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
2010/12/30 2,020 2,020 2,000 2,003 2,300
2010/12/29 2,023 2,027 2,023 2,027 3,000
2010/12/28 2,000 2,002 2,000 2,002 1,500
2010/12/27 2,002 2,010 2,001 2,010 1,700
2010/12/24 2,051 2,100 2,002 2,006 10,900
2010/12/22 2,011 2,016 2,000 2,001 10,200
2010/12/21 2,001 2,028 2,001 2,009 11,100
2010/12/20 2,007 2,011 1,983 1,992 5,900
2010/12/17 2,023 2,031 1,991 2,007 9,500
2010/12/16 2,047 2,049 2,035 2,035 1,000
2010/12/15 2,075 2,075 2,052 2,052 2,800
2010/12/14 2,030 2,075 2,019 2,075 5,900
2010/12/13 2,010 2,059 2,010 2,059 5,100
2010/12/10 2,034 2,034 2,019 2,022 85,100
2010/12/09 2,033 2,033 2,033 2,033 1,000
2010/12/08 2,011 2,036 2,011 2,036 10,400
2010/12/07 1,985 1,987 1,985 1,986 2,100
2010/12/06 1,995 1,995 1,975 1,975 700
2010/12/03 1,995 1,995 1,971 1,979 2,200
2010/12/02 1,979 1,979 1,955 1,955 1,400
2010/12/01 1,942 1,980 1,942 1,980 600
2010/11/30 1,960 2,001 1,942 1,981 9,000
2010/11/29 1,990 2,000 1,986 1,996 1,800
2010/11/26 2,002 2,002 1,969 1,969 4,700
2010/11/25 1,990 1,999 1,960 1,990 5,600
2010/11/24 1,971 2,009 1,971 1,990 5,700
2010/11/22 2,049 2,049 2,018 2,018 1,100
2010/11/19 1,990 2,019 1,990 2,000 2,200
2010/11/18 1,923 2,004 1,923 2,004 2,000
2010/11/17 1,936 1,963 1,930 1,963 1,300
2010/11/16 2,000 2,000 1,963 1,968 600
2010/11/15 1,983 1,983 1,983 1,983 600
2010/11/12 1,954 1,971 1,953 1,955 6,600
2010/11/11 1,892 1,970 1,892 1,970 3,800
2010/11/10 1,856 1,889 1,856 1,885 2,100
2010/11/09 1,840 1,847 1,835 1,847 600
2010/11/08 1,836 1,851 1,836 1,851 4,200
2010/11/05 1,857 1,857 1,847 1,847 900
2010/11/04 1,802 1,817 1,802 1,817 400
2010/11/02 1,789 1,796 1,789 1,791 1,000
2010/11/01 1,762 1,796 1,762 1,796 700
2010/10/29 1,792 1,792 1,769 1,769 3,200
2010/10/28 1,844 1,844 1,780 1,780 47,700
2010/10/27 1,840 1,840 1,840 1,840 100
2010/10/26 1,878 1,904 1,840 1,844 6,800
2010/10/25 1,908 1,920 1,881 1,911 5,000
2010/10/22 1,916 1,916 1,916 1,916 500
2010/10/21 1,915 1,915 1,887 1,904 1,600
2010/10/20 1,956 1,957 1,930 1,941 2,000
2010/10/19 2,002 2,002 1,943 1,957 1,600
2010/10/18 1,934 1,946 1,934 1,942 1,200
2010/10/15 1,935 1,935 1,871 1,907 4,200
2010/10/14 1,959 1,971 1,959 1,961 3,700
2010/10/13 1,909 1,923 1,909 1,919 700
2010/10/12 1,949 1,950 1,900 1,910 6,000
2010/10/08 2,022 2,036 1,956 1,956 4,400
2010/10/07 2,029 2,030 2,020 2,022 3,100
2010/10/06 2,022 2,022 2,022 2,022 300
2010/10/05 1,945 2,006 1,942 2,006 5,300
2010/10/04 1,995 1,995 1,954 1,958 4,100
2010/10/01 2,046 2,046 2,007 2,007 5,400
2010/09/30 2,043 2,090 2,024 2,034 5,100
2010/09/29 2,003 2,032 2,003 2,032 5,300
2010/09/28 2,000 2,002 1,989 2,002 2,800
2010/09/27 1,928 2,010 1,928 2,010 15,000
2010/09/24 1,946 1,965 1,940 1,940 19,600
2010/09/22 1,960 1,968 1,937 1,953 4,700
2010/09/21 1,970 1,970 1,952 1,953 2,400
2010/09/17 1,909 1,990 1,909 1,980 5,900
2010/09/16 1,967 1,967 1,899 1,909 2,300
2010/09/15 1,906 1,947 1,895 1,927 4,200
2010/09/14 1,927 1,941 1,927 1,941 800
2010/09/13 1,976 1,976 1,936 1,936 6,100
2010/09/10 1,977 1,981 1,941 1,964 64,900
2010/09/09 1,947 1,949 1,947 1,948 5,700
2010/09/08 1,930 1,937 1,930 1,937 400
2010/09/07 1,975 1,980 1,971 1,971 500
2010/09/06 1,895 1,919 1,895 1,919 900
2010/09/03 1,841 1,869 1,839 1,869 3,200
2010/09/02 1,831 1,840 1,831 1,840 1,500
2010/09/01 1,798 1,823 1,786 1,816 5,500
2010/08/31 1,826 1,826 1,783 1,783 2,300
2010/08/30 1,825 1,874 1,825 1,856 5,100
2010/08/27 1,715 1,805 1,715 1,802 5,700
2010/08/26 1,770 1,777 1,715 1,755 26,800
2010/08/25 1,717 1,751 1,717 1,749 3,400
2010/08/24 1,706 1,745 1,706 1,745 8,600
2010/08/23 1,792 1,792 1,746 1,746 2,500
2010/08/20 1,802 1,813 1,789 1,789 2,600
2010/08/19 1,782 1,815 1,782 1,814 5,200
2010/08/18 1,797 1,816 1,786 1,803 5,200
2010/08/17 1,784 1,797 1,784 1,785 2,200
2010/08/16 1,789 1,820 1,789 1,803 1,600
2010/08/13 1,812 1,829 1,812 1,829 4,700
2010/08/12 1,782 1,814 1,782 1,814 2,300
2010/08/11 1,834 1,834 1,782 1,816 4,700
2010/08/10 1,910 1,910 1,835 1,841 3,400
2010/08/09 1,935 1,935 1,921 1,921 2,600
2010/08/06 1,975 1,988 1,974 1,974 2,000
2010/08/05 2,015 2,015 1,988 2,007 900
2010/08/04 2,014 2,014 1,979 1,999 2,700
2010/08/03 2,010 2,015 2,010 2,015 1,700
2010/08/02 1,980 2,008 1,974 1,974 1,000
2010/07/30 2,011 2,023 1,973 2,003 10,300
2010/07/29 2,039 2,056 2,022 2,022 7,600
2010/07/28 2,021 2,056 2,017 2,050 6,000
2010/07/27 1,992 2,042 1,985 2,012 2,700
2010/07/26 2,033 2,033 1,994 2,001 28,400
2010/07/23 1,954 1,979 1,951 1,961 9,700
2010/07/22 1,916 1,919 1,908 1,914 3,900
2010/07/21 1,938 1,950 1,931 1,946 6,600
2010/07/20 1,953 1,953 1,950 1,950 2,100
2010/07/16 1,987 1,987 1,952 1,964 4,900
2010/07/15 1,999 2,002 1,994 2,001 5,900
2010/07/14 2,026 2,034 2,013 2,026 2,100
2010/07/13 2,016 2,032 2,003 2,003 8,200
2010/07/12 2,030 2,039 2,015 2,015 2,000
2010/07/09 2,011 2,025 2,011 2,021 2,700
2010/07/08 1,989 2,001 1,987 1,999 4,300
2010/07/07 1,961 1,961 1,942 1,949 8,200
2010/07/06 1,952 1,989 1,939 1,976 6,400
2010/07/05 1,949 1,962 1,937 1,951 4,800
2010/07/02 1,945 1,958 1,935 1,945 7,400
2010/07/01 1,925 1,943 1,918 1,928 6,200
2010/06/30 1,958 1,983 1,933 1,933 9,300
2010/06/29 1,996 2,006 1,984 2,005 5,500
2010/06/28 2,002 2,013 1,996 1,996 4,100
2010/06/25 2,041 2,041 2,000 2,011 18,500
2010/06/24 2,029 2,056 2,008 2,040 5,400
2010/06/23 2,029 2,037 1,991 2,001 4,800
2010/06/22 2,029 2,044 2,004 2,015 2,900
2010/06/21 2,025 2,065 2,020 2,030 3,600
2010/06/18 2,021 2,021 1,984 1,986 6,600
2010/06/17 2,060 2,060 2,010 2,010 3,200
2010/06/16 2,042 2,056 2,039 2,048 4,900
2010/06/15 2,014 2,038 2,014 2,030 1,500
2010/06/14 2,080 2,080 2,012 2,032 3,000
2010/06/11 2,070 2,070 2,042 2,042 63,100
2010/06/10 2,056 2,059 2,030 2,045 2,600
2010/06/09 2,045 2,050 2,023 2,026 3,300
2010/06/08 2,030 2,100 2,025 2,069 2,900
2010/06/07 2,103 2,103 2,040 2,040 2,700
2010/06/04 2,094 2,128 2,094 2,128 4,800
2010/06/03 2,086 2,143 2,086 2,137 4,400
2010/06/02 2,083 2,130 2,065 2,065 4,800
2010/06/01 2,057 2,101 2,057 2,076 7,700
2010/05/31 2,037 2,073 2,037 2,062 5,000
2010/05/28 2,082 2,088 2,044 2,065 3,400
2010/05/27 1,999 2,032 1,982 2,032 7,700
2010/05/26 2,050 2,062 2,005 2,014 27,600
2010/05/25 2,040 2,071 2,020 2,029 11,800
2010/05/24 2,127 2,127 2,086 2,090 14,000
2010/05/21 2,154 2,154 2,096 2,102 11,900
2010/05/20 2,175 2,175 2,104 2,104 3,900
2010/05/19 2,164 2,180 2,162 2,175 5,000
2010/05/18 2,165 2,208 2,163 2,194 4,400
2010/05/17 2,185 2,216 2,185 2,194 4,400
2010/05/14 2,261 2,305 2,261 2,285 9,700
2010/05/13 2,327 2,327 2,258 2,288 11,300
2010/05/12 2,200 2,304 2,200 2,293 3,200
2010/05/11 2,256 2,333 2,237 2,240 5,300
2010/05/10 2,223 2,261 2,198 2,253 5,000
2010/05/07 2,227 2,259 2,227 2,231 11,000
2010/05/06 2,356 2,363 2,322 2,322 10,900
2010/04/30 2,356 2,416 2,356 2,408 5,700
2010/04/28 2,324 2,359 2,298 2,341 8,600
2010/04/27 2,382 2,382 2,351 2,368 3,500
2010/04/26 2,372 2,398 2,335 2,382 21,200
2010/04/23 2,321 2,335 2,289 2,335 5,700
2010/04/22 2,281 2,291 2,255 2,289 6,400
2010/04/21 2,294 2,323 2,288 2,317 13,900
2010/04/20 2,257 2,325 2,257 2,285 4,300
2010/04/19 2,310 2,313 2,275 2,292 5,100
2010/04/16 2,365 2,380 2,351 2,352 6,500
2010/04/15 2,350 2,417 2,344 2,391 8,200
2010/04/14 2,301 2,341 2,301 2,335 19,200
2010/04/13 2,355 2,355 2,302 2,326 5,300
2010/04/12 2,325 2,375 2,275 2,354 6,200
2010/04/09 2,350 2,389 2,343 2,356 11,300
2010/04/08 2,359 2,359 2,345 2,351 6,500
2010/04/07 2,379 2,379 2,358 2,366 12,000
2010/04/06 2,362 2,372 2,359 2,368 11,000
2010/04/05 2,367 2,380 2,340 2,356 13,100
2010/04/02 2,345 2,369 2,317 2,362 8,800
2010/04/01 2,300 2,337 2,283 2,335 12,000
2010/03/31 2,369 2,369 2,320 2,333 16,600
2010/03/30 2,328 2,365 2,306 2,365 12,900
2010/03/29 2,272 2,303 2,272 2,303 5,000
2010/03/26 2,298 2,370 2,291 2,370 34,400
2010/03/25 2,265 2,290 2,265 2,290 18,300
2010/03/24 2,242 2,267 2,242 2,267 1,900
2010/03/23 2,242 2,252 2,241 2,242 3,400
2010/03/19 2,202 2,215 2,202 2,208 5,500
2010/03/18 2,196 2,211 2,191 2,195 3,400
2010/03/17 2,163 2,193 2,162 2,190 5,100
2010/03/16 2,172 2,181 2,158 2,165 6,000
2010/03/15 2,191 2,193 2,141 2,160 6,400
2010/03/12 2,136 2,156 2,136 2,155 52,000
2010/03/11 2,122 2,156 2,122 2,146 2,200
2010/03/10 2,112 2,154 2,112 2,125 7,500
2010/03/09 2,102 2,117 2,102 2,111 1,600
2010/03/08 2,070 2,137 2,058 2,128 3,700
2010/03/05 2,032 2,071 2,032 2,060 6,000
2010/03/04 2,033 2,044 2,025 2,031 900
2010/03/03 2,035 2,065 2,017 2,055 8,000
2010/03/02 2,015 2,036 2,015 2,035 6,400
2010/03/01 2,030 2,030 2,008 2,015 6,000
2010/02/26 1,981 2,059 1,977 1,997 17,900
2010/02/25 2,008 2,008 1,960 1,968 11,600
2010/02/24 1,988 2,001 1,983 1,992 7,400
2010/02/23 2,046 2,046 1,995 2,014 5,700
2010/02/22 2,014 2,060 2,014 2,032 5,000
2010/02/19 2,051 2,051 2,009 2,010 4,800
2010/02/18 2,083 2,083 2,037 2,057 4,900
2010/02/17 2,049 2,056 2,025 2,056 3,000
2010/02/16 2,040 2,055 2,033 2,049 2,500
2010/02/15 2,052 2,070 2,024 2,033 1,400
2010/02/12 2,060 2,062 2,036 2,056 7,500
2010/02/10 2,072 2,072 2,010 2,010 3,000
2010/02/09 2,046 2,049 2,023 2,046 1,000
2010/02/08 2,048 2,100 2,048 2,061 1,900
2010/02/05 2,041 2,080 2,035 2,035 3,100
2010/02/04 2,035 2,087 2,035 2,085 4,400
2010/02/03 2,037 2,090 2,037 2,070 3,100
2010/02/02 2,027 2,054 2,022 2,031 2,300
2010/02/01 1,986 2,022 1,985 2,013 9,400
2010/01/29 2,002 2,029 1,984 1,984 5,200
2010/01/28 2,031 2,035 2,023 2,030 5,000
2010/01/27 2,060 2,060 2,026 2,026 1,800
2010/01/26 2,119 2,161 2,025 2,040 21,000
2010/01/25 2,135 2,135 2,074 2,096 8,700
2010/01/22 2,117 2,117 2,065 2,095 5,400
2010/01/21 2,079 2,122 2,079 2,117 10,800
2010/01/20 2,143 2,143 2,073 2,090 4,200
2010/01/19 2,148 2,148 2,120 2,125 5,000
2010/01/18 2,116 2,146 2,116 2,140 4,000
2010/01/15 2,111 2,150 2,110 2,140 19,000
2010/01/14 2,122 2,122 2,098 2,115 5,000
2010/01/13 2,110 2,125 2,095 2,095 3,300
2010/01/12 2,109 2,139 2,105 2,135 9,400
2010/01/08 2,126 2,140 2,115 2,140 8,400
2010/01/07 2,130 2,130 2,085 2,109 7,300
2010/01/06 2,114 2,140 2,098 2,100 11,600
2010/01/05 2,154 2,154 2,095 2,108 7,300
2010/01/04 2,120 2,145 2,108 2,145 5,800

このページの先頭へ