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
2012/12/28 1,959 1,999 1,959 1,990 6,700
2012/12/27 2,000 2,019 1,975 1,975 21,500
2012/12/26 1,940 1,996 1,940 1,996 7,200
2012/12/25 2,020 2,020 1,958 1,959 4,700
2012/12/21 1,976 1,977 1,938 1,941 9,400
2012/12/20 1,960 1,999 1,951 1,957 6,800
2012/12/19 1,919 1,969 1,919 1,969 10,800
2012/12/18 1,853 1,893 1,853 1,879 4,900
2012/12/17 1,901 1,901 1,857 1,859 4,800
2012/12/14 1,837 1,880 1,837 1,870 67,000
2012/12/13 1,902 1,910 1,866 1,866 6,500
2012/12/12 1,879 1,879 1,861 1,861 3,800
2012/12/11 1,873 1,879 1,870 1,870 1,900
2012/12/10 1,891 1,891 1,860 1,862 3,200
2012/12/07 1,891 1,891 1,879 1,881 1,700
2012/12/06 1,877 1,880 1,877 1,880 7,200
2012/12/05 1,832 1,855 1,832 1,855 4,700
2012/12/04 1,801 1,853 1,801 1,853 1,900
2012/12/03 1,840 1,840 1,820 1,822 3,600
2012/11/30 1,836 1,836 1,813 1,816 6,700
2012/11/29 1,821 1,827 1,821 1,825 7,400
2012/11/28 1,806 1,812 1,805 1,806 2,600
2012/11/27 1,831 1,831 1,801 1,805 8,700
2012/11/26 1,802 1,802 1,791 1,791 7,700
2012/11/22 1,840 1,840 1,783 1,813 6,100
2012/11/21 1,800 1,801 1,796 1,800 5,800
2012/11/20 1,804 1,804 1,798 1,801 4,300
2012/11/19 1,828 1,828 1,795 1,807 2,900
2012/11/16 1,785 1,854 1,785 1,814 5,400
2012/11/15 1,775 1,799 1,758 1,785 3,000
2012/11/14 1,775 1,775 1,727 1,727 3,900
2012/11/13 1,720 1,759 1,720 1,752 8,600
2012/11/12 1,720 1,739 1,720 1,726 3,300
2012/11/09 1,725 1,738 1,725 1,736 2,700
2012/11/08 1,755 1,761 1,752 1,752 1,900
2012/11/07 1,837 1,844 1,784 1,784 3,600
2012/11/06 1,860 1,860 1,827 1,827 1,400
2012/11/05 1,859 1,894 1,859 1,894 2,800
2012/11/02 1,914 1,939 1,914 1,931 4,100
2012/11/01 1,940 1,940 1,905 1,910 2,200
2012/10/31 1,925 1,951 1,925 1,934 2,900
2012/10/30 1,913 1,913 1,908 1,913 2,300
2012/10/29 1,924 1,924 1,901 1,917 2,500
2012/10/26 1,891 1,912 1,891 1,912 4,900
2012/10/25 1,891 1,927 1,891 1,927 2,300
2012/10/24 1,857 1,903 1,857 1,903 4,500
2012/10/23 1,865 1,885 1,865 1,880 1,000
2012/10/22 1,860 1,860 1,820 1,850 2,400
2012/10/19 1,874 1,900 1,865 1,865 5,400
2012/10/18 1,839 1,859 1,821 1,836 3,400
2012/10/17 1,829 1,829 1,803 1,822 3,100
2012/10/16 1,794 1,794 1,789 1,789 1,300
2012/10/15 1,761 1,801 1,761 1,799 900
2012/10/12 1,766 1,776 1,766 1,776 1,300
2012/10/11 1,753 1,778 1,753 1,765 1,100
2012/10/10 1,810 1,810 1,775 1,775 400
2012/10/09 1,795 1,816 1,795 1,811 1,400
2012/10/05 1,802 1,817 1,802 1,817 900
2012/10/04 1,777 1,821 1,775 1,796 1,300
2012/10/03 1,795 1,795 1,779 1,781 1,300
2012/10/02 1,811 1,811 1,793 1,793 1,000
2012/10/01 1,820 1,820 1,800 1,806 2,500
2012/09/28 1,870 1,870 1,817 1,817 3,000
2012/09/27 1,840 1,861 1,840 1,861 3,800
2012/09/26 1,852 1,852 1,835 1,835 1,300
2012/09/25 1,829 1,903 1,829 1,903 9,300
2012/09/24 1,845 1,845 1,817 1,828 2,100
2012/09/21 1,825 1,825 1,825 1,825 1,100
2012/09/20 1,795 1,810 1,787 1,800 5,500
2012/09/19 1,811 1,814 1,777 1,791 2,800
2012/09/18 1,817 1,818 1,805 1,805 2,300
2012/09/14 1,755 1,799 1,755 1,789 42,700
2012/09/13 1,781 1,781 1,763 1,763 1,200
2012/09/12 1,741 1,775 1,741 1,775 700
2012/09/11 1,721 1,746 1,721 1,746 3,200
2012/09/10 1,721 1,740 1,720 1,739 2,200
2012/09/07 1,701 1,741 1,701 1,732 1,700
2012/09/06 1,720 1,720 1,713 1,720 1,500
2012/09/05 1,695 1,715 1,669 1,715 2,500
2012/09/04 1,713 1,728 1,713 1,728 2,600
2012/09/03 1,725 1,762 1,720 1,721 4,300
2012/08/31 1,732 1,748 1,732 1,737 1,300
2012/08/30 1,777 1,789 1,772 1,772 3,100
2012/08/29 1,770 1,770 1,746 1,767 1,400
2012/08/28 1,780 1,799 1,750 1,757 4,300
2012/08/27 1,789 1,829 1,789 1,829 200
2012/08/24 1,777 1,791 1,777 1,788 1,100
2012/08/23 1,810 1,815 1,809 1,815 1,400
2012/08/22 1,841 1,841 1,815 1,815 1,200
2012/08/21 1,819 1,825 1,819 1,825 900
2012/08/20 1,815 1,875 1,810 1,810 2,400
2012/08/17 1,793 1,870 1,793 1,870 1,800
2012/08/16 1,784 1,791 1,782 1,791 2,100
2012/08/15 1,826 1,826 1,785 1,805 3,300
2012/08/14 1,765 1,818 1,763 1,818 4,400
2012/08/13 1,750 1,757 1,742 1,755 1,700
2012/08/10 1,734 1,762 1,734 1,762 1,600
2012/08/09 1,747 1,749 1,735 1,745 8,100
2012/08/08 1,761 1,771 1,723 1,732 8,500
2012/08/07 1,672 1,785 1,672 1,770 5,000
2012/08/06 1,632 1,689 1,632 1,689 4,700
2012/08/03 1,570 1,570 1,542 1,549 4,100
2012/08/02 1,612 1,619 1,606 1,609 8,400
2012/08/01 1,621 1,629 1,605 1,608 2,000
2012/07/31 1,603 1,624 1,603 1,620 5,100
2012/07/30 1,603 1,643 1,603 1,643 4,700
2012/07/27 1,600 1,608 1,600 1,608 1,400
2012/07/26 1,612 1,612 1,576 1,593 4,300
2012/07/25 1,590 1,609 1,561 1,572 3,700
2012/07/24 1,566 1,600 1,566 1,597 4,000
2012/07/23 1,601 1,601 1,541 1,568 10,400
2012/07/20 1,615 1,617 1,601 1,601 2,800
2012/07/19 1,644 1,660 1,632 1,632 5,500
2012/07/18 1,638 1,640 1,624 1,624 4,800
2012/07/17 1,603 1,623 1,603 1,622 2,200
2012/07/13 1,601 1,628 1,601 1,614 5,100
2012/07/12 1,616 1,645 1,615 1,622 1,200
2012/07/11 1,606 1,631 1,606 1,631 1,700
2012/07/10 1,656 1,658 1,628 1,628 1,600
2012/07/09 1,637 1,652 1,637 1,652 1,700
2012/07/06 1,659 1,659 1,652 1,653 1,900
2012/07/05 1,656 1,682 1,656 1,668 1,700
2012/07/04 1,674 1,692 1,672 1,672 3,400
2012/07/03 1,661 1,684 1,661 1,669 4,800
2012/07/02 1,690 1,690 1,646 1,660 9,200
2012/06/29 1,606 1,663 1,606 1,659 3,900
2012/06/28 1,589 1,627 1,589 1,627 3,200
2012/06/27 1,585 1,591 1,572 1,591 7,700
2012/06/26 1,580 1,613 1,557 1,562 14,200
2012/06/25 1,596 1,596 1,560 1,567 2,700
2012/06/22 1,545 1,568 1,545 1,556 2,100
2012/06/21 1,570 1,585 1,570 1,575 2,200
2012/06/20 1,540 1,557 1,516 1,557 2,000
2012/06/19 1,514 1,536 1,514 1,517 3,400
2012/06/18 1,535 1,535 1,526 1,529 1,200
2012/06/15 1,495 1,515 1,495 1,509 4,300
2012/06/14 1,480 1,500 1,480 1,494 1,800
2012/06/13 1,497 1,508 1,495 1,502 1,200
2012/06/12 1,491 1,506 1,480 1,495 9,800
2012/06/11 1,482 1,521 1,481 1,511 7,900
2012/06/08 1,516 1,516 1,471 1,489 56,000
2012/06/07 1,526 1,529 1,521 1,529 5,600
2012/06/06 1,510 1,536 1,501 1,526 5,700
2012/06/05 1,461 1,504 1,455 1,504 2,900
2012/06/04 1,462 1,468 1,462 1,462 3,500
2012/06/01 1,491 1,500 1,491 1,497 3,500
2012/05/31 1,468 1,504 1,468 1,494 2,700
2012/05/30 1,490 1,502 1,485 1,502 3,200
2012/05/29 1,490 1,515 1,490 1,515 2,600
2012/05/28 1,501 1,504 1,494 1,501 3,500
2012/05/25 1,554 1,554 1,509 1,514 4,200
2012/05/24 1,517 1,520 1,505 1,514 4,400
2012/05/23 1,524 1,532 1,516 1,517 11,400
2012/05/22 1,519 1,533 1,519 1,524 3,800
2012/05/21 1,500 1,526 1,500 1,518 2,000
2012/05/18 1,523 1,532 1,517 1,530 8,400
2012/05/17 1,520 1,580 1,520 1,573 3,300
2012/05/16 1,555 1,586 1,550 1,554 8,000
2012/05/15 1,575 1,585 1,571 1,577 4,200
2012/05/14 1,614 1,627 1,605 1,606 5,000
2012/05/11 1,636 1,656 1,621 1,621 9,200
2012/05/10 1,622 1,654 1,622 1,653 7,700
2012/05/09 1,666 1,678 1,662 1,662 7,600
2012/05/08 1,689 1,690 1,681 1,681 3,000
2012/05/07 1,680 1,705 1,671 1,678 8,000
2012/05/02 1,721 1,726 1,707 1,711 1,200
2012/05/01 1,717 1,722 1,702 1,703 2,000
2012/04/27 1,759 1,759 1,718 1,728 11,300
2012/04/26 1,756 1,761 1,756 1,759 2,300
2012/04/25 1,751 1,765 1,740 1,747 6,900
2012/04/24 1,732 1,759 1,723 1,745 6,200
2012/04/23 1,757 1,777 1,739 1,748 2,300
2012/04/20 1,720 1,752 1,720 1,751 7,900
2012/04/19 1,747 1,747 1,730 1,732 3,700
2012/04/18 1,766 1,806 1,766 1,767 5,700
2012/04/17 1,754 1,762 1,750 1,759 3,200
2012/04/16 1,755 1,760 1,751 1,756 6,500
2012/04/13 1,759 1,790 1,759 1,785 2,400
2012/04/12 1,753 1,777 1,753 1,770 2,800
2012/04/11 1,780 1,780 1,752 1,752 5,700
2012/04/10 1,776 1,794 1,774 1,774 3,700
2012/04/09 1,780 1,790 1,772 1,772 7,000
2012/04/06 1,800 1,812 1,793 1,807 12,600
2012/04/05 1,766 1,818 1,766 1,809 4,700
2012/04/04 1,835 1,835 1,775 1,775 5,500
2012/04/03 1,789 1,825 1,787 1,818 6,200
2012/04/02 1,813 1,816 1,777 1,796 13,500
2012/03/30 1,847 1,847 1,792 1,799 7,700
2012/03/29 1,775 1,814 1,766 1,807 10,900
2012/03/28 1,781 1,781 1,754 1,777 9,200
2012/03/27 1,798 1,798 1,762 1,798 9,900
2012/03/26 1,766 1,775 1,762 1,767 13,700
2012/03/23 1,769 1,770 1,763 1,763 3,800
2012/03/22 1,767 1,778 1,758 1,778 4,100
2012/03/21 1,762 1,770 1,749 1,749 5,900
2012/03/19 1,770 1,774 1,761 1,762 4,400
2012/03/16 1,766 1,770 1,762 1,767 5,800
2012/03/15 1,734 1,762 1,734 1,752 3,600
2012/03/14 1,737 1,738 1,724 1,724 7,900
2012/03/13 1,713 1,739 1,713 1,723 6,600
2012/03/12 1,734 1,734 1,700 1,700 2,700
2012/03/09 1,736 1,741 1,730 1,737 67,400
2012/03/08 1,706 1,730 1,706 1,717 5,400
2012/03/07 1,660 1,686 1,658 1,686 1,800
2012/03/06 1,662 1,707 1,662 1,662 11,000
2012/03/05 1,701 1,701 1,676 1,676 3,100
2012/03/02 1,714 1,720 1,696 1,701 5,500
2012/03/01 1,739 1,739 1,693 1,705 6,200
2012/02/29 1,739 1,741 1,700 1,702 4,800
2012/02/28 1,744 1,754 1,732 1,739 10,200
2012/02/27 1,719 1,751 1,719 1,751 3,600
2012/02/24 1,747 1,747 1,707 1,738 7,100
2012/02/23 1,703 1,737 1,703 1,727 10,500
2012/02/22 1,715 1,734 1,711 1,730 9,700
2012/02/21 1,703 1,717 1,699 1,717 5,600
2012/02/20 1,708 1,717 1,698 1,699 3,400
2012/02/17 1,713 1,721 1,705 1,707 5,400
2012/02/16 1,738 1,738 1,708 1,719 4,800
2012/02/15 1,788 1,791 1,753 1,758 18,800
2012/02/14 1,695 1,721 1,690 1,721 3,400
2012/02/13 1,681 1,702 1,681 1,701 2,100
2012/02/10 1,696 1,696 1,667 1,667 2,900
2012/02/09 1,701 1,706 1,671 1,680 3,400
2012/02/08 1,700 1,709 1,695 1,709 9,600
2012/02/07 1,683 1,700 1,683 1,700 5,400
2012/02/06 1,688 1,697 1,686 1,686 1,300
2012/02/03 1,663 1,675 1,663 1,673 2,100
2012/02/02 1,677 1,679 1,670 1,676 2,800
2012/02/01 1,670 1,674 1,657 1,670 1,900
2012/01/31 1,656 1,656 1,653 1,653 400
2012/01/30 1,673 1,673 1,653 1,653 4,500
2012/01/27 1,674 1,693 1,674 1,674 2,500
2012/01/26 1,714 1,714 1,681 1,684 5,000
2012/01/25 1,673 1,699 1,673 1,699 5,000
2012/01/24 1,683 1,683 1,666 1,669 400
2012/01/23 1,672 1,701 1,667 1,674 4,900
2012/01/20 1,688 1,688 1,669 1,683 2,900
2012/01/19 1,627 1,668 1,627 1,661 5,900
2012/01/18 1,631 1,646 1,624 1,624 2,400
2012/01/17 1,624 1,624 1,614 1,616 1,700
2012/01/16 1,622 1,622 1,605 1,621 3,200
2012/01/13 1,617 1,636 1,617 1,627 3,800
2012/01/12 1,620 1,620 1,607 1,607 3,400
2012/01/11 1,631 1,631 1,631 1,631 400
2012/01/10 1,604 1,614 1,604 1,608 3,500
2012/01/06 1,623 1,623 1,589 1,599 8,800
2012/01/05 1,640 1,641 1,621 1,621 4,100
2012/01/04 1,670 1,687 1,638 1,645 6,800

このページの先頭へ