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
2020/12/30 2,130 2,130 2,081 2,081 285,800
2020/12/29 2,140 2,141 2,104 2,123 247,600
2020/12/28 2,096 2,103 2,075 2,092 155,300
2020/12/25 2,106 2,118 2,097 2,114 123,600
2020/12/24 2,099 2,115 2,090 2,092 149,000
2020/12/23 2,119 2,133 2,072 2,081 177,900
2020/12/22 2,096 2,106 2,089 2,100 243,500
2020/12/21 2,111 2,125 2,106 2,118 212,100
2020/12/18 2,080 2,105 2,070 2,091 241,200
2020/12/17 2,095 2,101 2,072 2,078 189,000
2020/12/16 2,132 2,132 2,095 2,096 151,000
2020/12/15 2,065 2,114 2,063 2,108 286,500
2020/12/14 2,050 2,084 2,044 2,066 364,400
2020/12/11 2,085 2,088 2,036 2,059 374,400
2020/12/10 2,121 2,129 2,102 2,104 144,300
2020/12/09 2,100 2,143 2,100 2,136 198,100
2020/12/08 2,099 2,102 2,081 2,084 141,600
2020/12/07 2,149 2,151 2,113 2,115 153,900
2020/12/04 2,131 2,153 2,113 2,124 161,600
2020/12/03 2,147 2,161 2,125 2,151 150,200
2020/12/02 2,141 2,177 2,124 2,157 273,400
2020/12/01 2,128 2,128 2,080 2,119 267,400
2020/11/30 2,182 2,183 2,097 2,100 357,800
2020/11/27 2,200 2,211 2,180 2,198 204,600
2020/11/26 2,200 2,201 2,173 2,197 126,400
2020/11/25 2,217 2,244 2,198 2,209 272,800
2020/11/24 2,224 2,224 2,175 2,185 239,200
2020/11/20 2,150 2,192 2,144 2,191 382,800
2020/11/19 2,252 2,252 2,183 2,195 313,200
2020/11/18 2,240 2,247 2,221 2,229 204,100
2020/11/17 2,272 2,276 2,230 2,258 226,600
2020/11/16 2,322 2,322 2,264 2,270 268,400
2020/11/13 2,330 2,330 2,291 2,316 203,600
2020/11/12 2,350 2,360 2,288 2,341 276,100
2020/11/11 2,389 2,396 2,336 2,348 229,200
2020/11/10 2,360 2,412 2,339 2,355 317,600
2020/11/09 2,299 2,330 2,292 2,322 253,400
2020/11/06 2,248 2,265 2,220 2,260 184,600
2020/11/05 2,251 2,268 2,220 2,252 253,800
2020/11/04 2,298 2,315 2,269 2,270 203,800
2020/11/02 2,202 2,260 2,202 2,253 148,400
2020/10/30 2,237 2,237 2,183 2,194 192,800
2020/10/29 2,195 2,249 2,188 2,232 118,700
2020/10/28 2,231 2,232 2,197 2,225 188,800
2020/10/27 2,269 2,269 2,234 2,260 211,300
2020/10/26 2,282 2,300 2,275 2,288 176,900
2020/10/23 2,258 2,305 2,245 2,299 135,600
2020/10/22 2,274 2,284 2,253 2,259 126,200
2020/10/21 2,291 2,323 2,263 2,278 266,400
2020/10/20 2,230 2,256 2,224 2,241 159,300
2020/10/19 2,237 2,254 2,216 2,248 161,100
2020/10/16 2,267 2,268 2,213 2,219 153,500
2020/10/15 2,269 2,286 2,253 2,255 74,200
2020/10/14 2,300 2,312 2,278 2,284 156,100
2020/10/13 2,333 2,349 2,311 2,328 97,600
2020/10/12 2,335 2,342 2,304 2,323 100,300
2020/10/09 2,356 2,356 2,315 2,326 151,200
2020/10/08 2,395 2,396 2,363 2,365 132,300
2020/10/07 2,352 2,378 2,342 2,365 165,300
2020/10/06 2,381 2,393 2,368 2,389 160,300
2020/10/05 2,324 2,366 2,321 2,361 200,400
2020/10/02 2,340 2,360 2,276 2,290 308,400
2020/09/30 2,391 2,412 2,348 2,348 218,500
2020/09/29 2,405 2,413 2,363 2,392 127,500
2020/09/28 2,400 2,429 2,391 2,428 203,000
2020/09/25 2,384 2,410 2,378 2,389 229,100
2020/09/24 2,380 2,388 2,358 2,360 229,600
2020/09/23 2,352 2,410 2,342 2,399 250,700
2020/09/18 2,422 2,456 2,414 2,447 323,400
2020/09/17 2,408 2,421 2,379 2,415 246,400
2020/09/16 2,403 2,419 2,382 2,404 255,100
2020/09/15 2,378 2,396 2,355 2,386 200,100
2020/09/14 2,349 2,405 2,337 2,395 314,800
2020/09/11 2,278 2,318 2,265 2,309 155,700
2020/09/10 2,294 2,305 2,271 2,287 199,500
2020/09/09 2,267 2,294 2,258 2,294 220,400
2020/09/08 2,306 2,328 2,298 2,328 169,800
2020/09/07 2,301 2,342 2,296 2,325 235,100
2020/09/04 2,260 2,293 2,248 2,280 189,500
2020/09/03 2,299 2,307 2,282 2,293 262,300
2020/09/02 2,251 2,260 2,232 2,249 295,900
2020/09/01 2,211 2,238 2,203 2,234 211,900
2020/08/31 2,250 2,255 2,215 2,216 261,800
2020/08/28 2,215 2,253 2,175 2,205 198,500
2020/08/27 2,252 2,252 2,206 2,221 182,600
2020/08/26 2,200 2,246 2,189 2,246 286,300
2020/08/25 2,169 2,212 2,164 2,192 440,500
2020/08/24 2,170 2,187 2,161 2,169 289,200
2020/08/21 2,233 2,256 2,215 2,217 191,200
2020/08/20 2,244 2,262 2,235 2,238 157,100
2020/08/19 2,250 2,265 2,220 2,264 329,100
2020/08/18 2,305 2,315 2,243 2,255 400,500
2020/08/17 2,367 2,377 2,324 2,341 202,400
2020/08/14 2,399 2,409 2,387 2,393 186,900
2020/08/13 2,430 2,466 2,406 2,432 238,500
2020/08/12 2,297 2,405 2,278 2,405 324,600
2020/08/11 2,330 2,339 2,261 2,298 376,900
2020/08/07 2,404 2,421 2,380 2,405 135,600
2020/08/06 2,446 2,459 2,405 2,410 117,100
2020/08/05 2,405 2,426 2,374 2,424 136,900
2020/08/04 2,384 2,435 2,367 2,424 137,000
2020/08/03 2,359 2,379 2,330 2,368 182,700
2020/07/31 2,358 2,358 2,289 2,293 212,900
2020/07/30 2,427 2,430 2,368 2,380 159,800
2020/07/29 2,456 2,456 2,408 2,423 152,200
2020/07/28 2,493 2,505 2,459 2,464 153,700
2020/07/27 2,505 2,509 2,458 2,498 297,300
2020/07/22 2,518 2,544 2,485 2,495 120,000
2020/07/21 2,477 2,520 2,463 2,516 261,100
2020/07/20 2,501 2,512 2,476 2,503 104,300
2020/07/17 2,529 2,542 2,483 2,509 279,600
2020/07/16 2,487 2,526 2,484 2,494 626,300
2020/07/15 2,459 2,485 2,424 2,476 834,900
2020/07/14 2,493 2,509 2,475 2,505 122,600
2020/07/13 2,497 2,511 2,479 2,503 182,900
2020/07/10 2,450 2,457 2,419 2,430 253,200
2020/07/09 2,487 2,507 2,460 2,479 233,000
2020/07/08 2,500 2,534 2,485 2,493 208,300
2020/07/07 2,527 2,528 2,486 2,495 191,800
2020/07/06 2,486 2,531 2,482 2,531 104,400
2020/07/03 2,453 2,475 2,418 2,459 164,600
2020/07/02 2,423 2,448 2,409 2,428 154,900
2020/07/01 2,495 2,516 2,429 2,435 191,600
2020/06/30 2,448 2,480 2,433 2,450 266,800
2020/06/29 2,420 2,441 2,390 2,390 292,800
2020/06/26 2,504 2,519 2,472 2,490 161,600
2020/06/25 2,463 2,500 2,459 2,480 199,200
2020/06/24 2,517 2,518 2,493 2,495 163,100
2020/06/23 2,550 2,570 2,520 2,540 133,500
2020/06/22 2,492 2,520 2,483 2,506 179,300
2020/06/19 2,514 2,543 2,500 2,520 400,500
2020/06/18 2,519 2,533 2,469 2,514 381,000
2020/06/17 2,549 2,568 2,515 2,563 174,500
2020/06/16 2,521 2,556 2,514 2,544 240,600
2020/06/15 2,465 2,513 2,453 2,467 222,600
2020/06/12 2,448 2,463 2,402 2,458 191,800
2020/06/11 2,601 2,617 2,500 2,502 224,900
2020/06/10 2,641 2,650 2,622 2,641 341,900
2020/06/09 2,648 2,694 2,630 2,691 399,600
2020/06/08 2,620 2,652 2,595 2,624 397,900
2020/06/05 2,536 2,585 2,522 2,585 253,700
2020/06/04 2,533 2,565 2,524 2,541 255,900
2020/06/03 2,538 2,552 2,490 2,510 231,600
2020/06/02 2,425 2,520 2,425 2,512 325,700
2020/06/01 2,493 2,493 2,408 2,442 342,500
2020/05/29 2,568 2,582 2,540 2,558 276,800
2020/05/28 2,557 2,595 2,526 2,591 217,800
2020/05/27 2,496 2,540 2,490 2,537 239,200
2020/05/26 2,478 2,489 2,440 2,462 232,700
2020/05/25 2,448 2,462 2,436 2,462 81,000
2020/05/22 2,473 2,483 2,400 2,407 134,200
2020/05/21 2,472 2,492 2,457 2,460 135,900
2020/05/20 2,448 2,479 2,435 2,463 142,600
2020/05/19 2,478 2,487 2,428 2,440 159,800
2020/05/18 2,423 2,431 2,375 2,387 107,900
2020/05/15 2,398 2,420 2,342 2,379 165,400
2020/05/14 2,410 2,445 2,381 2,381 130,900
2020/05/13 2,408 2,448 2,405 2,448 163,500
2020/05/12 2,478 2,493 2,459 2,477 121,400
2020/05/11 2,448 2,522 2,448 2,514 110,800
2020/05/08 2,406 2,458 2,405 2,448 204,200
2020/05/07 2,388 2,426 2,377 2,396 228,300
2020/05/01 2,389 2,402 2,348 2,367 176,100
2020/04/30 2,451 2,487 2,431 2,439 186,600
2020/04/28 2,372 2,409 2,343 2,398 118,500
2020/04/27 2,318 2,353 2,292 2,349 202,700
2020/04/24 2,346 2,346 2,307 2,308 130,500
2020/04/23 2,284 2,354 2,281 2,351 100,800
2020/04/22 2,281 2,305 2,252 2,273 186,100
2020/04/21 2,313 2,334 2,293 2,323 218,400
2020/04/20 2,367 2,375 2,331 2,349 115,400
2020/04/17 2,374 2,424 2,334 2,384 131,400
2020/04/16 2,310 2,344 2,286 2,335 226,300
2020/04/15 2,368 2,390 2,314 2,334 234,100
2020/04/14 2,387 2,403 2,354 2,393 120,400
2020/04/13 2,445 2,456 2,381 2,391 73,200
2020/04/10 2,448 2,497 2,401 2,489 64,800
2020/04/09 2,448 2,481 2,402 2,449 98,400
2020/04/08 2,420 2,477 2,350 2,436 211,700
2020/04/07 2,378 2,429 2,327 2,403 195,400
2020/04/06 2,231 2,341 2,212 2,323 156,400
2020/04/03 2,306 2,355 2,250 2,280 130,400
2020/04/02 2,292 2,370 2,230 2,256 160,100
2020/04/01 2,472 2,472 2,288 2,323 193,000
2020/03/31 2,578 2,620 2,462 2,490 248,500
2020/03/30 2,497 2,623 2,440 2,605 211,500
2020/03/27 2,461 2,560 2,411 2,560 396,700
2020/03/26 2,350 2,450 2,340 2,361 295,200
2020/03/25 2,397 2,500 2,366 2,435 213,200
2020/03/24 2,289 2,359 2,251 2,297 171,600
2020/03/23 2,306 2,312 2,213 2,269 250,600
2020/03/19 2,308 2,413 2,242 2,267 236,700
2020/03/18 2,399 2,407 2,256 2,265 258,600
2020/03/17 2,159 2,407 2,100 2,381 236,000
2020/03/16 2,246 2,279 2,182 2,191 184,800
2020/03/13 2,201 2,332 2,170 2,263 288,800
2020/03/12 2,461 2,477 2,361 2,378 274,900
2020/03/11 2,527 2,577 2,511 2,511 186,900
2020/03/10 2,485 2,583 2,390 2,566 192,800
2020/03/09 2,631 2,642 2,510 2,535 179,300
2020/03/06 2,767 2,780 2,697 2,725 145,200
2020/03/05 2,900 2,900 2,843 2,856 135,600
2020/03/04 2,823 2,878 2,817 2,852 151,100
2020/03/03 2,971 2,984 2,882 2,882 262,100
2020/03/02 2,839 2,968 2,828 2,928 202,200
2020/02/28 2,901 2,960 2,857 2,874 357,400
2020/02/27 3,070 3,075 2,990 3,000 193,100
2020/02/26 3,035 3,080 3,005 3,075 221,900
2020/02/25 3,095 3,135 3,080 3,085 251,100
2020/02/21 3,170 3,235 3,170 3,220 176,900
2020/02/20 3,150 3,210 3,120 3,160 215,100
2020/02/19 3,115 3,125 3,090 3,105 152,700
2020/02/18 3,105 3,115 3,060 3,065 90,500
2020/02/17 3,160 3,170 3,090 3,140 110,500
2020/02/14 3,190 3,210 3,150 3,160 172,500
2020/02/13 3,230 3,240 3,205 3,210 118,000
2020/02/12 3,215 3,260 3,210 3,235 175,700
2020/02/10 3,180 3,205 3,165 3,175 141,100
2020/02/07 3,335 3,345 3,185 3,195 166,400
2020/02/06 3,280 3,320 3,250 3,290 134,700
2020/02/05 3,240 3,245 3,210 3,215 151,800
2020/02/04 3,145 3,190 3,130 3,185 103,800
2020/02/03 3,090 3,190 3,080 3,175 147,100
2020/01/31 3,135 3,185 3,135 3,160 100,200
2020/01/30 3,200 3,210 3,125 3,145 119,900
2020/01/29 3,205 3,230 3,205 3,225 76,600
2020/01/28 3,190 3,220 3,185 3,210 164,200
2020/01/27 3,250 3,255 3,225 3,235 193,500
2020/01/24 3,360 3,365 3,320 3,320 131,100
2020/01/23 3,345 3,345 3,315 3,315 80,300
2020/01/22 3,360 3,380 3,345 3,375 90,700
2020/01/21 3,380 3,390 3,345 3,360 58,600
2020/01/20 3,380 3,405 3,380 3,390 64,100
2020/01/17 3,385 3,390 3,355 3,375 134,400
2020/01/16 3,345 3,355 3,315 3,340 76,900
2020/01/15 3,370 3,385 3,350 3,355 95,100
2020/01/14 3,400 3,415 3,355 3,380 136,100
2020/01/10 3,355 3,375 3,350 3,360 83,600
2020/01/09 3,350 3,360 3,325 3,345 111,700
2020/01/08 3,260 3,275 3,205 3,250 134,100
2020/01/07 3,300 3,320 3,270 3,305 140,000
2020/01/06 3,260 3,285 3,250 3,270 147,500

このページの先頭へ