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 |
---|---|---|---|---|---|
2013/12/30 | 2,770 | 2,774 | 2,718 | 2,725 | 192,500 |
2013/12/27 | 2,691 | 2,748 | 2,666 | 2,744 | 298,700 |
2013/12/26 | 2,627 | 2,674 | 2,627 | 2,666 | 150,700 |
2013/12/25 | 2,621 | 2,649 | 2,619 | 2,632 | 180,800 |
2013/12/24 | 2,679 | 2,681 | 2,632 | 2,634 | 196,900 |
2013/12/20 | 2,657 | 2,685 | 2,657 | 2,683 | 283,300 |
2013/12/19 | 2,660 | 2,690 | 2,646 | 2,657 | 289,600 |
2013/12/18 | 2,606 | 2,654 | 2,605 | 2,647 | 340,900 |
2013/12/17 | 2,645 | 2,680 | 2,627 | 2,635 | 265,700 |
2013/12/16 | 2,683 | 2,715 | 2,635 | 2,635 | 267,400 |
2013/12/13 | 2,708 | 2,737 | 2,681 | 2,690 | 391,600 |
2013/12/12 | 2,710 | 2,737 | 2,700 | 2,721 | 189,000 |
2013/12/11 | 2,719 | 2,777 | 2,719 | 2,754 | 237,000 |
2013/12/10 | 2,751 | 2,762 | 2,715 | 2,717 | 300,200 |
2013/12/09 | 2,775 | 2,807 | 2,715 | 2,762 | 310,100 |
2013/12/06 | 2,715 | 2,773 | 2,714 | 2,746 | 222,200 |
2013/12/05 | 2,780 | 2,811 | 2,711 | 2,736 | 350,900 |
2013/12/04 | 2,790 | 2,850 | 2,788 | 2,806 | 269,100 |
2013/12/03 | 2,831 | 2,839 | 2,802 | 2,810 | 176,900 |
2013/12/02 | 2,795 | 2,849 | 2,792 | 2,838 | 302,800 |
2013/11/29 | 2,721 | 2,779 | 2,720 | 2,772 | 372,600 |
2013/11/28 | 2,710 | 2,719 | 2,695 | 2,715 | 239,000 |
2013/11/27 | 2,676 | 2,721 | 2,662 | 2,705 | 220,800 |
2013/11/26 | 2,698 | 2,718 | 2,685 | 2,701 | 175,500 |
2013/11/25 | 2,705 | 2,728 | 2,695 | 2,720 | 146,800 |
2013/11/22 | 2,710 | 2,725 | 2,680 | 2,687 | 254,000 |
2013/11/21 | 2,629 | 2,693 | 2,629 | 2,687 | 234,200 |
2013/11/20 | 2,624 | 2,649 | 2,595 | 2,617 | 272,000 |
2013/11/19 | 2,585 | 2,628 | 2,584 | 2,597 | 194,200 |
2013/11/18 | 2,629 | 2,639 | 2,586 | 2,594 | 171,200 |
2013/11/15 | 2,580 | 2,618 | 2,570 | 2,602 | 269,000 |
2013/11/14 | 2,559 | 2,572 | 2,525 | 2,556 | 262,400 |
2013/11/13 | 2,500 | 2,545 | 2,483 | 2,533 | 333,000 |
2013/11/12 | 2,453 | 2,500 | 2,438 | 2,498 | 236,900 |
2013/11/11 | 2,450 | 2,468 | 2,436 | 2,449 | 174,900 |
2013/11/08 | 2,385 | 2,425 | 2,374 | 2,419 | 160,900 |
2013/11/07 | 2,395 | 2,432 | 2,387 | 2,409 | 194,600 |
2013/11/06 | 2,400 | 2,430 | 2,383 | 2,412 | 161,900 |
2013/11/05 | 2,408 | 2,423 | 2,373 | 2,391 | 153,800 |
2013/11/01 | 2,449 | 2,449 | 2,373 | 2,393 | 132,300 |
2013/10/31 | 2,460 | 2,493 | 2,421 | 2,431 | 209,600 |
2013/10/30 | 2,430 | 2,459 | 2,426 | 2,437 | 146,300 |
2013/10/29 | 2,430 | 2,444 | 2,414 | 2,426 | 132,500 |
2013/10/28 | 2,428 | 2,474 | 2,424 | 2,465 | 138,200 |
2013/10/25 | 2,470 | 2,471 | 2,411 | 2,419 | 153,300 |
2013/10/24 | 2,455 | 2,476 | 2,436 | 2,469 | 204,300 |
2013/10/23 | 2,493 | 2,506 | 2,442 | 2,447 | 167,100 |
2013/10/22 | 2,469 | 2,488 | 2,461 | 2,486 | 111,300 |
2013/10/21 | 2,455 | 2,476 | 2,445 | 2,464 | 106,000 |
2013/10/18 | 2,440 | 2,448 | 2,414 | 2,448 | 152,600 |
2013/10/17 | 2,432 | 2,448 | 2,414 | 2,437 | 156,900 |
2013/10/16 | 2,407 | 2,408 | 2,366 | 2,400 | 158,000 |
2013/10/15 | 2,445 | 2,448 | 2,410 | 2,418 | 229,000 |
2013/10/11 | 2,360 | 2,448 | 2,354 | 2,439 | 435,300 |
2013/10/10 | 2,304 | 2,335 | 2,280 | 2,317 | 127,400 |
2013/10/09 | 2,213 | 2,288 | 2,194 | 2,287 | 169,000 |
2013/10/08 | 2,232 | 2,255 | 2,212 | 2,234 | 175,500 |
2013/10/07 | 2,302 | 2,317 | 2,231 | 2,237 | 238,200 |
2013/10/04 | 2,302 | 2,340 | 2,293 | 2,311 | 184,400 |
2013/10/03 | 2,360 | 2,398 | 2,326 | 2,327 | 253,400 |
2013/10/02 | 2,427 | 2,450 | 2,360 | 2,372 | 214,200 |
2013/10/01 | 2,465 | 2,471 | 2,422 | 2,427 | 283,700 |
2013/09/30 | 2,488 | 2,492 | 2,451 | 2,465 | 179,200 |
2013/09/27 | 2,513 | 2,527 | 2,477 | 2,489 | 207,000 |
2013/09/26 | 2,476 | 2,493 | 2,417 | 2,492 | 213,900 |
2013/09/25 | 2,537 | 2,555 | 2,485 | 2,495 | 259,900 |
2013/09/24 | 2,541 | 2,567 | 2,516 | 2,547 | 329,500 |
2013/09/20 | 2,525 | 2,548 | 2,478 | 2,535 | 522,700 |
2013/09/19 | 2,426 | 2,510 | 2,407 | 2,510 | 467,000 |
2013/09/18 | 2,371 | 2,403 | 2,357 | 2,376 | 212,800 |
2013/09/17 | 2,337 | 2,351 | 2,321 | 2,342 | 184,800 |
2013/09/13 | 2,331 | 2,348 | 2,277 | 2,310 | 252,300 |
2013/09/12 | 2,299 | 2,333 | 2,271 | 2,314 | 247,700 |
2013/09/11 | 2,314 | 2,314 | 2,260 | 2,273 | 271,200 |
2013/09/10 | 2,258 | 2,277 | 2,237 | 2,277 | 226,200 |
2013/09/09 | 2,249 | 2,257 | 2,199 | 2,234 | 219,700 |
2013/09/06 | 2,170 | 2,183 | 2,153 | 2,166 | 86,000 |
2013/09/05 | 2,172 | 2,185 | 2,150 | 2,163 | 132,500 |
2013/09/04 | 2,138 | 2,160 | 2,123 | 2,152 | 137,300 |
2013/09/03 | 2,088 | 2,136 | 2,088 | 2,126 | 182,000 |
2013/09/02 | 2,088 | 2,100 | 2,062 | 2,086 | 150,000 |
2013/08/30 | 2,112 | 2,120 | 2,058 | 2,058 | 191,100 |
2013/08/29 | 2,139 | 2,148 | 2,095 | 2,107 | 208,500 |
2013/08/28 | 2,121 | 2,151 | 2,104 | 2,135 | 120,100 |
2013/08/27 | 2,188 | 2,205 | 2,160 | 2,166 | 165,800 |
2013/08/26 | 2,191 | 2,208 | 2,172 | 2,177 | 85,500 |
2013/08/23 | 2,180 | 2,218 | 2,163 | 2,190 | 196,900 |
2013/08/22 | 2,154 | 2,157 | 2,118 | 2,141 | 102,800 |
2013/08/21 | 2,152 | 2,187 | 2,142 | 2,153 | 127,700 |
2013/08/20 | 2,174 | 2,214 | 2,152 | 2,153 | 176,600 |
2013/08/19 | 2,193 | 2,197 | 2,153 | 2,176 | 189,000 |
2013/08/16 | 2,192 | 2,230 | 2,188 | 2,192 | 140,600 |
2013/08/15 | 2,222 | 2,265 | 2,222 | 2,236 | 110,900 |
2013/08/14 | 2,285 | 2,289 | 2,215 | 2,240 | 248,400 |
2013/08/13 | 2,241 | 2,296 | 2,241 | 2,280 | 146,500 |
2013/08/12 | 2,260 | 2,261 | 2,225 | 2,238 | 183,400 |
2013/08/09 | 2,273 | 2,305 | 2,260 | 2,273 | 178,800 |
2013/08/08 | 2,331 | 2,376 | 2,273 | 2,283 | 255,500 |
2013/08/07 | 2,328 | 2,377 | 2,327 | 2,353 | 255,500 |
2013/08/06 | 2,400 | 2,402 | 2,332 | 2,378 | 288,000 |
2013/08/05 | 2,470 | 2,478 | 2,428 | 2,455 | 129,700 |
2013/08/02 | 2,378 | 2,449 | 2,360 | 2,449 | 159,200 |
2013/08/01 | 2,310 | 2,359 | 2,305 | 2,358 | 164,000 |
2013/07/31 | 2,305 | 2,330 | 2,255 | 2,300 | 263,600 |
2013/07/30 | 2,279 | 2,334 | 2,269 | 2,322 | 128,300 |
2013/07/29 | 2,355 | 2,359 | 2,288 | 2,300 | 183,400 |
2013/07/26 | 2,394 | 2,420 | 2,361 | 2,365 | 185,400 |
2013/07/25 | 2,410 | 2,418 | 2,353 | 2,405 | 191,400 |
2013/07/24 | 2,479 | 2,488 | 2,400 | 2,433 | 136,400 |
2013/07/23 | 2,447 | 2,488 | 2,442 | 2,472 | 140,500 |
2013/07/22 | 2,481 | 2,483 | 2,347 | 2,444 | 253,200 |
2013/07/19 | 2,492 | 2,509 | 2,430 | 2,469 | 164,400 |
2013/07/18 | 2,469 | 2,492 | 2,458 | 2,475 | 112,700 |
2013/07/17 | 2,440 | 2,488 | 2,428 | 2,455 | 135,300 |
2013/07/16 | 2,440 | 2,480 | 2,400 | 2,422 | 153,200 |
2013/07/12 | 2,359 | 2,425 | 2,355 | 2,390 | 16,900 |
2013/07/11 | 2,383 | 2,386 | 2,330 | 2,370 | 4,700 |
2013/07/10 | 2,437 | 2,437 | 2,370 | 2,398 | 12,400 |
2013/07/09 | 2,359 | 2,390 | 2,354 | 2,390 | 9,100 |
2013/07/08 | 2,360 | 2,385 | 2,331 | 2,333 | 7,300 |
2013/07/05 | 2,376 | 2,376 | 2,345 | 2,365 | 4,600 |
2013/07/04 | 2,335 | 2,346 | 2,330 | 2,345 | 5,700 |
2013/07/03 | 2,335 | 2,350 | 2,312 | 2,341 | 10,400 |
2013/07/02 | 2,312 | 2,341 | 2,305 | 2,341 | 7,000 |
2013/07/01 | 2,358 | 2,358 | 2,300 | 2,316 | 5,600 |
2013/06/28 | 2,318 | 2,355 | 2,306 | 2,345 | 15,000 |
2013/06/27 | 2,279 | 2,339 | 2,265 | 2,339 | 7,700 |
2013/06/26 | 2,332 | 2,332 | 2,262 | 2,262 | 2,900 |
2013/06/25 | 2,330 | 2,342 | 2,259 | 2,310 | 5,900 |
2013/06/24 | 2,382 | 2,385 | 2,291 | 2,335 | 3,000 |
2013/06/21 | 2,250 | 2,380 | 2,237 | 2,342 | 7,200 |
2013/06/20 | 2,347 | 2,347 | 2,311 | 2,321 | 7,900 |
2013/06/19 | 2,403 | 2,403 | 2,319 | 2,386 | 5,500 |
2013/06/18 | 2,380 | 2,380 | 2,308 | 2,317 | 3,500 |
2013/06/17 | 2,248 | 2,343 | 2,248 | 2,343 | 4,700 |
2013/06/14 | 2,222 | 2,294 | 2,222 | 2,261 | 126,000 |
2013/06/13 | 2,365 | 2,365 | 2,237 | 2,237 | 7,400 |
2013/06/12 | 2,352 | 2,410 | 2,324 | 2,399 | 8,800 |
2013/06/11 | 2,406 | 2,444 | 2,394 | 2,402 | 10,900 |
2013/06/10 | 2,417 | 2,450 | 2,385 | 2,425 | 6,800 |
2013/06/07 | 2,300 | 2,360 | 2,275 | 2,317 | 6,900 |
2013/06/06 | 2,435 | 2,491 | 2,395 | 2,395 | 5,300 |
2013/06/05 | 2,540 | 2,630 | 2,485 | 2,485 | 7,400 |
2013/06/04 | 2,439 | 2,545 | 2,427 | 2,535 | 13,200 |
2013/06/03 | 2,555 | 2,556 | 2,458 | 2,458 | 15,100 |
2013/05/31 | 2,502 | 2,556 | 2,460 | 2,505 | 10,300 |
2013/05/30 | 2,518 | 2,604 | 2,507 | 2,513 | 18,600 |
2013/05/29 | 2,630 | 2,674 | 2,602 | 2,602 | 12,200 |
2013/05/28 | 2,534 | 2,600 | 2,525 | 2,570 | 12,400 |
2013/05/27 | 2,597 | 2,597 | 2,526 | 2,528 | 9,000 |
2013/05/24 | 2,535 | 2,683 | 2,528 | 2,591 | 27,600 |
2013/05/23 | 2,760 | 2,769 | 2,548 | 2,548 | 16,600 |
2013/05/22 | 2,789 | 2,789 | 2,750 | 2,759 | 8,000 |
2013/05/21 | 2,756 | 2,807 | 2,737 | 2,799 | 11,900 |
2013/05/20 | 2,799 | 2,800 | 2,765 | 2,773 | 13,200 |
2013/05/17 | 2,701 | 2,769 | 2,699 | 2,762 | 7,400 |
2013/05/16 | 2,764 | 2,777 | 2,678 | 2,716 | 10,900 |
2013/05/15 | 2,845 | 2,871 | 2,750 | 2,769 | 10,200 |
2013/05/14 | 2,792 | 2,841 | 2,779 | 2,795 | 5,200 |
2013/05/13 | 2,730 | 2,905 | 2,715 | 2,792 | 13,900 |
2013/05/10 | 2,650 | 2,716 | 2,630 | 2,680 | 24,100 |
2013/05/09 | 2,634 | 2,706 | 2,603 | 2,603 | 5,900 |
2013/05/08 | 2,602 | 2,657 | 2,601 | 2,607 | 10,200 |
2013/05/07 | 2,625 | 2,625 | 2,582 | 2,597 | 9,800 |
2013/05/02 | 2,562 | 2,612 | 2,562 | 2,575 | 2,500 |
2013/05/01 | 2,630 | 2,631 | 2,540 | 2,577 | 10,100 |
2013/04/30 | 2,740 | 2,740 | 2,642 | 2,664 | 10,000 |
2013/04/26 | 2,627 | 2,665 | 2,550 | 2,590 | 8,600 |
2013/04/25 | 2,601 | 2,675 | 2,550 | 2,577 | 17,300 |
2013/04/24 | 2,392 | 2,600 | 2,392 | 2,600 | 13,300 |
2013/04/23 | 2,305 | 2,380 | 2,305 | 2,357 | 5,000 |
2013/04/22 | 2,291 | 2,312 | 2,291 | 2,304 | 5,500 |
2013/04/19 | 2,211 | 2,270 | 2,211 | 2,257 | 11,000 |
2013/04/18 | 2,216 | 2,250 | 2,216 | 2,218 | 8,200 |
2013/04/17 | 2,200 | 2,231 | 2,200 | 2,213 | 8,900 |
2013/04/16 | 2,201 | 2,245 | 2,150 | 2,198 | 13,600 |
2013/04/15 | 2,225 | 2,268 | 2,225 | 2,237 | 3,000 |
2013/04/12 | 2,291 | 2,299 | 2,225 | 2,232 | 17,100 |
2013/04/11 | 2,300 | 2,316 | 2,278 | 2,316 | 10,800 |
2013/04/10 | 2,265 | 2,289 | 2,263 | 2,289 | 11,500 |
2013/04/09 | 2,299 | 2,299 | 2,249 | 2,249 | 7,600 |
2013/04/08 | 2,354 | 2,369 | 2,259 | 2,282 | 32,500 |
2013/04/05 | 2,256 | 2,328 | 2,256 | 2,265 | 21,400 |
2013/04/04 | 2,143 | 2,234 | 2,143 | 2,219 | 13,900 |
2013/04/03 | 2,099 | 2,163 | 2,099 | 2,163 | 9,100 |
2013/04/02 | 2,200 | 2,201 | 2,128 | 2,128 | 6,900 |
2013/04/01 | 2,280 | 2,280 | 2,200 | 2,211 | 6,700 |
2013/03/29 | 2,275 | 2,275 | 2,248 | 2,248 | 11,100 |
2013/03/28 | 2,277 | 2,277 | 2,214 | 2,252 | 5,400 |
2013/03/27 | 2,314 | 2,314 | 2,267 | 2,267 | 9,800 |
2013/03/26 | 2,248 | 2,291 | 2,248 | 2,285 | 17,100 |
2013/03/25 | 2,330 | 2,330 | 2,263 | 2,265 | 16,300 |
2013/03/22 | 2,283 | 2,283 | 2,280 | 2,280 | 500 |
2013/03/21 | 2,255 | 2,341 | 2,255 | 2,297 | 15,400 |
2013/03/19 | 2,226 | 2,276 | 2,226 | 2,258 | 8,600 |
2013/03/18 | 2,238 | 2,249 | 2,186 | 2,195 | 5,100 |
2013/03/15 | 2,239 | 2,265 | 2,235 | 2,245 | 10,800 |
2013/03/14 | 2,231 | 2,231 | 2,201 | 2,213 | 4,700 |
2013/03/13 | 2,171 | 2,210 | 2,171 | 2,201 | 5,800 |
2013/03/12 | 2,198 | 2,200 | 2,160 | 2,194 | 13,100 |
2013/03/11 | 2,198 | 2,200 | 2,166 | 2,186 | 8,200 |
2013/03/08 | 2,152 | 2,198 | 2,152 | 2,173 | 133,400 |
2013/03/07 | 2,172 | 2,193 | 2,171 | 2,193 | 5,800 |
2013/03/06 | 2,145 | 2,152 | 2,131 | 2,152 | 2,000 |
2013/03/05 | 2,166 | 2,197 | 2,122 | 2,124 | 3,800 |
2013/03/04 | 2,153 | 2,203 | 2,147 | 2,147 | 2,900 |
2013/03/01 | 2,108 | 2,148 | 2,108 | 2,143 | 3,300 |
2013/02/28 | 2,067 | 2,133 | 2,067 | 2,133 | 5,300 |
2013/02/27 | 2,127 | 2,127 | 2,039 | 2,039 | 2,700 |
2013/02/26 | 2,054 | 2,087 | 2,054 | 2,087 | 3,600 |
2013/02/25 | 2,096 | 2,096 | 2,080 | 2,085 | 5,800 |
2013/02/22 | 2,025 | 2,063 | 2,025 | 2,063 | 8,900 |
2013/02/21 | 2,101 | 2,101 | 2,074 | 2,074 | 6,300 |
2013/02/20 | 2,109 | 2,118 | 2,105 | 2,105 | 2,100 |
2013/02/19 | 2,021 | 2,077 | 2,021 | 2,077 | 7,200 |
2013/02/18 | 1,980 | 2,028 | 1,980 | 2,028 | 4,700 |
2013/02/15 | 2,055 | 2,055 | 2,016 | 2,016 | 5,500 |
2013/02/14 | 2,094 | 2,094 | 2,091 | 2,091 | 3,600 |
2013/02/13 | 2,133 | 2,183 | 2,096 | 2,096 | 4,200 |
2013/02/12 | 2,082 | 2,185 | 2,082 | 2,154 | 3,100 |
2013/02/08 | 2,115 | 2,115 | 2,050 | 2,061 | 8,900 |
2013/02/07 | 2,094 | 2,119 | 2,086 | 2,115 | 8,200 |
2013/02/06 | 2,130 | 2,139 | 2,050 | 2,101 | 8,500 |
2013/02/05 | 2,142 | 2,177 | 2,100 | 2,114 | 4,200 |
2013/02/04 | 2,178 | 2,178 | 2,141 | 2,142 | 5,900 |
2013/02/01 | 2,171 | 2,188 | 2,150 | 2,167 | 4,000 |
2013/01/31 | 2,160 | 2,160 | 2,100 | 2,138 | 2,800 |
2013/01/30 | 2,131 | 2,140 | 2,131 | 2,140 | 5,800 |
2013/01/29 | 2,062 | 2,127 | 2,062 | 2,127 | 3,300 |
2013/01/28 | 2,086 | 2,096 | 2,056 | 2,078 | 8,200 |
2013/01/25 | 2,076 | 2,076 | 2,043 | 2,043 | 3,000 |
2013/01/24 | 2,031 | 2,044 | 1,993 | 2,041 | 6,000 |
2013/01/23 | 2,029 | 2,042 | 1,984 | 2,041 | 4,600 |
2013/01/22 | 2,020 | 2,022 | 2,018 | 2,018 | 4,100 |
2013/01/21 | 1,951 | 2,019 | 1,951 | 2,005 | 3,500 |
2013/01/18 | 1,976 | 1,991 | 1,976 | 1,990 | 5,400 |
2013/01/17 | 1,985 | 1,985 | 1,953 | 1,973 | 5,700 |
2013/01/16 | 1,985 | 1,985 | 1,963 | 1,965 | 1,800 |
2013/01/15 | 2,010 | 2,010 | 1,978 | 1,985 | 3,900 |
2013/01/11 | 2,001 | 2,030 | 2,000 | 2,009 | 3,100 |
2013/01/10 | 1,961 | 2,002 | 1,961 | 2,002 | 4,700 |
2013/01/09 | 1,922 | 1,964 | 1,905 | 1,958 | 6,300 |
2013/01/08 | 1,991 | 1,991 | 1,945 | 1,947 | 5,000 |
2013/01/07 | 2,058 | 2,058 | 1,999 | 1,999 | 2,400 |
2013/01/04 | 2,025 | 2,049 | 2,025 | 2,034 | 16,900 |