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 |
---|---|---|---|---|---|
2021/12/30 | 2,187 | 2,199 | 2,177 | 2,189 | 72,600 |
2021/12/29 | 2,188 | 2,211 | 2,188 | 2,209 | 63,400 |
2021/12/28 | 2,189 | 2,203 | 2,179 | 2,201 | 73,100 |
2021/12/27 | 2,197 | 2,197 | 2,165 | 2,168 | 91,600 |
2021/12/24 | 2,211 | 2,211 | 2,187 | 2,199 | 85,100 |
2021/12/23 | 2,184 | 2,199 | 2,177 | 2,190 | 100,800 |
2021/12/22 | 2,210 | 2,210 | 2,167 | 2,172 | 103,900 |
2021/12/21 | 2,185 | 2,219 | 2,176 | 2,215 | 170,700 |
2021/12/20 | 2,160 | 2,179 | 2,145 | 2,162 | 111,000 |
2021/12/17 | 2,220 | 2,222 | 2,187 | 2,194 | 150,000 |
2021/12/16 | 2,225 | 2,225 | 2,199 | 2,214 | 88,000 |
2021/12/15 | 2,178 | 2,213 | 2,178 | 2,203 | 86,100 |
2021/12/14 | 2,189 | 2,189 | 2,168 | 2,180 | 78,400 |
2021/12/13 | 2,231 | 2,231 | 2,177 | 2,186 | 101,500 |
2021/12/10 | 2,223 | 2,224 | 2,193 | 2,200 | 105,700 |
2021/12/09 | 2,220 | 2,220 | 2,186 | 2,190 | 61,000 |
2021/12/08 | 2,220 | 2,230 | 2,194 | 2,205 | 98,400 |
2021/12/07 | 2,197 | 2,227 | 2,179 | 2,220 | 102,900 |
2021/12/06 | 2,167 | 2,188 | 2,155 | 2,162 | 114,700 |
2021/12/03 | 2,137 | 2,162 | 2,127 | 2,160 | 81,200 |
2021/12/02 | 2,119 | 2,148 | 2,118 | 2,124 | 133,800 |
2021/12/01 | 2,085 | 2,134 | 2,071 | 2,123 | 123,200 |
2021/11/30 | 2,131 | 2,154 | 2,075 | 2,075 | 181,500 |
2021/11/29 | 2,142 | 2,156 | 2,105 | 2,115 | 143,300 |
2021/11/26 | 2,245 | 2,245 | 2,172 | 2,184 | 161,200 |
2021/11/25 | 2,263 | 2,263 | 2,232 | 2,237 | 55,200 |
2021/11/24 | 2,246 | 2,284 | 2,246 | 2,260 | 147,900 |
2021/11/22 | 2,230 | 2,258 | 2,227 | 2,252 | 101,200 |
2021/11/19 | 2,272 | 2,277 | 2,233 | 2,253 | 104,600 |
2021/11/18 | 2,280 | 2,295 | 2,268 | 2,284 | 112,800 |
2021/11/17 | 2,292 | 2,300 | 2,271 | 2,285 | 131,800 |
2021/11/16 | 2,336 | 2,338 | 2,294 | 2,300 | 79,000 |
2021/11/15 | 2,322 | 2,339 | 2,310 | 2,325 | 81,500 |
2021/11/12 | 2,290 | 2,332 | 2,289 | 2,330 | 110,500 |
2021/11/11 | 2,321 | 2,328 | 2,291 | 2,295 | 78,400 |
2021/11/10 | 2,358 | 2,361 | 2,321 | 2,321 | 89,200 |
2021/11/09 | 2,413 | 2,428 | 2,357 | 2,358 | 116,200 |
2021/11/08 | 2,474 | 2,474 | 2,400 | 2,405 | 132,700 |
2021/11/05 | 2,484 | 2,486 | 2,454 | 2,469 | 57,200 |
2021/11/04 | 2,465 | 2,511 | 2,456 | 2,499 | 162,800 |
2021/11/02 | 2,473 | 2,483 | 2,456 | 2,456 | 76,300 |
2021/11/01 | 2,470 | 2,477 | 2,449 | 2,475 | 90,400 |
2021/10/29 | 2,441 | 2,465 | 2,435 | 2,446 | 125,800 |
2021/10/28 | 2,401 | 2,440 | 2,400 | 2,428 | 107,700 |
2021/10/27 | 2,444 | 2,458 | 2,420 | 2,420 | 106,200 |
2021/10/26 | 2,427 | 2,447 | 2,418 | 2,443 | 100,300 |
2021/10/25 | 2,382 | 2,419 | 2,382 | 2,413 | 60,700 |
2021/10/22 | 2,385 | 2,413 | 2,382 | 2,401 | 55,900 |
2021/10/21 | 2,421 | 2,434 | 2,409 | 2,413 | 75,900 |
2021/10/20 | 2,410 | 2,427 | 2,408 | 2,414 | 127,400 |
2021/10/19 | 2,407 | 2,411 | 2,377 | 2,406 | 119,500 |
2021/10/18 | 2,404 | 2,404 | 2,371 | 2,397 | 90,100 |
2021/10/15 | 2,372 | 2,403 | 2,362 | 2,398 | 78,200 |
2021/10/14 | 2,351 | 2,358 | 2,342 | 2,347 | 66,700 |
2021/10/13 | 2,365 | 2,377 | 2,355 | 2,367 | 73,700 |
2021/10/12 | 2,385 | 2,395 | 2,370 | 2,376 | 98,200 |
2021/10/11 | 2,377 | 2,408 | 2,370 | 2,403 | 99,500 |
2021/10/08 | 2,395 | 2,405 | 2,375 | 2,378 | 136,400 |
2021/10/07 | 2,394 | 2,409 | 2,365 | 2,367 | 163,100 |
2021/10/06 | 2,382 | 2,436 | 2,382 | 2,394 | 159,400 |
2021/10/05 | 2,386 | 2,392 | 2,351 | 2,371 | 123,900 |
2021/10/04 | 2,465 | 2,474 | 2,411 | 2,417 | 125,200 |
2021/10/01 | 2,469 | 2,475 | 2,416 | 2,425 | 116,800 |
2021/09/30 | 2,489 | 2,519 | 2,489 | 2,500 | 177,200 |
2021/09/29 | 2,450 | 2,484 | 2,445 | 2,471 | 172,100 |
2021/09/28 | 2,511 | 2,525 | 2,473 | 2,521 | 115,500 |
2021/09/27 | 2,548 | 2,552 | 2,506 | 2,512 | 133,500 |
2021/09/24 | 2,559 | 2,561 | 2,521 | 2,549 | 191,100 |
2021/09/22 | 2,531 | 2,554 | 2,513 | 2,517 | 198,800 |
2021/09/21 | 2,533 | 2,588 | 2,514 | 2,543 | 315,800 |
2021/09/17 | 2,530 | 2,615 | 2,517 | 2,583 | 430,600 |
2021/09/16 | 2,487 | 2,525 | 2,466 | 2,515 | 299,900 |
2021/09/15 | 2,450 | 2,453 | 2,423 | 2,437 | 142,700 |
2021/09/14 | 2,459 | 2,477 | 2,440 | 2,476 | 125,300 |
2021/09/13 | 2,443 | 2,462 | 2,436 | 2,462 | 99,000 |
2021/09/10 | 2,410 | 2,437 | 2,410 | 2,431 | 146,400 |
2021/09/09 | 2,437 | 2,440 | 2,402 | 2,412 | 109,100 |
2021/09/08 | 2,436 | 2,449 | 2,422 | 2,449 | 130,200 |
2021/09/07 | 2,399 | 2,436 | 2,389 | 2,434 | 217,400 |
2021/09/06 | 2,385 | 2,388 | 2,356 | 2,378 | 96,700 |
2021/09/03 | 2,350 | 2,382 | 2,342 | 2,379 | 125,000 |
2021/09/02 | 2,324 | 2,337 | 2,318 | 2,335 | 127,000 |
2021/09/01 | 2,290 | 2,310 | 2,282 | 2,310 | 87,100 |
2021/08/31 | 2,284 | 2,308 | 2,279 | 2,290 | 118,900 |
2021/08/30 | 2,300 | 2,315 | 2,294 | 2,314 | 78,800 |
2021/08/27 | 2,275 | 2,277 | 2,251 | 2,272 | 104,700 |
2021/08/26 | 2,267 | 2,278 | 2,259 | 2,278 | 86,300 |
2021/08/25 | 2,260 | 2,285 | 2,252 | 2,259 | 80,200 |
2021/08/24 | 2,254 | 2,279 | 2,252 | 2,260 | 85,100 |
2021/08/23 | 2,242 | 2,264 | 2,232 | 2,244 | 92,400 |
2021/08/20 | 2,224 | 2,251 | 2,222 | 2,225 | 113,300 |
2021/08/19 | 2,253 | 2,261 | 2,227 | 2,231 | 109,800 |
2021/08/18 | 2,241 | 2,280 | 2,239 | 2,268 | 84,000 |
2021/08/17 | 2,275 | 2,286 | 2,231 | 2,234 | 167,300 |
2021/08/16 | 2,340 | 2,357 | 2,297 | 2,298 | 99,200 |
2021/08/13 | 2,372 | 2,374 | 2,340 | 2,341 | 107,000 |
2021/08/12 | 2,383 | 2,402 | 2,378 | 2,382 | 90,700 |
2021/08/11 | 2,351 | 2,378 | 2,350 | 2,359 | 172,100 |
2021/08/10 | 2,430 | 2,430 | 2,377 | 2,401 | 127,700 |
2021/08/06 | 2,412 | 2,432 | 2,406 | 2,425 | 84,800 |
2021/08/05 | 2,381 | 2,407 | 2,372 | 2,405 | 99,700 |
2021/08/04 | 2,420 | 2,423 | 2,400 | 2,403 | 63,600 |
2021/08/03 | 2,408 | 2,435 | 2,405 | 2,412 | 98,700 |
2021/08/02 | 2,386 | 2,444 | 2,380 | 2,440 | 143,800 |
2021/07/30 | 2,378 | 2,386 | 2,339 | 2,344 | 116,200 |
2021/07/29 | 2,416 | 2,426 | 2,395 | 2,401 | 101,200 |
2021/07/28 | 2,417 | 2,432 | 2,388 | 2,396 | 82,500 |
2021/07/27 | 2,425 | 2,443 | 2,414 | 2,442 | 164,800 |
2021/07/26 | 2,401 | 2,417 | 2,381 | 2,411 | 229,100 |
2021/07/21 | 2,350 | 2,380 | 2,342 | 2,357 | 105,800 |
2021/07/20 | 2,344 | 2,351 | 2,319 | 2,332 | 127,400 |
2021/07/19 | 2,360 | 2,381 | 2,348 | 2,367 | 146,600 |
2021/07/16 | 2,393 | 2,400 | 2,377 | 2,378 | 164,500 |
2021/07/15 | 2,440 | 2,454 | 2,405 | 2,411 | 173,900 |
2021/07/14 | 2,430 | 2,440 | 2,417 | 2,419 | 146,300 |
2021/07/13 | 2,389 | 2,431 | 2,385 | 2,430 | 193,200 |
2021/07/12 | 2,356 | 2,381 | 2,356 | 2,374 | 219,100 |
2021/07/09 | 2,280 | 2,326 | 2,266 | 2,322 | 200,000 |
2021/07/08 | 2,345 | 2,353 | 2,325 | 2,330 | 168,700 |
2021/07/07 | 2,311 | 2,342 | 2,309 | 2,338 | 120,800 |
2021/07/06 | 2,337 | 2,354 | 2,336 | 2,336 | 57,400 |
2021/07/05 | 2,339 | 2,347 | 2,323 | 2,339 | 66,900 |
2021/07/02 | 2,311 | 2,341 | 2,309 | 2,341 | 146,800 |
2021/07/01 | 2,311 | 2,315 | 2,300 | 2,305 | 140,600 |
2021/06/30 | 2,329 | 2,346 | 2,300 | 2,303 | 188,400 |
2021/06/29 | 2,329 | 2,329 | 2,300 | 2,305 | 123,800 |
2021/06/28 | 2,337 | 2,349 | 2,332 | 2,342 | 82,300 |
2021/06/25 | 2,325 | 2,337 | 2,311 | 2,331 | 123,500 |
2021/06/24 | 2,318 | 2,328 | 2,295 | 2,311 | 115,100 |
2021/06/23 | 2,320 | 2,341 | 2,302 | 2,312 | 144,900 |
2021/06/22 | 2,329 | 2,341 | 2,309 | 2,323 | 122,900 |
2021/06/21 | 2,272 | 2,283 | 2,263 | 2,269 | 199,500 |
2021/06/18 | 2,309 | 2,310 | 2,283 | 2,285 | 234,500 |
2021/06/17 | 2,309 | 2,315 | 2,280 | 2,288 | 152,300 |
2021/06/16 | 2,308 | 2,333 | 2,308 | 2,325 | 172,800 |
2021/06/15 | 2,278 | 2,319 | 2,278 | 2,315 | 168,400 |
2021/06/14 | 2,285 | 2,299 | 2,257 | 2,270 | 134,300 |
2021/06/11 | 2,301 | 2,305 | 2,274 | 2,275 | 273,800 |
2021/06/10 | 2,330 | 2,335 | 2,303 | 2,310 | 193,300 |
2021/06/09 | 2,332 | 2,358 | 2,313 | 2,334 | 140,500 |
2021/06/08 | 2,333 | 2,350 | 2,305 | 2,338 | 120,900 |
2021/06/07 | 2,359 | 2,370 | 2,348 | 2,356 | 143,500 |
2021/06/04 | 2,333 | 2,344 | 2,313 | 2,337 | 168,800 |
2021/06/03 | 2,282 | 2,338 | 2,279 | 2,328 | 141,300 |
2021/06/02 | 2,319 | 2,320 | 2,285 | 2,287 | 230,100 |
2021/06/01 | 2,295 | 2,299 | 2,263 | 2,287 | 204,500 |
2021/05/31 | 2,235 | 2,260 | 2,231 | 2,248 | 238,200 |
2021/05/28 | 2,281 | 2,284 | 2,255 | 2,265 | 176,500 |
2021/05/27 | 2,270 | 2,288 | 2,234 | 2,234 | 237,300 |
2021/05/26 | 2,252 | 2,275 | 2,238 | 2,260 | 204,500 |
2021/05/25 | 2,310 | 2,317 | 2,261 | 2,267 | 191,500 |
2021/05/24 | 2,254 | 2,314 | 2,251 | 2,299 | 138,600 |
2021/05/21 | 2,263 | 2,264 | 2,236 | 2,237 | 277,300 |
2021/05/20 | 2,227 | 2,276 | 2,227 | 2,269 | 98,900 |
2021/05/19 | 2,250 | 2,271 | 2,226 | 2,229 | 171,600 |
2021/05/18 | 2,210 | 2,258 | 2,208 | 2,249 | 159,400 |
2021/05/17 | 2,216 | 2,224 | 2,183 | 2,196 | 227,300 |
2021/05/14 | 2,265 | 2,294 | 2,206 | 2,206 | 402,800 |
2021/05/13 | 2,327 | 2,331 | 2,282 | 2,285 | 236,900 |
2021/05/12 | 2,364 | 2,375 | 2,324 | 2,331 | 286,900 |
2021/05/11 | 2,373 | 2,399 | 2,372 | 2,380 | 184,800 |
2021/05/10 | 2,387 | 2,397 | 2,375 | 2,391 | 100,400 |
2021/05/07 | 2,380 | 2,403 | 2,377 | 2,397 | 173,400 |
2021/05/06 | 2,364 | 2,397 | 2,357 | 2,379 | 174,300 |
2021/04/30 | 2,358 | 2,387 | 2,344 | 2,345 | 206,800 |
2021/04/28 | 2,360 | 2,360 | 2,335 | 2,355 | 155,400 |
2021/04/27 | 2,338 | 2,365 | 2,323 | 2,345 | 224,200 |
2021/04/26 | 2,331 | 2,348 | 2,326 | 2,336 | 163,300 |
2021/04/23 | 2,336 | 2,352 | 2,333 | 2,340 | 371,000 |
2021/04/22 | 2,382 | 2,395 | 2,343 | 2,379 | 213,700 |
2021/04/21 | 2,345 | 2,376 | 2,345 | 2,368 | 225,400 |
2021/04/20 | 2,383 | 2,397 | 2,358 | 2,384 | 221,200 |
2021/04/19 | 2,399 | 2,424 | 2,387 | 2,409 | 221,300 |
2021/04/16 | 2,358 | 2,369 | 2,336 | 2,363 | 129,600 |
2021/04/15 | 2,374 | 2,395 | 2,367 | 2,375 | 122,000 |
2021/04/14 | 2,400 | 2,400 | 2,375 | 2,378 | 124,600 |
2021/04/13 | 2,396 | 2,409 | 2,382 | 2,386 | 194,200 |
2021/04/12 | 2,401 | 2,414 | 2,390 | 2,403 | 213,100 |
2021/04/09 | 2,350 | 2,390 | 2,344 | 2,370 | 204,800 |
2021/04/08 | 2,366 | 2,368 | 2,327 | 2,342 | 273,700 |
2021/04/07 | 2,340 | 2,372 | 2,338 | 2,361 | 118,000 |
2021/04/06 | 2,392 | 2,393 | 2,326 | 2,344 | 167,200 |
2021/04/05 | 2,400 | 2,419 | 2,381 | 2,397 | 87,700 |
2021/04/02 | 2,398 | 2,411 | 2,374 | 2,390 | 71,600 |
2021/04/01 | 2,387 | 2,405 | 2,359 | 2,377 | 161,600 |
2021/03/31 | 2,374 | 2,399 | 2,355 | 2,380 | 320,100 |
2021/03/30 | 2,363 | 2,386 | 2,345 | 2,380 | 330,500 |
2021/03/29 | 2,457 | 2,465 | 2,373 | 2,408 | 288,200 |
2021/03/26 | 2,459 | 2,464 | 2,423 | 2,430 | 198,300 |
2021/03/25 | 2,434 | 2,464 | 2,413 | 2,446 | 212,000 |
2021/03/24 | 2,433 | 2,443 | 2,384 | 2,384 | 281,200 |
2021/03/23 | 2,523 | 2,540 | 2,444 | 2,444 | 340,900 |
2021/03/22 | 2,470 | 2,551 | 2,468 | 2,544 | 334,900 |
2021/03/19 | 2,475 | 2,508 | 2,454 | 2,497 | 938,300 |
2021/03/18 | 2,454 | 2,480 | 2,448 | 2,462 | 232,400 |
2021/03/17 | 2,488 | 2,500 | 2,463 | 2,481 | 195,200 |
2021/03/16 | 2,491 | 2,498 | 2,477 | 2,494 | 156,100 |
2021/03/15 | 2,432 | 2,476 | 2,431 | 2,476 | 207,600 |
2021/03/12 | 2,371 | 2,418 | 2,352 | 2,413 | 306,900 |
2021/03/11 | 2,362 | 2,383 | 2,351 | 2,364 | 272,500 |
2021/03/10 | 2,369 | 2,416 | 2,360 | 2,371 | 201,800 |
2021/03/09 | 2,379 | 2,399 | 2,343 | 2,387 | 190,000 |
2021/03/08 | 2,390 | 2,404 | 2,351 | 2,361 | 151,900 |
2021/03/05 | 2,340 | 2,363 | 2,306 | 2,363 | 166,700 |
2021/03/04 | 2,327 | 2,351 | 2,315 | 2,341 | 246,000 |
2021/03/03 | 2,382 | 2,382 | 2,344 | 2,366 | 201,900 |
2021/03/02 | 2,440 | 2,445 | 2,348 | 2,378 | 192,000 |
2021/03/01 | 2,368 | 2,424 | 2,357 | 2,424 | 264,800 |
2021/02/26 | 2,358 | 2,370 | 2,320 | 2,326 | 344,400 |
2021/02/25 | 2,363 | 2,377 | 2,345 | 2,374 | 235,500 |
2021/02/24 | 2,331 | 2,386 | 2,327 | 2,362 | 330,800 |
2021/02/22 | 2,322 | 2,327 | 2,281 | 2,290 | 234,400 |
2021/02/19 | 2,305 | 2,317 | 2,279 | 2,286 | 314,500 |
2021/02/18 | 2,400 | 2,400 | 2,332 | 2,339 | 416,300 |
2021/02/17 | 2,357 | 2,382 | 2,356 | 2,362 | 348,900 |
2021/02/16 | 2,348 | 2,371 | 2,326 | 2,366 | 247,200 |
2021/02/15 | 2,349 | 2,365 | 2,330 | 2,357 | 277,300 |
2021/02/12 | 2,300 | 2,324 | 2,291 | 2,321 | 225,500 |
2021/02/10 | 2,319 | 2,333 | 2,285 | 2,314 | 187,800 |
2021/02/09 | 2,310 | 2,338 | 2,293 | 2,317 | 276,400 |
2021/02/08 | 2,282 | 2,348 | 2,279 | 2,304 | 441,500 |
2021/02/05 | 2,270 | 2,295 | 2,244 | 2,282 | 548,700 |
2021/02/04 | 2,107 | 2,141 | 2,105 | 2,129 | 202,900 |
2021/02/03 | 2,080 | 2,113 | 2,080 | 2,105 | 203,300 |
2021/02/02 | 2,072 | 2,081 | 2,061 | 2,074 | 159,000 |
2021/02/01 | 2,027 | 2,068 | 2,027 | 2,059 | 157,200 |
2021/01/29 | 2,066 | 2,080 | 2,027 | 2,027 | 292,500 |
2021/01/28 | 2,040 | 2,080 | 2,034 | 2,070 | 188,800 |
2021/01/27 | 2,046 | 2,074 | 2,041 | 2,072 | 162,200 |
2021/01/26 | 2,044 | 2,047 | 2,035 | 2,040 | 185,600 |
2021/01/25 | 2,051 | 2,054 | 2,036 | 2,048 | 167,400 |
2021/01/22 | 2,051 | 2,062 | 2,046 | 2,048 | 237,700 |
2021/01/21 | 2,060 | 2,082 | 2,051 | 2,070 | 243,100 |
2021/01/20 | 2,045 | 2,064 | 2,042 | 2,061 | 146,000 |
2021/01/19 | 2,046 | 2,055 | 2,037 | 2,041 | 150,400 |
2021/01/18 | 2,051 | 2,055 | 2,031 | 2,033 | 170,000 |
2021/01/15 | 2,081 | 2,086 | 2,059 | 2,062 | 195,900 |
2021/01/14 | 2,070 | 2,094 | 2,061 | 2,093 | 176,900 |
2021/01/13 | 2,079 | 2,097 | 2,073 | 2,084 | 186,300 |
2021/01/12 | 2,085 | 2,090 | 2,070 | 2,085 | 158,500 |
2021/01/08 | 2,050 | 2,074 | 2,044 | 2,074 | 217,600 |
2021/01/07 | 2,065 | 2,086 | 2,059 | 2,061 | 271,600 |
2021/01/06 | 2,058 | 2,079 | 2,040 | 2,045 | 253,500 |
2021/01/05 | 2,054 | 2,060 | 2,037 | 2,045 | 190,600 |
2021/01/04 | 2,093 | 2,093 | 2,049 | 2,059 | 163,000 |