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
2018/12/28 2,470 2,483 2,458 2,474 181,500
2018/12/27 2,433 2,488 2,416 2,466 236,500
2018/12/26 2,324 2,364 2,324 2,364 215,400
2018/12/25 2,427 2,427 2,322 2,330 253,600
2018/12/21 2,481 2,482 2,411 2,459 410,400
2018/12/20 2,535 2,556 2,498 2,508 257,700
2018/12/19 2,523 2,550 2,500 2,548 250,200
2018/12/18 2,546 2,560 2,515 2,519 239,500
2018/12/17 2,615 2,629 2,576 2,583 200,200
2018/12/14 2,622 2,636 2,591 2,619 308,100
2018/12/13 2,597 2,637 2,570 2,619 286,300
2018/12/12 2,613 2,633 2,589 2,590 393,300
2018/12/11 2,683 2,692 2,628 2,632 166,500
2018/12/10 2,677 2,690 2,649 2,686 134,400
2018/12/07 2,740 2,756 2,698 2,727 238,200
2018/12/06 2,820 2,821 2,757 2,774 168,100
2018/12/05 2,791 2,841 2,777 2,839 217,200
2018/12/04 2,906 2,916 2,842 2,854 235,200
2018/12/03 2,915 2,928 2,892 2,906 175,500
2018/11/30 2,889 2,889 2,861 2,871 246,900
2018/11/29 2,904 2,921 2,887 2,901 171,200
2018/11/28 2,912 2,913 2,866 2,880 251,900
2018/11/27 2,926 2,942 2,914 2,922 183,400
2018/11/26 2,905 2,922 2,887 2,910 133,100
2018/11/22 2,917 2,934 2,890 2,906 124,700
2018/11/21 2,870 2,921 2,856 2,913 124,400
2018/11/20 2,905 2,935 2,885 2,925 115,000
2018/11/19 2,943 2,969 2,911 2,927 158,500
2018/11/16 2,929 2,946 2,885 2,933 202,700
2018/11/15 2,944 2,977 2,933 2,970 128,800
2018/11/14 2,991 3,010 2,957 2,965 150,400
2018/11/13 2,976 2,999 2,936 2,991 217,100
2018/11/12 2,948 3,025 2,927 3,015 178,900
2018/11/09 2,965 2,996 2,941 2,971 200,600
2018/11/08 3,075 3,085 2,924 2,963 520,100
2018/11/07 3,050 3,115 2,999 3,060 1,054,000
2018/11/06 2,715 2,767 2,699 2,749 354,800
2018/11/05 2,674 2,710 2,650 2,695 165,500
2018/11/02 2,669 2,718 2,662 2,717 213,000
2018/11/01 2,635 2,668 2,627 2,654 211,900
2018/10/31 2,596 2,648 2,584 2,632 209,400
2018/10/30 2,517 2,598 2,511 2,596 439,000
2018/10/29 2,538 2,564 2,525 2,544 228,500
2018/10/26 2,533 2,533 2,480 2,514 313,600
2018/10/25 2,522 2,557 2,502 2,511 216,800
2018/10/24 2,597 2,620 2,579 2,607 164,900
2018/10/23 2,640 2,644 2,575 2,578 235,900
2018/10/22 2,654 2,683 2,627 2,673 150,900
2018/10/19 2,672 2,691 2,650 2,669 149,700
2018/10/18 2,729 2,738 2,695 2,698 150,200
2018/10/17 2,680 2,730 2,676 2,727 195,300
2018/10/16 2,640 2,663 2,615 2,641 248,100
2018/10/15 2,690 2,707 2,639 2,639 272,600
2018/10/12 2,676 2,716 2,667 2,702 200,600
2018/10/11 2,700 2,725 2,671 2,692 314,300
2018/10/10 2,799 2,799 2,753 2,764 224,000
2018/10/09 2,813 2,813 2,741 2,754 363,700
2018/10/05 2,900 2,904 2,841 2,842 259,500
2018/10/04 2,928 2,977 2,896 2,923 338,500
2018/10/03 2,895 2,931 2,883 2,892 275,300
2018/10/02 2,884 2,909 2,881 2,886 281,400
2018/10/01 2,819 2,868 2,803 2,860 326,600
2018/09/28 2,804 2,806 2,771 2,777 204,000
2018/09/27 2,834 2,839 2,774 2,776 251,200
2018/09/26 2,818 2,838 2,789 2,831 282,800
2018/09/25 2,802 2,849 2,771 2,849 243,500
2018/09/21 2,770 2,808 2,755 2,802 324,300
2018/09/20 2,796 2,797 2,767 2,772 194,400
2018/09/19 2,786 2,797 2,759 2,779 261,200
2018/09/18 2,699 2,752 2,693 2,736 383,100
2018/09/14 2,661 2,716 2,661 2,690 349,600
2018/09/13 2,631 2,661 2,626 2,649 248,600
2018/09/12 2,692 2,703 2,634 2,654 226,500
2018/09/11 2,721 2,722 2,692 2,701 178,700
2018/09/10 2,750 2,772 2,727 2,728 201,000
2018/09/07 2,751 2,793 2,736 2,770 221,700
2018/09/06 2,829 2,829 2,792 2,793 179,500
2018/09/05 2,858 2,860 2,810 2,835 265,100
2018/09/04 2,899 2,899 2,859 2,859 155,500
2018/09/03 2,964 2,965 2,891 2,900 116,600
2018/08/31 2,931 2,990 2,918 2,964 152,300
2018/08/30 2,977 2,994 2,946 2,954 149,900
2018/08/29 2,955 2,957 2,930 2,939 159,600
2018/08/28 2,932 2,965 2,929 2,938 101,200
2018/08/27 2,909 2,920 2,884 2,915 123,600
2018/08/24 2,899 2,899 2,861 2,881 109,100
2018/08/23 2,904 2,908 2,876 2,880 105,900
2018/08/22 2,871 2,913 2,870 2,905 101,000
2018/08/21 2,886 2,889 2,857 2,871 76,100
2018/08/20 2,904 2,920 2,888 2,895 91,600
2018/08/17 2,892 2,911 2,871 2,906 155,100
2018/08/16 2,900 2,920 2,867 2,907 141,900
2018/08/15 2,998 2,998 2,921 2,941 123,200
2018/08/14 2,915 2,981 2,869 2,974 180,900
2018/08/13 2,985 2,986 2,905 2,917 152,500
2018/08/10 3,020 3,030 2,983 2,997 149,700
2018/08/09 2,988 3,035 2,988 3,035 178,100
2018/08/08 2,953 3,005 2,939 2,972 301,100
2018/08/07 2,900 2,989 2,850 2,969 446,200
2018/08/06 3,175 3,220 2,862 2,924 767,300
2018/08/03 3,220 3,220 3,145 3,165 160,600
2018/08/02 3,205 3,225 3,155 3,220 264,100
2018/08/01 3,290 3,305 3,205 3,230 244,100
2018/07/31 3,200 3,305 3,190 3,275 451,700
2018/07/30 3,170 3,195 3,165 3,195 190,600
2018/07/27 3,160 3,210 3,145 3,190 199,800
2018/07/26 3,090 3,150 3,080 3,140 146,000
2018/07/25 3,100 3,105 3,075 3,080 97,700
2018/07/24 3,100 3,105 3,080 3,095 138,500
2018/07/23 3,125 3,130 3,080 3,090 182,900
2018/07/20 3,160 3,160 3,125 3,130 102,700
2018/07/19 3,105 3,160 3,100 3,155 135,400
2018/07/18 3,155 3,155 3,120 3,130 119,400
2018/07/17 3,095 3,190 3,095 3,150 309,600
2018/07/13 3,090 3,090 3,050 3,080 123,200
2018/07/12 3,015 3,040 3,015 3,035 129,900
2018/07/11 3,045 3,045 3,000 3,010 192,100
2018/07/10 3,055 3,085 3,055 3,055 260,600
2018/07/09 3,015 3,030 3,000 3,020 138,700
2018/07/06 3,020 3,030 3,000 3,015 152,600
2018/07/05 3,055 3,060 3,005 3,010 121,100
2018/07/04 3,075 3,085 3,045 3,055 146,700
2018/07/03 3,075 3,095 3,045 3,075 304,300
2018/07/02 3,110 3,150 3,070 3,075 162,500
2018/06/29 3,120 3,125 3,080 3,100 231,800
2018/06/28 3,090 3,160 3,085 3,100 212,400
2018/06/27 3,085 3,115 3,040 3,110 338,000
2018/06/26 3,045 3,145 3,035 3,090 323,600
2018/06/25 3,070 3,125 3,040 3,085 297,800
2018/06/22 3,065 3,150 3,035 3,140 474,000
2018/06/21 3,145 3,185 3,075 3,115 387,800
2018/06/20 3,205 3,225 3,180 3,215 160,400
2018/06/19 3,170 3,220 3,165 3,200 249,300
2018/06/18 3,200 3,200 3,155 3,170 114,100
2018/06/15 3,225 3,225 3,190 3,210 182,600
2018/06/14 3,220 3,230 3,195 3,200 117,800
2018/06/13 3,230 3,250 3,215 3,225 147,000
2018/06/12 3,215 3,220 3,180 3,210 279,600
2018/06/11 3,220 3,240 3,205 3,215 138,400
2018/06/08 3,210 3,270 3,195 3,200 270,800
2018/06/07 3,225 3,235 3,200 3,215 246,100
2018/06/06 3,185 3,235 3,175 3,235 224,700
2018/06/05 3,200 3,230 3,195 3,215 295,500
2018/06/04 3,230 3,275 3,225 3,260 237,200
2018/06/01 3,180 3,210 3,175 3,190 154,200
2018/05/31 3,210 3,240 3,180 3,225 324,900
2018/05/30 3,200 3,240 3,200 3,215 139,900
2018/05/29 3,310 3,315 3,255 3,270 119,000
2018/05/28 3,305 3,350 3,300 3,320 137,100
2018/05/25 3,390 3,390 3,315 3,320 253,900
2018/05/24 3,410 3,420 3,345 3,360 207,200
2018/05/23 3,400 3,460 3,390 3,450 206,400
2018/05/22 3,415 3,455 3,385 3,400 283,600
2018/05/21 3,450 3,450 3,385 3,395 314,600
2018/05/18 3,535 3,535 3,445 3,450 319,400
2018/05/17 3,510 3,525 3,490 3,500 157,900
2018/05/16 3,520 3,520 3,480 3,495 150,900
2018/05/15 3,520 3,545 3,490 3,520 273,500
2018/05/14 3,600 3,605 3,495 3,515 380,200
2018/05/11 3,700 3,705 3,600 3,615 233,900
2018/05/10 3,800 3,875 3,655 3,670 364,100
2018/05/09 3,835 3,850 3,800 3,815 77,000
2018/05/08 3,830 3,865 3,825 3,835 166,400
2018/05/07 3,800 3,810 3,765 3,795 86,500
2018/05/02 3,800 3,815 3,790 3,805 86,800
2018/05/01 3,775 3,785 3,730 3,775 109,800
2018/04/27 3,800 3,800 3,755 3,770 110,700
2018/04/26 3,790 3,810 3,780 3,800 133,600
2018/04/25 3,750 3,770 3,730 3,765 156,400
2018/04/24 3,805 3,810 3,750 3,790 213,500
2018/04/23 3,845 3,845 3,770 3,785 130,500
2018/04/20 3,875 3,890 3,825 3,840 109,000
2018/04/19 3,885 3,900 3,865 3,880 124,100
2018/04/18 3,890 3,890 3,835 3,865 249,400
2018/04/17 3,990 4,045 3,930 3,945 158,200
2018/04/16 3,955 4,005 3,935 3,995 115,700
2018/04/13 3,940 3,950 3,885 3,930 220,000
2018/04/12 3,885 3,945 3,860 3,915 166,500
2018/04/11 3,875 3,905 3,845 3,860 130,300
2018/04/10 3,850 3,910 3,835 3,905 158,400
2018/04/09 3,840 3,875 3,810 3,870 120,500
2018/04/06 3,850 3,875 3,835 3,845 154,900
2018/04/05 3,835 3,870 3,810 3,855 183,500
2018/04/04 3,790 3,820 3,775 3,800 132,000
2018/04/03 3,760 3,800 3,750 3,775 144,600
2018/04/02 3,805 3,805 3,765 3,775 123,200
2018/03/30 3,800 3,815 3,780 3,795 157,200
2018/03/29 3,790 3,805 3,735 3,775 191,500
2018/03/28 3,700 3,745 3,675 3,725 159,500
2018/03/27 3,670 3,760 3,665 3,760 191,800
2018/03/26 3,580 3,635 3,570 3,635 193,100
2018/03/23 3,665 3,680 3,595 3,605 271,000
2018/03/22 3,715 3,760 3,705 3,745 170,700
2018/03/20 3,725 3,750 3,700 3,750 135,800
2018/03/19 3,795 3,810 3,760 3,775 103,700
2018/03/16 3,865 3,870 3,810 3,825 192,000
2018/03/15 3,890 3,900 3,850 3,870 188,500
2018/03/14 3,915 3,955 3,910 3,930 119,300
2018/03/13 3,945 3,945 3,915 3,940 100,400
2018/03/12 3,985 3,985 3,925 3,965 112,400
2018/03/09 3,945 3,970 3,905 3,925 246,900
2018/03/08 3,920 3,930 3,865 3,880 165,000
2018/03/07 3,885 3,930 3,870 3,890 163,000
2018/03/06 3,950 3,950 3,905 3,920 191,900
2018/03/05 3,910 3,915 3,855 3,880 154,200
2018/03/02 3,915 3,940 3,900 3,920 183,600
2018/03/01 4,025 4,030 3,975 3,985 212,300
2018/02/28 4,070 4,120 4,045 4,045 156,300
2018/02/27 4,085 4,100 4,045 4,065 149,400
2018/02/26 4,075 4,080 4,000 4,045 154,600
2018/02/23 4,070 4,090 4,055 4,070 176,900
2018/02/22 4,010 4,090 4,010 4,050 237,600
2018/02/21 4,020 4,070 4,015 4,020 123,200
2018/02/20 4,015 4,025 3,985 4,020 80,700
2018/02/19 3,960 4,040 3,955 4,035 142,800
2018/02/16 3,875 3,945 3,860 3,905 187,200
2018/02/15 3,885 3,900 3,865 3,865 140,400
2018/02/14 3,885 3,915 3,855 3,880 200,800
2018/02/13 3,920 3,935 3,855 3,875 295,800
2018/02/09 3,855 3,895 3,835 3,885 221,800
2018/02/08 4,000 4,085 3,960 3,980 354,900
2018/02/07 4,170 4,200 4,035 4,110 351,600
2018/02/06 4,090 4,120 3,945 4,025 289,100
2018/02/05 4,270 4,275 4,215 4,230 222,900
2018/02/02 4,340 4,375 4,340 4,360 147,100
2018/02/01 4,295 4,390 4,275 4,380 147,400
2018/01/31 4,345 4,355 4,260 4,260 147,400
2018/01/30 4,330 4,355 4,295 4,315 144,000
2018/01/29 4,350 4,370 4,315 4,340 119,500
2018/01/26 4,375 4,380 4,335 4,340 131,100
2018/01/25 4,355 4,410 4,335 4,335 203,900
2018/01/24 4,310 4,345 4,290 4,340 149,600
2018/01/23 4,380 4,380 4,280 4,300 148,000
2018/01/22 4,345 4,350 4,285 4,340 112,500
2018/01/19 4,285 4,310 4,275 4,295 104,500
2018/01/18 4,360 4,360 4,250 4,255 181,000
2018/01/17 4,265 4,325 4,260 4,320 131,800
2018/01/16 4,280 4,305 4,265 4,300 89,600
2018/01/15 4,310 4,310 4,270 4,280 89,200
2018/01/12 4,335 4,350 4,265 4,280 165,500
2018/01/11 4,310 4,350 4,280 4,335 191,900
2018/01/10 4,390 4,405 4,335 4,345 126,700
2018/01/09 4,390 4,400 4,365 4,390 119,300
2018/01/05 4,365 4,385 4,335 4,375 166,100
2018/01/04 4,310 4,330 4,285 4,315 167,300

このページの先頭へ