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
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

このページの先頭へ