 1,582 16,200
2009/02/09 1,548 1,579 1,544 1,544 6,800
2009/02/06 1,531 1,580 1,531 1,556 6,700
2009/02/05 1,542 1,577 1,542 1,548 8,000
2009/02/04 1,558 1,560 1,503 1,552 7,500
2009/02/03 1,511 1,593 1,511 1,528 4,800
2009/02/02 1,566 1,566 1,506 1,528 5,500
2009/01/30 1,560 1,560 1,519 1,545 14,200
2009/01/29 1,548 1,569 1,537 1,560 21,000
2009/01/28 1,543 1,545 1,506 1,537 9,900
2009/01/27 1,538 1,581 1,538 1,573 7,700
2009/01/26 1,567 1,592 1,547 1,559 24,700
2009/01/23 1,640 1,640 1,525 1,525 12,200
2009/01/22 1,655 1,655 1,597 1,614 2,800
2009/01/21 1,676 1,719 1,650 1,685 10,300
2009/01/20 1,661 1,662 1,643 1,646 3,300
2009/01/19 1,705 1,705 1,662 1,676 3,400
2009/01/16 1,626 1,664 1,626 1,657 9,400
2009/01/15 1,618 1,630 1,588 1,603 16,300
2009/01/14 1,599 1,692 1,599 1,678 6,800
2009/01/13 1,626 1,638 1,577 1,587 17,300
2009/01/09 1,718 1,744 1,697 1,716 8,000
2009/01/08 1,753 1,770 1,723 1,723 11,000
2009/01/07 1,777 1,823 1,746 1,783 10,800
2009/01/06 1,743 1,807 1,743 1,777 5,300
2009/01/05 1,776 1,776 1,743 1,743 6,100

このページの先頭へ