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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,285 | 3,310 | 3,270 | 3,310 | 98,600 |
| 2019/12/27 | 3,260 | 3,295 | 3,250 | 3,270 | 427,600 |
| 2019/12/26 | 3,210 | 3,250 | 3,210 | 3,250 | 130,300 |
| 2019/12/25 | 3,265 | 3,270 | 3,215 | 3,235 | 80,000 |
| 2019/12/24 | 3,315 | 3,315 | 3,260 | 3,280 | 79,400 |
| 2019/12/23 | 3,350 | 3,350 | 3,280 | 3,285 | 129,300 |
| 2019/12/20 | 3,375 | 3,380 | 3,345 | 3,370 | 110,000 |
| 2019/12/19 | 3,350 | 3,380 | 3,340 | 3,370 | 113,100 |
| 2019/12/18 | 3,380 | 3,380 | 3,305 | 3,315 | 134,600 |
| 2019/12/17 | 3,375 | 3,375 | 3,340 | 3,375 | 112,800 |
| 2019/12/16 | 3,360 | 3,375 | 3,335 | 3,360 | 92,300 |
| 2019/12/13 | 3,360 | 3,380 | 3,335 | 3,360 | 229,500 |
| 2019/12/12 | 3,335 | 3,340 | 3,280 | 3,315 | 144,400 |
| 2019/12/11 | 3,355 | 3,360 | 3,325 | 3,340 | 105,200 |
| 2019/12/10 | 3,350 | 3,365 | 3,340 | 3,355 | 80,300 |
| 2019/12/09 | 3,360 | 3,375 | 3,340 | 3,370 | 90,000 |
| 2019/12/06 | 3,320 | 3,340 | 3,310 | 3,335 | 92,100 |
| 2019/12/05 | 3,330 | 3,345 | 3,290 | 3,305 | 110,800 |
| 2019/12/04 | 3,290 | 3,340 | 3,280 | 3,340 | 131,700 |
| 2019/12/03 | 3,275 | 3,320 | 3,260 | 3,305 | 115,100 |
| 2019/12/02 | 3,340 | 3,350 | 3,325 | 3,330 | 74,800 |
| 2019/11/29 | 3,310 | 3,325 | 3,295 | 3,305 | 88,400 |
| 2019/11/28 | 3,345 | 3,345 | 3,310 | 3,325 | 91,400 |
| 2019/11/27 | 3,315 | 3,375 | 3,310 | 3,360 | 136,500 |
| 2019/11/26 | 3,345 | 3,355 | 3,300 | 3,305 | 169,600 |
| 2019/11/25 | 3,350 | 3,355 | 3,330 | 3,345 | 82,000 |
| 2019/11/22 | 3,330 | 3,360 | 3,305 | 3,325 | 143,400 |
| 2019/11/21 | 3,320 | 3,330 | 3,235 | 3,300 | 189,100 |
| 2019/11/20 | 3,390 | 3,390 | 3,290 | 3,320 | 175,300 |
| 2019/11/19 | 3,425 | 3,425 | 3,365 | 3,385 | 172,800 |
| 2019/11/18 | 3,400 | 3,430 | 3,370 | 3,400 | 216,400 |
| 2019/11/15 | 3,300 | 3,355 | 3,290 | 3,350 | 121,700 |
| 2019/11/14 | 3,315 | 3,315 | 3,280 | 3,300 | 118,900 |
| 2019/11/13 | 3,320 | 3,325 | 3,270 | 3,285 | 98,300 |
| 2019/11/12 | 3,350 | 3,350 | 3,305 | 3,320 | 113,000 |
| 2019/11/11 | 3,370 | 3,390 | 3,335 | 3,375 | 151,600 |
| 2019/11/08 | 3,305 | 3,390 | 3,300 | 3,360 | 242,500 |
| 2019/11/07 | 3,260 | 3,270 | 3,230 | 3,265 | 112,800 |
| 2019/11/06 | 3,300 | 3,310 | 3,270 | 3,290 | 135,400 |
| 2019/11/05 | 3,250 | 3,300 | 3,250 | 3,270 | 159,200 |
| 2019/11/01 | 3,180 | 3,235 | 3,180 | 3,230 | 120,900 |
| 2019/10/31 | 3,190 | 3,215 | 3,165 | 3,200 | 137,200 |
| 2019/10/30 | 3,210 | 3,235 | 3,195 | 3,200 | 147,000 |
| 2019/10/29 | 3,220 | 3,245 | 3,190 | 3,215 | 164,100 |
| 2019/10/28 | 3,235 | 3,235 | 3,180 | 3,195 | 149,900 |
| 2019/10/25 | 3,265 | 3,270 | 3,205 | 3,220 | 114,600 |
| 2019/10/24 | 3,185 | 3,255 | 3,165 | 3,245 | 335,200 |
| 2019/10/23 | 3,065 | 3,125 | 3,050 | 3,115 | 168,600 |
| 2019/10/21 | 3,055 | 3,070 | 3,035 | 3,050 | 59,200 |
| 2019/10/18 | 3,075 | 3,095 | 3,015 | 3,035 | 151,300 |
| 2019/10/17 | 3,065 | 3,090 | 3,055 | 3,085 | 124,800 |
| 2019/10/16 | 3,080 | 3,100 | 3,040 | 3,060 | 152,700 |
| 2019/10/15 | 3,065 | 3,070 | 3,030 | 3,045 | 139,300 |
| 2019/10/11 | 3,020 | 3,030 | 2,977 | 3,010 | 70,300 |
| 2019/10/10 | 3,015 | 3,020 | 2,945 | 2,998 | 142,300 |
| 2019/10/09 | 3,025 | 3,030 | 3,005 | 3,025 | 88,400 |
| 2019/10/08 | 3,040 | 3,060 | 3,010 | 3,030 | 97,100 |
| 2019/10/07 | 3,020 | 3,025 | 2,975 | 3,005 | 117,800 |
| 2019/10/04 | 2,979 | 2,994 | 2,943 | 2,990 | 137,700 |
| 2019/10/03 | 2,975 | 3,005 | 2,954 | 2,988 | 179,000 |
| 2019/10/02 | 2,996 | 3,040 | 2,990 | 3,025 | 116,200 |
| 2019/10/01 | 3,035 | 3,065 | 3,035 | 3,045 | 77,000 |
| 2019/09/30 | 3,065 | 3,065 | 3,015 | 3,030 | 117,600 |
| 2019/09/27 | 3,150 | 3,165 | 3,050 | 3,080 | 126,100 |
| 2019/09/26 | 3,150 | 3,160 | 3,090 | 3,110 | 197,800 |
| 2019/09/25 | 3,125 | 3,140 | 3,075 | 3,115 | 133,900 |
| 2019/09/24 | 3,125 | 3,150 | 3,110 | 3,135 | 171,200 |
| 2019/09/20 | 3,130 | 3,140 | 3,100 | 3,120 | 144,100 |
| 2019/09/19 | 3,090 | 3,130 | 3,080 | 3,125 | 166,300 |
| 2019/09/18 | 3,110 | 3,110 | 3,075 | 3,080 | 131,100 |
| 2019/09/17 | 3,100 | 3,115 | 3,070 | 3,115 | 115,300 |
| 2019/09/13 | 3,095 | 3,105 | 3,050 | 3,105 | 201,800 |
| 2019/09/12 | 3,100 | 3,105 | 3,065 | 3,075 | 164,000 |
| 2019/09/11 | 3,025 | 3,100 | 3,010 | 3,090 | 194,500 |
| 2019/09/10 | 2,950 | 3,035 | 2,940 | 3,015 | 237,700 |
| 2019/09/09 | 2,927 | 2,942 | 2,919 | 2,940 | 150,600 |
| 2019/09/06 | 2,908 | 2,917 | 2,895 | 2,913 | 89,300 |
| 2019/09/05 | 2,895 | 2,919 | 2,890 | 2,903 | 140,500 |
| 2019/09/04 | 2,873 | 2,873 | 2,843 | 2,856 | 87,000 |
| 2019/09/03 | 2,879 | 2,900 | 2,862 | 2,887 | 137,500 |
| 2019/09/02 | 2,897 | 2,909 | 2,887 | 2,898 | 84,500 |
| 2019/08/30 | 2,902 | 2,935 | 2,901 | 2,918 | 173,300 |
| 2019/08/29 | 2,826 | 2,864 | 2,818 | 2,864 | 136,800 |
| 2019/08/28 | 2,833 | 2,843 | 2,808 | 2,819 | 203,000 |
| 2019/08/27 | 2,853 | 2,862 | 2,816 | 2,816 | 262,000 |
| 2019/08/26 | 2,760 | 2,819 | 2,758 | 2,815 | 154,200 |
| 2019/08/23 | 2,850 | 2,856 | 2,832 | 2,850 | 135,500 |
| 2019/08/22 | 2,844 | 2,853 | 2,819 | 2,833 | 123,300 |
| 2019/08/21 | 2,835 | 2,863 | 2,820 | 2,820 | 124,200 |
| 2019/08/20 | 2,847 | 2,870 | 2,839 | 2,870 | 110,100 |
| 2019/08/19 | 2,818 | 2,856 | 2,814 | 2,832 | 169,100 |
| 2019/08/16 | 2,756 | 2,798 | 2,741 | 2,784 | 129,700 |
| 2019/08/15 | 2,720 | 2,758 | 2,711 | 2,755 | 185,900 |
| 2019/08/14 | 2,783 | 2,797 | 2,765 | 2,794 | 172,900 |
| 2019/08/13 | 2,774 | 2,791 | 2,756 | 2,766 | 241,600 |
| 2019/08/09 | 2,821 | 2,834 | 2,794 | 2,824 | 159,000 |
| 2019/08/08 | 2,801 | 2,824 | 2,759 | 2,802 | 159,700 |
| 2019/08/07 | 2,861 | 2,861 | 2,738 | 2,810 | 481,200 |
| 2019/08/06 | 2,650 | 2,750 | 2,640 | 2,718 | 368,800 |
| 2019/08/05 | 2,750 | 2,776 | 2,720 | 2,762 | 180,300 |
| 2019/08/02 | 2,849 | 2,868 | 2,808 | 2,823 | 204,200 |
| 2019/08/01 | 2,888 | 2,929 | 2,871 | 2,919 | 210,600 |
| 2019/07/31 | 2,913 | 2,931 | 2,891 | 2,891 | 310,100 |
| 2019/07/30 | 2,967 | 2,974 | 2,948 | 2,960 | 150,200 |
| 2019/07/29 | 2,950 | 2,958 | 2,930 | 2,955 | 114,000 |
| 2019/07/26 | 2,958 | 2,960 | 2,932 | 2,960 | 125,000 |
| 2019/07/25 | 2,962 | 2,979 | 2,957 | 2,968 | 114,800 |
| 2019/07/24 | 2,958 | 2,979 | 2,945 | 2,969 | 247,700 |
| 2019/07/23 | 2,882 | 2,926 | 2,875 | 2,912 | 223,600 |
| 2019/07/22 | 2,886 | 2,893 | 2,860 | 2,866 | 148,300 |
| 2019/07/19 | 2,872 | 2,902 | 2,850 | 2,898 | 224,500 |
| 2019/07/18 | 2,880 | 2,890 | 2,827 | 2,834 | 220,300 |
| 2019/07/17 | 2,908 | 2,926 | 2,889 | 2,912 | 214,800 |
| 2019/07/16 | 2,900 | 2,918 | 2,887 | 2,890 | 144,100 |
| 2019/07/12 | 2,906 | 2,913 | 2,886 | 2,901 | 135,400 |
| 2019/07/11 | 2,890 | 2,909 | 2,881 | 2,906 | 89,500 |
| 2019/07/10 | 2,900 | 2,918 | 2,882 | 2,902 | 173,200 |
| 2019/07/09 | 2,919 | 2,925 | 2,874 | 2,889 | 160,200 |
| 2019/07/08 | 2,930 | 2,935 | 2,912 | 2,917 | 144,900 |
| 2019/07/05 | 2,953 | 2,970 | 2,940 | 2,955 | 109,700 |
| 2019/07/04 | 2,944 | 2,954 | 2,931 | 2,951 | 122,900 |
| 2019/07/03 | 2,947 | 2,950 | 2,918 | 2,945 | 158,300 |
| 2019/07/02 | 2,919 | 2,966 | 2,910 | 2,964 | 300,800 |
| 2019/07/01 | 2,880 | 2,914 | 2,875 | 2,914 | 219,700 |
| 2019/06/28 | 2,849 | 2,859 | 2,825 | 2,844 | 154,000 |
| 2019/06/27 | 2,846 | 2,856 | 2,836 | 2,846 | 137,000 |
| 2019/06/26 | 2,812 | 2,846 | 2,812 | 2,834 | 133,100 |
| 2019/06/25 | 2,824 | 2,866 | 2,819 | 2,827 | 149,600 |
| 2019/06/24 | 2,811 | 2,823 | 2,793 | 2,807 | 191,700 |
| 2019/06/21 | 2,833 | 2,833 | 2,772 | 2,790 | 299,700 |
| 2019/06/20 | 2,831 | 2,837 | 2,811 | 2,825 | 96,400 |
| 2019/06/19 | 2,813 | 2,838 | 2,799 | 2,822 | 140,400 |
| 2019/06/18 | 2,796 | 2,815 | 2,765 | 2,775 | 152,800 |
| 2019/06/17 | 2,793 | 2,818 | 2,780 | 2,805 | 134,000 |
| 2019/06/14 | 2,833 | 2,835 | 2,792 | 2,809 | 181,400 |
| 2019/06/13 | 2,816 | 2,841 | 2,783 | 2,805 | 273,100 |
| 2019/06/12 | 2,831 | 2,873 | 2,824 | 2,855 | 135,100 |
| 2019/06/11 | 2,812 | 2,856 | 2,801 | 2,844 | 122,300 |
| 2019/06/10 | 2,807 | 2,839 | 2,805 | 2,826 | 150,700 |
| 2019/06/07 | 2,772 | 2,806 | 2,753 | 2,805 | 121,500 |
| 2019/06/06 | 2,776 | 2,799 | 2,758 | 2,758 | 125,200 |
| 2019/06/05 | 2,755 | 2,809 | 2,728 | 2,776 | 276,000 |
| 2019/06/04 | 2,700 | 2,700 | 2,661 | 2,693 | 202,900 |
| 2019/06/03 | 2,639 | 2,710 | 2,630 | 2,700 | 217,800 |
| 2019/05/31 | 2,685 | 2,704 | 2,658 | 2,684 | 220,800 |
| 2019/05/30 | 2,713 | 2,744 | 2,701 | 2,721 | 206,900 |
| 2019/05/29 | 2,720 | 2,759 | 2,697 | 2,754 | 168,700 |
| 2019/05/28 | 2,735 | 2,763 | 2,722 | 2,761 | 254,900 |
| 2019/05/27 | 2,723 | 2,748 | 2,705 | 2,723 | 138,900 |
| 2019/05/24 | 2,676 | 2,728 | 2,672 | 2,714 | 218,300 |
| 2019/05/23 | 2,641 | 2,696 | 2,638 | 2,677 | 217,600 |
| 2019/05/22 | 2,627 | 2,661 | 2,613 | 2,629 | 216,400 |
| 2019/05/21 | 2,601 | 2,645 | 2,601 | 2,627 | 114,200 |
| 2019/05/20 | 2,629 | 2,652 | 2,605 | 2,625 | 127,000 |
| 2019/05/17 | 2,644 | 2,655 | 2,612 | 2,631 | 178,600 |
| 2019/05/16 | 2,608 | 2,645 | 2,585 | 2,635 | 266,500 |
| 2019/05/15 | 2,551 | 2,593 | 2,531 | 2,593 | 175,900 |
| 2019/05/14 | 2,463 | 2,569 | 2,448 | 2,551 | 331,300 |
| 2019/05/13 | 2,504 | 2,590 | 2,504 | 2,563 | 417,600 |
| 2019/05/10 | 2,627 | 2,676 | 2,580 | 2,632 | 289,300 |
| 2019/05/09 | 2,670 | 2,671 | 2,625 | 2,650 | 169,100 |
| 2019/05/08 | 2,685 | 2,705 | 2,669 | 2,698 | 177,900 |
| 2019/05/07 | 2,780 | 2,780 | 2,727 | 2,739 | 191,600 |
| 2019/04/26 | 2,817 | 2,822 | 2,786 | 2,800 | 222,600 |
| 2019/04/25 | 2,829 | 2,844 | 2,803 | 2,841 | 189,500 |
| 2019/04/24 | 2,863 | 2,870 | 2,832 | 2,841 | 185,600 |
| 2019/04/23 | 2,847 | 2,860 | 2,824 | 2,856 | 150,000 |
| 2019/04/22 | 2,845 | 2,849 | 2,818 | 2,847 | 104,400 |
| 2019/04/19 | 2,878 | 2,878 | 2,839 | 2,844 | 113,400 |
| 2019/04/18 | 2,884 | 2,885 | 2,833 | 2,840 | 198,600 |
| 2019/04/17 | 2,839 | 2,893 | 2,835 | 2,886 | 272,400 |
| 2019/04/16 | 2,809 | 2,851 | 2,800 | 2,824 | 229,500 |
| 2019/04/15 | 2,837 | 2,860 | 2,802 | 2,814 | 245,100 |
| 2019/04/12 | 2,796 | 2,810 | 2,768 | 2,800 | 311,300 |
| 2019/04/11 | 2,860 | 2,865 | 2,787 | 2,814 | 568,400 |
| 2019/04/10 | 2,880 | 2,885 | 2,810 | 2,883 | 1,079,300 |
| 2019/04/09 | 3,185 | 3,185 | 2,855 | 2,893 | 3,230,300 |
| 2019/04/08 | 2,734 | 2,734 | 2,664 | 2,682 | 230,400 |
| 2019/04/05 | 2,750 | 2,774 | 2,737 | 2,746 | 145,300 |
| 2019/04/04 | 2,726 | 2,735 | 2,714 | 2,732 | 137,900 |
| 2019/04/03 | 2,707 | 2,735 | 2,701 | 2,735 | 133,100 |
| 2019/04/02 | 2,751 | 2,772 | 2,723 | 2,726 | 110,300 |
| 2019/04/01 | 2,704 | 2,744 | 2,693 | 2,727 | 179,300 |
| 2019/03/29 | 2,686 | 2,686 | 2,643 | 2,656 | 97,300 |
| 2019/03/28 | 2,670 | 2,682 | 2,638 | 2,653 | 136,400 |
| 2019/03/27 | 2,750 | 2,752 | 2,675 | 2,712 | 168,500 |
| 2019/03/26 | 2,646 | 2,699 | 2,638 | 2,699 | 196,600 |
| 2019/03/25 | 2,656 | 2,665 | 2,594 | 2,624 | 149,900 |
| 2019/03/22 | 2,676 | 2,698 | 2,669 | 2,688 | 129,700 |
| 2019/03/20 | 2,653 | 2,678 | 2,633 | 2,674 | 126,000 |
| 2019/03/19 | 2,680 | 2,690 | 2,663 | 2,681 | 102,800 |
| 2019/03/18 | 2,668 | 2,672 | 2,644 | 2,672 | 98,900 |
| 2019/03/15 | 2,639 | 2,657 | 2,629 | 2,631 | 192,800 |
| 2019/03/14 | 2,658 | 2,670 | 2,611 | 2,611 | 196,000 |
| 2019/03/13 | 2,658 | 2,692 | 2,629 | 2,641 | 131,300 |
| 2019/03/12 | 2,643 | 2,683 | 2,643 | 2,661 | 135,500 |
| 2019/03/11 | 2,624 | 2,630 | 2,583 | 2,616 | 120,800 |
| 2019/03/08 | 2,651 | 2,663 | 2,596 | 2,609 | 213,700 |
| 2019/03/07 | 2,705 | 2,709 | 2,667 | 2,685 | 154,100 |
| 2019/03/06 | 2,732 | 2,735 | 2,712 | 2,716 | 95,500 |
| 2019/03/05 | 2,691 | 2,722 | 2,680 | 2,722 | 143,600 |
| 2019/03/04 | 2,730 | 2,741 | 2,702 | 2,719 | 137,400 |
| 2019/03/01 | 2,710 | 2,728 | 2,688 | 2,703 | 177,400 |
| 2019/02/28 | 2,734 | 2,755 | 2,708 | 2,722 | 263,600 |
| 2019/02/27 | 2,714 | 2,749 | 2,709 | 2,724 | 286,300 |
| 2019/02/26 | 2,684 | 2,712 | 2,684 | 2,703 | 171,600 |
| 2019/02/25 | 2,656 | 2,686 | 2,656 | 2,679 | 206,100 |
| 2019/02/22 | 2,643 | 2,685 | 2,621 | 2,670 | 217,500 |
| 2019/02/21 | 2,640 | 2,655 | 2,617 | 2,629 | 170,000 |
| 2019/02/20 | 2,646 | 2,669 | 2,623 | 2,640 | 174,900 |
| 2019/02/19 | 2,678 | 2,689 | 2,631 | 2,647 | 205,300 |
| 2019/02/18 | 2,692 | 2,730 | 2,689 | 2,700 | 279,500 |
| 2019/02/15 | 2,622 | 2,636 | 2,593 | 2,623 | 201,200 |
| 2019/02/14 | 2,594 | 2,644 | 2,589 | 2,622 | 254,800 |
| 2019/02/13 | 2,564 | 2,587 | 2,545 | 2,577 | 222,800 |
| 2019/02/12 | 2,498 | 2,584 | 2,490 | 2,568 | 198,100 |
| 2019/02/08 | 2,514 | 2,527 | 2,492 | 2,495 | 201,000 |
| 2019/02/07 | 2,590 | 2,593 | 2,491 | 2,534 | 383,100 |
| 2019/02/06 | 2,723 | 2,736 | 2,580 | 2,633 | 310,700 |
| 2019/02/05 | 2,710 | 2,736 | 2,699 | 2,729 | 100,000 |
| 2019/02/04 | 2,665 | 2,692 | 2,645 | 2,689 | 143,100 |
| 2019/02/01 | 2,668 | 2,693 | 2,637 | 2,649 | 199,900 |
| 2019/01/31 | 2,733 | 2,736 | 2,686 | 2,699 | 162,700 |
| 2019/01/30 | 2,713 | 2,718 | 2,688 | 2,694 | 217,000 |
| 2019/01/29 | 2,704 | 2,704 | 2,656 | 2,692 | 152,300 |
| 2019/01/28 | 2,709 | 2,719 | 2,677 | 2,686 | 117,700 |
| 2019/01/25 | 2,679 | 2,727 | 2,664 | 2,718 | 159,700 |
| 2019/01/24 | 2,664 | 2,690 | 2,645 | 2,676 | 132,300 |
| 2019/01/23 | 2,683 | 2,689 | 2,653 | 2,664 | 184,900 |
| 2019/01/22 | 2,733 | 2,733 | 2,685 | 2,705 | 102,900 |
| 2019/01/21 | 2,725 | 2,734 | 2,697 | 2,723 | 120,300 |
| 2019/01/18 | 2,648 | 2,707 | 2,637 | 2,690 | 181,500 |
| 2019/01/17 | 2,656 | 2,675 | 2,613 | 2,629 | 129,600 |
| 2019/01/16 | 2,627 | 2,653 | 2,583 | 2,632 | 189,900 |
| 2019/01/15 | 2,548 | 2,612 | 2,540 | 2,607 | 187,500 |
| 2019/01/11 | 2,590 | 2,595 | 2,549 | 2,574 | 116,700 |
| 2019/01/10 | 2,535 | 2,579 | 2,502 | 2,567 | 171,800 |
| 2019/01/09 | 2,574 | 2,599 | 2,532 | 2,566 | 164,000 |
| 2019/01/08 | 2,534 | 2,562 | 2,517 | 2,532 | 188,700 |
| 2019/01/07 | 2,462 | 2,531 | 2,457 | 2,515 | 459,400 |
| 2019/01/04 | 2,413 | 2,421 | 2,366 | 2,412 | 287,300 |