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
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

このページの先頭へ