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
2022/12/30 2,214 2,224 2,191 2,194 104,700
2022/12/29 2,184 2,220 2,171 2,214 213,500
2022/12/28 2,180 2,195 2,155 2,185 192,300
2022/12/27 2,150 2,183 2,146 2,165 168,400
2022/12/26 2,127 2,141 2,113 2,139 92,400
2022/12/23 2,109 2,120 2,101 2,111 108,700
2022/12/22 2,106 2,125 2,092 2,122 91,800
2022/12/21 2,133 2,138 2,087 2,096 121,800
2022/12/20 2,176 2,182 2,110 2,126 133,100
2022/12/19 2,176 2,200 2,169 2,176 116,200
2022/12/16 2,179 2,201 2,168 2,185 261,400
2022/12/15 2,196 2,213 2,195 2,200 110,200
2022/12/14 2,210 2,211 2,166 2,183 208,900
2022/12/13 2,240 2,258 2,212 2,212 159,400
2022/12/12 2,197 2,238 2,196 2,231 117,300
2022/12/09 2,150 2,215 2,141 2,209 150,500
2022/12/08 2,173 2,179 2,151 2,173 130,100
2022/12/07 2,145 2,177 2,140 2,166 110,000
2022/12/06 2,161 2,180 2,158 2,166 169,400
2022/12/05 2,181 2,181 2,156 2,170 135,400
2022/12/02 2,210 2,211 2,170 2,185 246,900
2022/12/01 2,309 2,309 2,232 2,232 236,700
2022/11/30 2,347 2,376 2,295 2,304 290,500
2022/11/29 2,309 2,363 2,302 2,347 248,500
2022/11/28 2,345 2,360 2,309 2,314 220,900
2022/11/25 2,388 2,403 2,357 2,371 274,700
2022/11/24 2,319 2,379 2,319 2,358 310,900
2022/11/22 2,225 2,304 2,225 2,295 287,400
2022/11/21 2,143 2,209 2,143 2,202 255,300
2022/11/18 2,113 2,144 2,102 2,140 256,700
2022/11/17 2,111 2,125 2,086 2,100 263,100
2022/11/16 2,040 2,126 2,030 2,111 351,200
2022/11/15 2,048 2,064 2,032 2,049 265,000
2022/11/14 2,040 2,080 2,030 2,055 369,000
2022/11/11 2,047 2,057 2,021 2,038 440,200
2022/11/10 2,051 2,051 2,008 2,040 528,800
2022/11/09 2,140 2,140 2,052 2,054 800,900
2022/11/08 2,279 2,306 2,277 2,306 102,700
2022/11/07 2,279 2,289 2,266 2,279 111,200
2022/11/04 2,290 2,302 2,267 2,274 146,900
2022/11/02 2,302 2,320 2,300 2,312 173,200
2022/11/01 2,300 2,307 2,291 2,302 115,100
2022/10/31 2,255 2,295 2,255 2,295 185,000
2022/10/28 2,245 2,262 2,238 2,244 249,200
2022/10/27 2,262 2,271 2,245 2,264 130,000
2022/10/26 2,252 2,267 2,241 2,264 137,700
2022/10/25 2,243 2,259 2,240 2,245 94,000
2022/10/24 2,242 2,252 2,238 2,243 86,600
2022/10/21 2,254 2,263 2,239 2,242 73,600
2022/10/20 2,265 2,273 2,255 2,266 87,800
2022/10/19 2,270 2,296 2,264 2,293 80,700
2022/10/18 2,266 2,266 2,250 2,260 89,900
2022/10/17 2,241 2,252 2,238 2,243 67,400
2022/10/14 2,237 2,265 2,229 2,252 123,200
2022/10/13 2,228 2,228 2,209 2,217 116,100
2022/10/12 2,235 2,243 2,228 2,237 173,400
2022/10/11 2,234 2,258 2,231 2,245 194,100
2022/10/07 2,247 2,249 2,232 2,243 106,300
2022/10/06 2,270 2,294 2,270 2,289 120,700
2022/10/05 2,260 2,269 2,246 2,264 140,100
2022/10/04 2,209 2,242 2,207 2,242 170,100
2022/10/03 2,119 2,168 2,114 2,161 127,400
2022/09/30 2,150 2,150 2,117 2,123 112,800
2022/09/29 2,164 2,164 2,135 2,151 119,000
2022/09/28 2,129 2,158 2,121 2,155 165,500
2022/09/27 2,170 2,183 2,141 2,145 195,300
2022/09/26 2,238 2,239 2,179 2,188 227,500
2022/09/22 2,262 2,264 2,242 2,255 187,600
2022/09/21 2,305 2,305 2,286 2,293 263,600
2022/09/20 2,280 2,314 2,262 2,312 207,500
2022/09/16 2,214 2,241 2,211 2,233 304,200
2022/09/15 2,237 2,246 2,228 2,236 116,100
2022/09/14 2,238 2,241 2,229 2,235 110,000
2022/09/13 2,278 2,278 2,267 2,269 68,900
2022/09/12 2,275 2,287 2,268 2,278 111,600
2022/09/09 2,233 2,258 2,233 2,258 190,000
2022/09/08 2,223 2,241 2,211 2,238 153,800
2022/09/07 2,199 2,199 2,181 2,189 131,400
2022/09/06 2,188 2,207 2,178 2,201 95,200
2022/09/05 2,189 2,194 2,182 2,188 94,900
2022/09/02 2,181 2,192 2,168 2,191 126,700
2022/09/01 2,180 2,189 2,174 2,181 129,700
2022/08/31 2,195 2,206 2,190 2,206 115,700
2022/08/30 2,201 2,217 2,200 2,215 83,700
2022/08/29 2,182 2,194 2,180 2,193 192,600
2022/08/26 2,236 2,254 2,236 2,244 136,900
2022/08/25 2,200 2,224 2,196 2,220 115,200
2022/08/24 2,181 2,193 2,178 2,188 83,800
2022/08/23 2,187 2,189 2,174 2,181 78,900
2022/08/22 2,170 2,204 2,167 2,202 81,000
2022/08/19 2,210 2,212 2,194 2,194 66,700
2022/08/18 2,203 2,206 2,189 2,200 74,000
2022/08/17 2,230 2,235 2,217 2,223 100,900
2022/08/16 2,213 2,215 2,198 2,207 73,100
2022/08/15 2,205 2,223 2,199 2,219 106,000
2022/08/12 2,171 2,219 2,166 2,204 132,700
2022/08/10 2,116 2,153 2,106 2,148 130,300
2022/08/09 2,123 2,159 2,123 2,148 138,100
2022/08/08 2,154 2,197 2,114 2,119 365,700
2022/08/05 2,167 2,256 2,162 2,254 210,500
2022/08/04 2,231 2,238 2,227 2,232 136,000
2022/08/03 2,201 2,227 2,191 2,224 116,200
2022/08/02 2,210 2,218 2,203 2,213 153,300
2022/08/01 2,220 2,236 2,213 2,234 171,700
2022/07/29 2,219 2,219 2,199 2,205 156,500
2022/07/28 2,217 2,224 2,199 2,218 106,600
2022/07/27 2,225 2,230 2,216 2,221 115,700
2022/07/26 2,211 2,248 2,202 2,233 187,700
2022/07/25 2,222 2,227 2,203 2,211 128,600
2022/07/22 2,214 2,224 2,197 2,218 124,300
2022/07/21 2,185 2,217 2,181 2,210 213,300
2022/07/20 2,176 2,197 2,163 2,195 245,000
2022/07/19 2,118 2,136 2,102 2,136 144,600
2022/07/15 2,126 2,132 2,106 2,117 150,600
2022/07/14 2,136 2,136 2,108 2,120 104,900
2022/07/13 2,144 2,155 2,136 2,136 253,200
2022/07/12 2,150 2,158 2,124 2,128 176,600
2022/07/11 2,097 2,155 2,087 2,150 233,700
2022/07/08 2,069 2,102 2,050 2,078 306,500
2022/07/07 2,088 2,091 2,061 2,072 197,500
2022/07/06 2,070 2,079 2,067 2,077 164,200
2022/07/05 2,102 2,107 2,086 2,091 228,500
2022/07/04 2,075 2,094 2,070 2,094 257,100
2022/07/01 2,064 2,079 2,057 2,070 205,500
2022/06/30 2,085 2,089 2,045 2,048 168,700
2022/06/29 2,090 2,100 2,082 2,083 162,700
2022/06/28 2,069 2,094 2,063 2,094 129,800
2022/06/27 2,063 2,070 2,042 2,063 155,000
2022/06/24 2,037 2,057 2,028 2,037 215,800
2022/06/23 2,023 2,049 2,010 2,040 210,500
2022/06/22 2,035 2,039 2,011 2,023 312,600
2022/06/21 2,039 2,049 2,018 2,021 211,000
2022/06/20 2,047 2,051 2,013 2,021 154,900
2022/06/17 2,017 2,058 2,011 2,045 210,500
2022/06/16 2,061 2,070 2,048 2,056 138,300
2022/06/15 2,032 2,043 2,025 2,030 169,700
2022/06/14 2,039 2,050 2,026 2,032 197,900
2022/06/13 2,015 2,057 2,015 2,054 225,900
2022/06/10 2,049 2,059 2,037 2,054 250,200
2022/06/09 2,088 2,091 2,063 2,063 242,500
2022/06/08 2,097 2,112 2,088 2,100 202,800
2022/06/07 2,078 2,093 2,073 2,080 275,300
2022/06/06 2,055 2,083 2,053 2,081 123,700
2022/06/03 2,042 2,065 2,030 2,060 138,200
2022/06/02 2,020 2,047 2,003 2,038 142,700
2022/06/01 1,987 2,024 1,983 2,024 198,200
2022/05/31 2,000 2,027 1,994 1,994 200,600
2022/05/30 1,989 2,029 1,983 2,010 213,200
2022/05/27 1,985 1,996 1,974 1,989 163,400
2022/05/26 1,945 1,977 1,942 1,967 176,800
2022/05/25 1,956 1,959 1,938 1,948 124,300
2022/05/24 1,985 1,985 1,961 1,964 162,300
2022/05/23 1,986 2,009 1,982 1,990 161,400
2022/05/20 1,940 1,980 1,935 1,971 155,900
2022/05/19 1,906 1,961 1,894 1,960 173,800
2022/05/18 1,961 1,975 1,940 1,957 173,100
2022/05/17 1,956 1,959 1,936 1,944 191,600
2022/05/16 2,000 2,001 1,964 1,975 232,400
2022/05/13 2,050 2,069 1,969 2,001 394,900
2022/05/12 2,147 2,147 2,109 2,118 79,900
2022/05/11 2,137 2,147 2,124 2,136 109,300
2022/05/10 2,136 2,154 2,116 2,150 90,700
2022/05/09 2,146 2,152 2,131 2,143 118,600
2022/05/06 2,130 2,147 2,116 2,147 156,300
2022/05/02 2,095 2,111 2,081 2,103 124,500
2022/04/28 2,062 2,097 2,057 2,095 136,400
2022/04/27 2,026 2,049 2,017 2,039 194,700
2022/04/26 2,053 2,060 2,037 2,052 103,400
2022/04/25 2,019 2,025 2,003 2,018 87,100
2022/04/22 2,042 2,050 2,024 2,047 61,400
2022/04/21 2,054 2,063 2,043 2,055 73,100
2022/04/20 2,052 2,059 2,021 2,039 99,800
2022/04/19 2,024 2,024 1,994 2,002 82,300
2022/04/18 1,990 2,004 1,970 1,988 64,900
2022/04/15 2,011 2,023 1,999 2,012 57,600
2022/04/14 2,008 2,026 2,003 2,025 68,600
2022/04/13 1,983 2,003 1,980 1,994 142,000
2022/04/12 1,996 2,007 1,968 1,968 127,900
2022/04/11 2,023 2,043 1,985 1,997 143,900
2022/04/08 2,046 2,054 2,005 2,025 117,000
2022/04/07 2,051 2,054 2,021 2,037 120,000
2022/04/06 2,094 2,098 2,056 2,063 204,300
2022/04/05 2,133 2,134 2,095 2,109 124,700
2022/04/04 2,094 2,101 2,075 2,098 93,500
2022/04/01 2,060 2,104 2,060 2,097 135,200
2022/03/31 2,088 2,097 2,065 2,072 224,400
2022/03/30 2,131 2,131 2,073 2,095 159,600
2022/03/29 2,123 2,142 2,105 2,139 202,700
2022/03/28 2,110 2,135 2,099 2,109 74,400
2022/03/25 2,133 2,139 2,102 2,103 155,000
2022/03/24 2,100 2,128 2,085 2,126 110,400
2022/03/23 2,105 2,113 2,079 2,104 187,700
2022/03/22 2,107 2,107 2,072 2,091 157,000
2022/03/18 2,077 2,088 2,059 2,079 243,900
2022/03/17 2,101 2,119 2,082 2,100 151,000
2022/03/16 2,077 2,096 2,052 2,052 193,200
2022/03/15 2,015 2,062 1,997 2,051 305,600
2022/03/14 1,982 2,029 1,962 2,010 138,300
2022/03/11 1,950 1,979 1,935 1,950 150,200
2022/03/10 1,957 1,987 1,944 1,976 187,400
2022/03/09 1,919 1,942 1,895 1,899 176,400
2022/03/08 1,906 1,952 1,897 1,902 171,900
2022/03/07 1,979 1,980 1,908 1,936 209,800
2022/03/04 2,033 2,042 2,001 2,002 164,700
2022/03/03 2,051 2,057 2,026 2,036 180,400
2022/03/02 2,084 2,090 2,042 2,043 171,300
2022/03/01 2,119 2,140 2,109 2,115 189,400
2022/02/28 2,062 2,086 2,043 2,082 109,400
2022/02/25 2,058 2,071 2,031 2,051 147,000
2022/02/24 2,046 2,052 2,025 2,051 142,800
2022/02/22 2,065 2,069 2,033 2,047 111,100
2022/02/21 2,087 2,098 2,074 2,087 85,800
2022/02/18 2,120 2,125 2,103 2,118 88,900
2022/02/17 2,168 2,170 2,118 2,142 63,100
2022/02/16 2,163 2,175 2,151 2,161 116,400
2022/02/15 2,116 2,146 2,111 2,133 186,900
2022/02/14 2,107 2,123 2,091 2,107 117,800
2022/02/10 2,142 2,154 2,121 2,133 165,900
2022/02/09 2,100 2,139 2,093 2,117 247,300
2022/02/08 2,095 2,122 2,094 2,107 143,700
2022/02/07 2,080 2,093 2,046 2,089 256,100
2022/02/04 2,198 2,214 2,086 2,097 507,900
2022/02/03 2,185 2,204 2,182 2,198 100,700
2022/02/02 2,182 2,197 2,174 2,189 127,600
2022/02/01 2,160 2,190 2,160 2,170 168,200
2022/01/31 2,140 2,154 2,119 2,151 71,300
2022/01/28 2,121 2,158 2,121 2,142 75,800
2022/01/27 2,141 2,150 2,080 2,095 150,300
2022/01/26 2,148 2,152 2,119 2,119 94,500
2022/01/25 2,161 2,163 2,132 2,148 86,600
2022/01/24 2,135 2,177 2,126 2,169 101,100
2022/01/21 2,133 2,147 2,111 2,146 97,000
2022/01/20 2,130 2,162 2,123 2,139 121,000
2022/01/19 2,160 2,187 2,136 2,141 171,100
2022/01/18 2,218 2,222 2,183 2,189 98,900
2022/01/17 2,219 2,228 2,197 2,204 62,600
2022/01/14 2,215 2,230 2,192 2,222 133,500
2022/01/13 2,239 2,244 2,225 2,225 107,300
2022/01/12 2,228 2,256 2,228 2,241 109,600
2022/01/11 2,227 2,235 2,203 2,228 110,900
2022/01/07 2,254 2,262 2,216 2,230 109,700
2022/01/06 2,271 2,288 2,240 2,240 94,000
2022/01/05 2,256 2,286 2,240 2,284 134,100
2022/01/04 2,218 2,239 2,194 2,232 90,300

このページの先頭へ