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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,265 | 4,275 | 4,250 | 4,255 | 108,600 |
| 2017/12/28 | 4,260 | 4,275 | 4,240 | 4,265 | 158,100 |
| 2017/12/27 | 4,250 | 4,295 | 4,250 | 4,265 | 199,300 |
| 2017/12/26 | 4,310 | 4,315 | 4,230 | 4,235 | 146,800 |
| 2017/12/25 | 4,360 | 4,360 | 4,330 | 4,335 | 71,400 |
| 2017/12/22 | 4,350 | 4,365 | 4,325 | 4,340 | 153,200 |
| 2017/12/21 | 4,330 | 4,350 | 4,310 | 4,330 | 220,000 |
| 2017/12/20 | 4,350 | 4,350 | 4,320 | 4,330 | 287,700 |
| 2017/12/19 | 4,405 | 4,430 | 4,355 | 4,360 | 200,700 |
| 2017/12/18 | 4,430 | 4,430 | 4,390 | 4,405 | 255,400 |
| 2017/12/15 | 4,365 | 4,405 | 4,360 | 4,390 | 283,400 |
| 2017/12/14 | 4,320 | 4,345 | 4,310 | 4,330 | 213,300 |
| 2017/12/13 | 4,290 | 4,320 | 4,270 | 4,310 | 275,900 |
| 2017/12/12 | 4,300 | 4,305 | 4,275 | 4,290 | 194,200 |
| 2017/12/11 | 4,235 | 4,310 | 4,215 | 4,310 | 187,900 |
| 2017/12/08 | 4,225 | 4,265 | 4,205 | 4,255 | 291,000 |
| 2017/12/07 | 4,125 | 4,280 | 4,125 | 4,245 | 570,900 |
| 2017/12/06 | 4,035 | 4,100 | 4,030 | 4,060 | 284,000 |
| 2017/12/05 | 3,980 | 4,035 | 3,975 | 4,025 | 169,900 |
| 2017/12/04 | 4,015 | 4,040 | 3,980 | 3,980 | 159,800 |
| 2017/12/01 | 4,030 | 4,030 | 3,975 | 4,015 | 214,600 |
| 2017/11/30 | 4,025 | 4,025 | 3,960 | 3,990 | 240,300 |
| 2017/11/29 | 4,020 | 4,035 | 3,975 | 3,995 | 272,900 |
| 2017/11/28 | 4,010 | 4,030 | 3,995 | 4,010 | 263,500 |
| 2017/11/27 | 4,020 | 4,020 | 3,985 | 3,990 | 275,400 |
| 2017/11/24 | 3,985 | 3,985 | 3,960 | 3,975 | 210,600 |
| 2017/11/22 | 4,020 | 4,025 | 3,985 | 3,985 | 244,000 |
| 2017/11/21 | 3,980 | 3,995 | 3,950 | 3,975 | 218,600 |
| 2017/11/20 | 3,925 | 3,950 | 3,915 | 3,925 | 370,400 |
| 2017/11/17 | 4,000 | 4,030 | 3,980 | 3,995 | 420,900 |
| 2017/11/16 | 4,000 | 4,005 | 3,965 | 3,985 | 258,300 |
| 2017/11/15 | 4,080 | 4,085 | 4,000 | 4,010 | 202,400 |
| 2017/11/14 | 4,060 | 4,125 | 4,050 | 4,110 | 158,500 |
| 2017/11/13 | 4,130 | 4,150 | 4,095 | 4,115 | 147,300 |
| 2017/11/10 | 4,105 | 4,150 | 4,095 | 4,125 | 201,800 |
| 2017/11/09 | 4,190 | 4,265 | 4,120 | 4,160 | 513,300 |
| 2017/11/08 | 4,235 | 4,265 | 4,040 | 4,170 | 781,300 |
| 2017/11/07 | 4,250 | 4,375 | 4,250 | 4,375 | 247,000 |
| 2017/11/06 | 4,270 | 4,290 | 4,245 | 4,280 | 156,700 |
| 2017/11/02 | 4,250 | 4,270 | 4,215 | 4,265 | 132,800 |
| 2017/11/01 | 4,230 | 4,255 | 4,195 | 4,225 | 312,800 |
| 2017/10/31 | 4,215 | 4,255 | 4,215 | 4,220 | 278,900 |
| 2017/10/30 | 4,280 | 4,285 | 4,230 | 4,245 | 442,700 |
| 2017/10/27 | 4,285 | 4,290 | 4,255 | 4,275 | 175,600 |
| 2017/10/26 | 4,280 | 4,295 | 4,275 | 4,290 | 145,400 |
| 2017/10/25 | 4,280 | 4,300 | 4,240 | 4,275 | 184,100 |
| 2017/10/24 | 4,270 | 4,290 | 4,260 | 4,285 | 107,800 |
| 2017/10/23 | 4,290 | 4,295 | 4,250 | 4,265 | 125,300 |
| 2017/10/20 | 4,220 | 4,270 | 4,220 | 4,260 | 182,200 |
| 2017/10/19 | 4,230 | 4,245 | 4,220 | 4,230 | 144,300 |
| 2017/10/18 | 4,200 | 4,220 | 4,190 | 4,215 | 104,800 |
| 2017/10/17 | 4,180 | 4,215 | 4,170 | 4,210 | 151,600 |
| 2017/10/16 | 4,140 | 4,185 | 4,125 | 4,160 | 134,700 |
| 2017/10/13 | 4,100 | 4,155 | 4,090 | 4,135 | 151,100 |
| 2017/10/12 | 4,115 | 4,130 | 4,100 | 4,110 | 123,900 |
| 2017/10/11 | 4,125 | 4,135 | 4,085 | 4,115 | 180,100 |
| 2017/10/10 | 4,075 | 4,145 | 4,070 | 4,145 | 222,700 |
| 2017/10/06 | 4,065 | 4,080 | 4,045 | 4,065 | 123,700 |
| 2017/10/05 | 4,045 | 4,065 | 4,010 | 4,050 | 167,700 |
| 2017/10/04 | 4,050 | 4,065 | 4,030 | 4,055 | 134,700 |
| 2017/10/03 | 4,050 | 4,060 | 4,025 | 4,040 | 173,100 |
| 2017/10/02 | 4,035 | 4,050 | 4,010 | 4,025 | 180,400 |
| 2017/09/29 | 3,945 | 3,995 | 3,930 | 3,985 | 139,300 |
| 2017/09/28 | 3,965 | 3,965 | 3,915 | 3,950 | 214,400 |
| 2017/09/27 | 3,965 | 3,965 | 3,910 | 3,945 | 147,300 |
| 2017/09/26 | 3,920 | 3,985 | 3,915 | 3,965 | 137,700 |
| 2017/09/25 | 3,970 | 3,975 | 3,945 | 3,955 | 100,500 |
| 2017/09/22 | 3,940 | 3,965 | 3,920 | 3,940 | 136,100 |
| 2017/09/21 | 3,975 | 3,985 | 3,950 | 3,960 | 161,600 |
| 2017/09/20 | 3,955 | 3,970 | 3,945 | 3,965 | 124,800 |
| 2017/09/19 | 3,995 | 4,000 | 3,960 | 3,980 | 174,000 |
| 2017/09/15 | 3,900 | 3,955 | 3,895 | 3,940 | 242,100 |
| 2017/09/14 | 3,885 | 3,920 | 3,880 | 3,910 | 191,800 |
| 2017/09/13 | 3,890 | 3,910 | 3,855 | 3,885 | 160,700 |
| 2017/09/12 | 3,895 | 3,930 | 3,875 | 3,895 | 243,200 |
| 2017/09/11 | 3,885 | 3,900 | 3,820 | 3,835 | 196,200 |
| 2017/09/08 | 3,880 | 3,910 | 3,855 | 3,875 | 283,700 |
| 2017/09/07 | 3,870 | 3,900 | 3,865 | 3,890 | 255,400 |
| 2017/09/06 | 3,770 | 3,875 | 3,750 | 3,860 | 232,300 |
| 2017/09/05 | 3,765 | 3,820 | 3,765 | 3,785 | 235,000 |
| 2017/09/04 | 3,775 | 3,800 | 3,745 | 3,750 | 154,100 |
| 2017/09/01 | 3,770 | 3,800 | 3,750 | 3,795 | 244,700 |
| 2017/08/31 | 3,740 | 3,755 | 3,730 | 3,740 | 123,600 |
| 2017/08/30 | 3,700 | 3,735 | 3,690 | 3,725 | 204,800 |
| 2017/08/29 | 3,650 | 3,690 | 3,650 | 3,680 | 141,700 |
| 2017/08/28 | 3,700 | 3,715 | 3,685 | 3,700 | 142,600 |
| 2017/08/25 | 3,675 | 3,710 | 3,675 | 3,685 | 149,200 |
| 2017/08/24 | 3,660 | 3,700 | 3,650 | 3,680 | 153,700 |
| 2017/08/23 | 3,715 | 3,715 | 3,640 | 3,660 | 167,900 |
| 2017/08/22 | 3,620 | 3,670 | 3,620 | 3,665 | 89,800 |
| 2017/08/21 | 3,665 | 3,665 | 3,630 | 3,640 | 130,300 |
| 2017/08/18 | 3,665 | 3,700 | 3,635 | 3,650 | 181,300 |
| 2017/08/17 | 3,745 | 3,755 | 3,715 | 3,735 | 95,300 |
| 2017/08/16 | 3,750 | 3,795 | 3,745 | 3,750 | 131,800 |
| 2017/08/15 | 3,725 | 3,775 | 3,720 | 3,750 | 147,600 |
| 2017/08/14 | 3,780 | 3,790 | 3,700 | 3,705 | 282,400 |
| 2017/08/10 | 3,815 | 3,855 | 3,790 | 3,825 | 178,100 |
| 2017/08/09 | 3,865 | 3,895 | 3,820 | 3,830 | 215,100 |
| 2017/08/08 | 3,900 | 3,930 | 3,865 | 3,900 | 211,300 |
| 2017/08/07 | 3,850 | 3,995 | 3,845 | 3,880 | 395,500 |
| 2017/08/04 | 3,730 | 3,895 | 3,665 | 3,825 | 452,300 |
| 2017/08/03 | 3,690 | 3,705 | 3,670 | 3,700 | 156,700 |
| 2017/08/02 | 3,695 | 3,725 | 3,670 | 3,715 | 175,100 |
| 2017/08/01 | 3,695 | 3,695 | 3,660 | 3,685 | 126,300 |
| 2017/07/31 | 3,700 | 3,715 | 3,675 | 3,675 | 141,800 |
| 2017/07/28 | 3,665 | 3,695 | 3,660 | 3,690 | 106,000 |
| 2017/07/27 | 3,670 | 3,705 | 3,650 | 3,680 | 100,700 |
| 2017/07/26 | 3,705 | 3,720 | 3,665 | 3,685 | 99,700 |
| 2017/07/25 | 3,680 | 3,710 | 3,670 | 3,680 | 136,800 |
| 2017/07/24 | 3,660 | 3,675 | 3,630 | 3,665 | 163,000 |
| 2017/07/21 | 3,690 | 3,700 | 3,660 | 3,675 | 158,500 |
| 2017/07/20 | 3,730 | 3,730 | 3,710 | 3,720 | 132,900 |
| 2017/07/19 | 3,730 | 3,740 | 3,710 | 3,710 | 110,200 |
| 2017/07/18 | 3,750 | 3,750 | 3,705 | 3,730 | 135,500 |
| 2017/07/14 | 3,795 | 3,825 | 3,780 | 3,795 | 186,800 |
| 2017/07/13 | 3,765 | 3,795 | 3,755 | 3,775 | 138,200 |
| 2017/07/12 | 3,765 | 3,785 | 3,750 | 3,760 | 95,000 |
| 2017/07/11 | 3,765 | 3,785 | 3,750 | 3,770 | 145,100 |
| 2017/07/10 | 3,760 | 3,805 | 3,740 | 3,795 | 200,500 |
| 2017/07/07 | 3,700 | 3,745 | 3,695 | 3,715 | 121,400 |
| 2017/07/06 | 3,720 | 3,745 | 3,705 | 3,740 | 103,000 |
| 2017/07/05 | 3,685 | 3,715 | 3,660 | 3,715 | 115,500 |
| 2017/07/04 | 3,735 | 3,740 | 3,660 | 3,680 | 159,000 |
| 2017/07/03 | 3,695 | 3,710 | 3,675 | 3,690 | 108,900 |
| 2017/06/30 | 3,700 | 3,705 | 3,660 | 3,680 | 167,700 |
| 2017/06/29 | 3,765 | 3,770 | 3,715 | 3,730 | 86,300 |
| 2017/06/28 | 3,785 | 3,805 | 3,740 | 3,750 | 98,300 |
| 2017/06/27 | 3,795 | 3,810 | 3,770 | 3,780 | 116,700 |
| 2017/06/26 | 3,770 | 3,795 | 3,765 | 3,785 | 68,300 |
| 2017/06/23 | 3,780 | 3,790 | 3,760 | 3,780 | 120,900 |
| 2017/06/22 | 3,735 | 3,770 | 3,735 | 3,750 | 87,100 |
| 2017/06/21 | 3,710 | 3,760 | 3,710 | 3,730 | 107,000 |
| 2017/06/20 | 3,740 | 3,770 | 3,730 | 3,765 | 140,800 |
| 2017/06/19 | 3,660 | 3,705 | 3,650 | 3,700 | 168,900 |
| 2017/06/16 | 3,625 | 3,660 | 3,590 | 3,660 | 289,100 |
| 2017/06/15 | 3,605 | 3,630 | 3,580 | 3,600 | 116,900 |
| 2017/06/14 | 3,670 | 3,685 | 3,615 | 3,615 | 155,000 |
| 2017/06/13 | 3,670 | 3,685 | 3,640 | 3,665 | 185,300 |
| 2017/06/12 | 3,660 | 3,660 | 3,625 | 3,640 | 102,600 |
| 2017/06/09 | 3,650 | 3,670 | 3,625 | 3,660 | 179,700 |
| 2017/06/08 | 3,725 | 3,725 | 3,660 | 3,665 | 168,400 |
| 2017/06/07 | 3,615 | 3,685 | 3,615 | 3,685 | 181,400 |
| 2017/06/06 | 3,765 | 3,765 | 3,625 | 3,640 | 236,800 |
| 2017/06/05 | 3,770 | 3,805 | 3,760 | 3,765 | 238,400 |
| 2017/06/02 | 3,805 | 3,845 | 3,790 | 3,840 | 144,300 |
| 2017/06/01 | 3,765 | 3,810 | 3,760 | 3,800 | 113,700 |
| 2017/05/31 | 3,790 | 3,790 | 3,740 | 3,760 | 242,600 |
| 2017/05/30 | 3,715 | 3,760 | 3,690 | 3,755 | 195,700 |
| 2017/05/29 | 3,685 | 3,710 | 3,660 | 3,705 | 182,200 |
| 2017/05/26 | 3,705 | 3,705 | 3,640 | 3,650 | 203,400 |
| 2017/05/25 | 3,710 | 3,715 | 3,690 | 3,700 | 183,700 |
| 2017/05/24 | 3,780 | 3,785 | 3,710 | 3,720 | 127,300 |
| 2017/05/23 | 3,760 | 3,775 | 3,730 | 3,735 | 198,000 |
| 2017/05/22 | 3,770 | 3,775 | 3,745 | 3,750 | 205,600 |
| 2017/05/19 | 3,740 | 3,750 | 3,720 | 3,750 | 183,700 |
| 2017/05/18 | 3,720 | 3,730 | 3,680 | 3,700 | 179,900 |
| 2017/05/17 | 3,775 | 3,795 | 3,760 | 3,765 | 199,100 |
| 2017/05/16 | 3,800 | 3,810 | 3,760 | 3,775 | 231,600 |
| 2017/05/15 | 3,800 | 3,820 | 3,785 | 3,800 | 229,700 |
| 2017/05/12 | 3,760 | 3,805 | 3,740 | 3,800 | 297,800 |
| 2017/05/11 | 3,820 | 3,835 | 3,760 | 3,765 | 373,900 |
| 2017/05/10 | 3,880 | 3,895 | 3,845 | 3,855 | 257,200 |
| 2017/05/09 | 3,870 | 3,890 | 3,855 | 3,865 | 233,200 |
| 2017/05/08 | 3,805 | 3,885 | 3,795 | 3,860 | 339,400 |
| 2017/05/02 | 3,765 | 3,780 | 3,735 | 3,735 | 191,100 |
| 2017/05/01 | 3,750 | 3,760 | 3,730 | 3,755 | 116,400 |
| 2017/04/28 | 3,755 | 3,775 | 3,725 | 3,740 | 173,100 |
| 2017/04/27 | 3,745 | 3,780 | 3,730 | 3,770 | 253,900 |
| 2017/04/26 | 3,755 | 3,770 | 3,720 | 3,760 | 222,200 |
| 2017/04/25 | 3,685 | 3,740 | 3,675 | 3,725 | 203,900 |
| 2017/04/24 | 3,705 | 3,705 | 3,660 | 3,665 | 156,100 |
| 2017/04/21 | 3,645 | 3,655 | 3,600 | 3,640 | 240,500 |
| 2017/04/20 | 3,620 | 3,635 | 3,600 | 3,605 | 159,500 |
| 2017/04/19 | 3,590 | 3,605 | 3,565 | 3,590 | 129,500 |
| 2017/04/18 | 3,600 | 3,685 | 3,595 | 3,610 | 165,000 |
| 2017/04/17 | 3,550 | 3,580 | 3,550 | 3,565 | 163,500 |
| 2017/04/14 | 3,570 | 3,570 | 3,545 | 3,560 | 202,900 |
| 2017/04/13 | 3,515 | 3,585 | 3,515 | 3,575 | 261,300 |
| 2017/04/12 | 3,560 | 3,565 | 3,535 | 3,545 | 183,700 |
| 2017/04/11 | 3,620 | 3,630 | 3,595 | 3,600 | 106,700 |
| 2017/04/10 | 3,605 | 3,625 | 3,575 | 3,610 | 137,000 |
| 2017/04/07 | 3,590 | 3,605 | 3,555 | 3,580 | 172,800 |
| 2017/04/06 | 3,615 | 3,625 | 3,545 | 3,555 | 130,700 |
| 2017/04/05 | 3,665 | 3,665 | 3,610 | 3,625 | 173,100 |
| 2017/04/04 | 3,655 | 3,660 | 3,610 | 3,640 | 177,700 |
| 2017/04/03 | 3,695 | 3,700 | 3,655 | 3,675 | 150,400 |
| 2017/03/31 | 3,715 | 3,715 | 3,645 | 3,650 | 212,700 |
| 2017/03/30 | 3,710 | 3,725 | 3,675 | 3,680 | 188,600 |
| 2017/03/29 | 3,775 | 3,790 | 3,685 | 3,710 | 311,000 |
| 2017/03/28 | 3,830 | 3,840 | 3,790 | 3,815 | 162,600 |
| 2017/03/27 | 3,815 | 3,820 | 3,755 | 3,770 | 142,700 |
| 2017/03/24 | 3,825 | 3,855 | 3,810 | 3,830 | 135,600 |
| 2017/03/23 | 3,875 | 3,875 | 3,825 | 3,845 | 94,600 |
| 2017/03/22 | 3,855 | 3,900 | 3,840 | 3,850 | 164,900 |
| 2017/03/21 | 3,925 | 3,975 | 3,925 | 3,950 | 95,500 |
| 2017/03/17 | 3,910 | 3,955 | 3,910 | 3,950 | 159,100 |
| 2017/03/16 | 3,900 | 3,970 | 3,895 | 3,970 | 131,100 |
| 2017/03/15 | 3,955 | 3,970 | 3,940 | 3,950 | 97,100 |
| 2017/03/14 | 4,020 | 4,040 | 3,975 | 3,980 | 170,300 |
| 2017/03/13 | 3,975 | 4,015 | 3,960 | 4,010 | 177,100 |
| 2017/03/10 | 4,000 | 4,020 | 3,985 | 3,995 | 272,300 |
| 2017/03/09 | 4,005 | 4,020 | 3,945 | 3,980 | 279,300 |
| 2017/03/08 | 4,015 | 4,095 | 3,970 | 3,980 | 382,000 |
| 2017/03/07 | 3,925 | 3,990 | 3,920 | 3,980 | 326,000 |
| 2017/03/06 | 3,860 | 3,950 | 3,860 | 3,935 | 268,800 |
| 2017/03/03 | 3,840 | 3,900 | 3,840 | 3,885 | 250,100 |
| 2017/03/02 | 3,900 | 3,925 | 3,885 | 3,910 | 199,000 |
| 2017/03/01 | 3,835 | 3,870 | 3,795 | 3,860 | 269,900 |
| 2017/02/28 | 3,930 | 3,945 | 3,845 | 3,850 | 303,800 |
| 2017/02/27 | 3,790 | 3,805 | 3,775 | 3,790 | 126,900 |
| 2017/02/24 | 3,850 | 3,875 | 3,825 | 3,845 | 207,500 |
| 2017/02/23 | 3,810 | 3,855 | 3,775 | 3,850 | 225,500 |
| 2017/02/22 | 3,850 | 3,855 | 3,770 | 3,800 | 208,900 |
| 2017/02/21 | 3,800 | 3,825 | 3,775 | 3,805 | 105,000 |
| 2017/02/20 | 3,800 | 3,820 | 3,770 | 3,810 | 163,600 |
| 2017/02/17 | 3,800 | 3,815 | 3,775 | 3,800 | 160,800 |
| 2017/02/16 | 3,850 | 3,870 | 3,815 | 3,835 | 134,500 |
| 2017/02/15 | 3,845 | 3,875 | 3,825 | 3,835 | 147,100 |
| 2017/02/14 | 3,825 | 3,875 | 3,790 | 3,795 | 278,300 |
| 2017/02/13 | 3,800 | 3,810 | 3,760 | 3,785 | 185,500 |
| 2017/02/10 | 3,705 | 3,775 | 3,700 | 3,765 | 367,700 |
| 2017/02/09 | 3,690 | 3,695 | 3,645 | 3,680 | 353,900 |
| 2017/02/08 | 3,690 | 3,780 | 3,690 | 3,720 | 382,700 |
| 2017/02/07 | 3,590 | 3,715 | 3,575 | 3,660 | 399,600 |
| 2017/02/06 | 3,530 | 3,545 | 3,480 | 3,520 | 165,800 |
| 2017/02/03 | 3,490 | 3,525 | 3,480 | 3,510 | 214,800 |
| 2017/02/02 | 3,525 | 3,555 | 3,490 | 3,490 | 154,900 |
| 2017/02/01 | 3,495 | 3,520 | 3,480 | 3,510 | 139,500 |
| 2017/01/31 | 3,510 | 3,550 | 3,505 | 3,530 | 152,900 |
| 2017/01/30 | 3,575 | 3,600 | 3,535 | 3,560 | 136,600 |
| 2017/01/27 | 3,615 | 3,615 | 3,570 | 3,580 | 152,200 |
| 2017/01/26 | 3,610 | 3,625 | 3,585 | 3,590 | 148,500 |
| 2017/01/25 | 3,595 | 3,610 | 3,535 | 3,555 | 129,200 |
| 2017/01/24 | 3,480 | 3,555 | 3,465 | 3,535 | 204,800 |
| 2017/01/23 | 3,570 | 3,575 | 3,485 | 3,490 | 267,300 |
| 2017/01/20 | 3,575 | 3,635 | 3,570 | 3,610 | 159,500 |
| 2017/01/19 | 3,520 | 3,565 | 3,490 | 3,545 | 304,200 |
| 2017/01/18 | 3,595 | 3,625 | 3,520 | 3,535 | 262,900 |
| 2017/01/17 | 3,670 | 3,675 | 3,600 | 3,600 | 204,800 |
| 2017/01/16 | 3,685 | 3,685 | 3,655 | 3,670 | 76,400 |
| 2017/01/13 | 3,700 | 3,725 | 3,690 | 3,710 | 126,800 |
| 2017/01/12 | 3,760 | 3,760 | 3,690 | 3,730 | 118,500 |
| 2017/01/11 | 3,795 | 3,795 | 3,740 | 3,760 | 125,900 |
| 2017/01/10 | 3,765 | 3,780 | 3,705 | 3,730 | 208,600 |
| 2017/01/06 | 3,730 | 3,770 | 3,720 | 3,765 | 188,900 |
| 2017/01/05 | 3,780 | 3,790 | 3,725 | 3,755 | 204,000 |
| 2017/01/04 | 3,720 | 3,835 | 3,720 | 3,815 | 226,400 |