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
2023/12/29 2,740 2,740 2,676 2,692 212,900
2023/12/28 2,736 2,736 2,693 2,721 271,700
2023/12/27 2,749 2,760 2,738 2,748 255,700
2023/12/26 2,765 2,775 2,735 2,758 125,300
2023/12/25 2,823 2,827 2,741 2,747 113,000
2023/12/22 2,800 2,813 2,778 2,787 104,100
2023/12/21 2,788 2,800 2,759 2,789 124,200
2023/12/20 2,830 2,848 2,805 2,812 127,100
2023/12/19 2,837 2,870 2,813 2,832 163,000
2023/12/18 2,849 2,849 2,790 2,820 159,400
2023/12/15 2,843 2,864 2,837 2,857 229,700
2023/12/14 2,907 2,914 2,823 2,827 245,100
2023/12/13 2,816 2,898 2,816 2,885 428,100
2023/12/12 2,770 2,813 2,765 2,802 309,600
2023/12/11 2,720 2,740 2,702 2,740 253,300
2023/12/08 2,710 2,716 2,671 2,685 251,900
2023/12/07 2,751 2,784 2,727 2,734 152,100
2023/12/06 2,736 2,782 2,736 2,780 220,400
2023/12/05 2,745 2,768 2,722 2,731 144,100
2023/12/04 2,761 2,779 2,747 2,752 212,100
2023/12/01 2,775 2,794 2,766 2,777 175,900
2023/11/30 2,745 2,773 2,739 2,770 165,800
2023/11/29 2,738 2,780 2,732 2,747 163,400
2023/11/28 2,785 2,795 2,743 2,757 116,600
2023/11/27 2,769 2,795 2,760 2,785 190,100
2023/11/24 2,764 2,784 2,752 2,761 159,300
2023/11/22 2,732 2,760 2,731 2,739 110,100
2023/11/21 2,745 2,768 2,710 2,749 191,000
2023/11/20 2,770 2,795 2,705 2,711 222,700
2023/11/17 2,723 2,769 2,695 2,765 395,700
2023/11/16 2,737 2,760 2,661 2,663 301,000
2023/11/15 2,690 2,760 2,662 2,746 340,100
2023/11/14 2,679 2,679 2,640 2,654 271,600
2023/11/13 2,779 2,782 2,686 2,694 382,700
2023/11/10 2,725 2,778 2,717 2,778 306,500
2023/11/09 2,715 2,781 2,698 2,767 386,200
2023/11/08 2,888 2,912 2,673 2,753 798,500
2023/11/07 2,951 2,969 2,898 2,918 342,700
2023/11/06 2,911 2,946 2,902 2,931 251,300
2023/11/02 2,868 2,890 2,858 2,865 167,400
2023/11/01 2,847 2,856 2,813 2,834 163,300
2023/10/31 2,784 2,804 2,746 2,797 149,100
2023/10/30 2,780 2,790 2,730 2,760 143,400
2023/10/27 2,778 2,804 2,767 2,803 148,000
2023/10/26 2,737 2,763 2,725 2,759 184,400
2023/10/25 2,777 2,804 2,752 2,755 121,900
2023/10/24 2,757 2,790 2,668 2,779 191,100
2023/10/23 2,761 2,784 2,746 2,748 203,300
2023/10/20 2,788 2,813 2,758 2,780 87,500
2023/10/19 2,776 2,817 2,770 2,788 141,800
2023/10/18 2,810 2,816 2,771 2,813 114,000
2023/10/17 2,831 2,845 2,782 2,798 109,900
2023/10/16 2,832 2,832 2,764 2,781 156,300
2023/10/13 2,845 2,864 2,826 2,849 169,100
2023/10/12 2,890 2,895 2,854 2,894 99,200
2023/10/11 2,891 2,902 2,858 2,861 137,700
2023/10/10 2,858 2,897 2,842 2,891 151,500
2023/10/06 2,818 2,841 2,795 2,820 149,200
2023/10/05 2,774 2,836 2,758 2,821 207,700
2023/10/04 2,812 2,818 2,740 2,750 228,000
2023/10/03 2,950 2,950 2,857 2,862 168,800
2023/10/02 3,010 3,036 2,953 2,957 156,900
2023/09/29 3,069 3,070 2,969 2,982 189,300
2023/09/28 3,042 3,106 3,034 3,067 121,000
2023/09/27 3,050 3,095 3,021 3,094 179,000
2023/09/26 3,125 3,125 3,054 3,088 219,400
2023/09/25 3,125 3,147 3,091 3,126 93,300
2023/09/22 3,052 3,108 3,031 3,089 203,400
2023/09/21 3,140 3,140 3,068 3,086 186,100
2023/09/20 3,214 3,214 3,143 3,146 195,500
2023/09/19 3,176 3,232 3,160 3,214 184,800
2023/09/15 3,174 3,217 3,161 3,188 230,900
2023/09/14 3,151 3,167 3,122 3,159 124,800
2023/09/13 3,137 3,148 3,118 3,134 109,900
2023/09/12 3,102 3,140 3,092 3,140 102,600
2023/09/11 3,139 3,139 3,081 3,107 109,700
2023/09/08 3,108 3,139 3,087 3,120 189,600
2023/09/07 3,107 3,167 3,093 3,125 204,100
2023/09/06 3,085 3,110 3,081 3,107 134,400
2023/09/05 3,106 3,107 3,066 3,090 106,500
2023/09/04 3,119 3,119 3,080 3,108 136,700
2023/09/01 3,086 3,123 3,077 3,113 139,700
2023/08/31 3,046 3,086 3,037 3,078 183,000
2023/08/30 3,030 3,063 2,998 3,053 180,000
2023/08/29 3,050 3,068 3,020 3,031 125,300
2023/08/28 3,027 3,044 3,016 3,043 131,300
2023/08/25 2,996 3,009 2,962 2,997 172,000
2023/08/24 2,988 3,029 2,972 3,017 178,600
2023/08/23 2,920 2,985 2,909 2,984 152,800
2023/08/22 2,935 2,941 2,898 2,941 172,100
2023/08/21 2,913 2,940 2,896 2,923 121,800
2023/08/18 2,910 2,924 2,883 2,898 187,000
2023/08/17 2,982 2,982 2,915 2,945 180,900
2023/08/16 2,950 2,983 2,935 2,960 220,400
2023/08/15 2,955 3,007 2,945 2,978 220,800
2023/08/14 3,017 3,053 2,951 2,955 286,500
2023/08/10 3,020 3,075 2,993 3,017 461,000
2023/08/09 3,017 3,020 2,930 2,998 623,700
2023/08/08 3,214 3,214 3,033 3,039 772,600
2023/08/07 3,100 3,221 2,965 3,216 1,742,400
2023/08/04 2,896 2,907 2,853 2,885 337,400
2023/08/03 2,952 2,960 2,877 2,896 288,300
2023/08/02 2,970 2,996 2,937 2,966 267,800
2023/08/01 2,930 2,992 2,924 2,992 250,200
2023/07/31 2,898 2,929 2,885 2,922 264,800
2023/07/28 2,810 2,841 2,788 2,837 214,200
2023/07/27 2,854 2,858 2,812 2,848 155,500
2023/07/26 2,835 2,870 2,822 2,864 179,900
2023/07/25 2,819 2,848 2,805 2,844 115,400
2023/07/24 2,810 2,832 2,797 2,810 163,900
2023/07/21 2,763 2,798 2,751 2,781 156,300
2023/07/20 2,780 2,800 2,756 2,760 99,300
2023/07/19 2,786 2,794 2,752 2,790 122,600
2023/07/18 2,705 2,752 2,700 2,752 122,200
2023/07/14 2,699 2,717 2,665 2,704 147,500
2023/07/13 2,716 2,718 2,672 2,709 175,600
2023/07/12 2,778 2,790 2,717 2,718 183,800
2023/07/11 2,800 2,807 2,755 2,762 160,400
2023/07/10 2,828 2,828 2,786 2,790 184,700
2023/07/07 2,802 2,829 2,781 2,806 180,700
2023/07/06 2,872 2,872 2,824 2,830 201,400
2023/07/05 2,911 2,916 2,875 2,883 147,400
2023/07/04 2,921 2,948 2,904 2,931 249,700
2023/07/03 2,915 2,944 2,913 2,937 245,000
2023/06/30 2,902 2,910 2,848 2,884 188,400
2023/06/29 2,900 2,944 2,881 2,886 282,700
2023/06/28 2,805 2,820 2,769 2,820 176,300
2023/06/27 2,798 2,798 2,773 2,787 185,900
2023/06/26 2,802 2,809 2,761 2,799 165,300
2023/06/23 2,876 2,890 2,795 2,803 208,800
2023/06/22 2,845 2,906 2,842 2,869 318,500
2023/06/21 2,783 2,863 2,765 2,854 211,000
2023/06/20 2,771 2,796 2,762 2,795 145,800
2023/06/19 2,800 2,814 2,771 2,789 173,200
2023/06/16 2,800 2,809 2,757 2,780 376,300
2023/06/15 2,835 2,872 2,821 2,840 286,100
2023/06/14 2,823 2,836 2,802 2,822 159,900
2023/06/13 2,826 2,844 2,817 2,817 261,200
2023/06/12 2,800 2,824 2,794 2,807 165,400
2023/06/09 2,748 2,788 2,729 2,785 332,700
2023/06/08 2,792 2,798 2,706 2,716 223,200
2023/06/07 2,777 2,805 2,764 2,782 303,000
2023/06/06 2,753 2,790 2,739 2,766 208,400
2023/06/05 2,843 2,861 2,780 2,784 289,700
2023/06/02 2,763 2,805 2,759 2,803 445,900
2023/06/01 2,642 2,732 2,629 2,724 429,800
2023/05/31 2,605 2,681 2,597 2,648 654,500
2023/05/30 2,685 2,708 2,622 2,625 312,200
2023/05/29 2,700 2,707 2,652 2,695 335,200
2023/05/26 2,696 2,706 2,652 2,679 358,600
2023/05/25 2,718 2,720 2,636 2,684 440,100
2023/05/24 2,786 2,795 2,710 2,715 381,700
2023/05/23 2,873 2,873 2,764 2,799 440,900
2023/05/22 2,899 2,907 2,835 2,873 347,200
2023/05/19 2,895 2,907 2,831 2,881 376,800
2023/05/18 2,930 3,015 2,882 2,898 638,800
2023/05/17 2,854 2,914 2,840 2,902 393,400
2023/05/16 2,781 2,873 2,753 2,871 442,900
2023/05/15 2,810 2,872 2,760 2,777 416,200
2023/05/12 2,872 2,872 2,751 2,822 963,400
2023/05/11 2,789 2,794 2,765 2,772 179,800
2023/05/10 2,825 2,832 2,783 2,801 227,000
2023/05/09 2,849 2,850 2,813 2,830 241,800
2023/05/08 2,825 2,877 2,821 2,859 219,000
2023/05/02 2,896 2,896 2,831 2,836 179,200
2023/05/01 2,892 2,908 2,861 2,896 240,800
2023/04/28 2,875 2,886 2,858 2,884 261,200
2023/04/27 2,835 2,863 2,828 2,851 203,800
2023/04/26 2,858 2,865 2,825 2,837 169,900
2023/04/25 2,909 2,935 2,872 2,888 146,300
2023/04/24 2,918 2,918 2,883 2,892 173,200
2023/04/21 2,885 2,907 2,873 2,885 181,300
2023/04/20 2,901 2,914 2,877 2,894 197,400
2023/04/19 2,885 2,924 2,883 2,917 183,400
2023/04/18 2,890 2,911 2,877 2,901 173,200
2023/04/17 2,885 2,893 2,849 2,869 181,700
2023/04/14 2,861 2,876 2,841 2,867 202,400
2023/04/13 2,837 2,852 2,821 2,844 196,900
2023/04/12 2,798 2,842 2,784 2,833 195,200
2023/04/11 2,835 2,842 2,777 2,781 193,000
2023/04/10 2,810 2,846 2,797 2,813 164,400
2023/04/07 2,780 2,798 2,765 2,778 186,900
2023/04/06 2,793 2,811 2,775 2,777 270,100
2023/04/05 2,881 2,890 2,841 2,843 220,600
2023/04/04 2,930 2,939 2,909 2,930 231,900
2023/04/03 2,882 2,923 2,864 2,921 208,600
2023/03/31 2,930 2,944 2,885 2,895 241,900
2023/03/30 2,880 2,935 2,860 2,914 586,900
2023/03/29 2,876 2,921 2,869 2,921 207,500
2023/03/28 2,917 2,926 2,834 2,850 187,600
2023/03/27 2,884 2,937 2,870 2,876 315,000
2023/03/24 2,803 2,867 2,787 2,836 201,800
2023/03/23 2,763 2,806 2,753 2,806 154,800
2023/03/22 2,839 2,840 2,780 2,780 331,200
2023/03/20 2,876 2,888 2,777 2,789 470,200
2023/03/17 2,824 2,850 2,776 2,807 300,500
2023/03/16 2,782 2,814 2,753 2,786 210,700
2023/03/15 2,779 2,840 2,735 2,832 302,600
2023/03/14 2,781 2,793 2,713 2,729 369,300
2023/03/13 2,902 2,904 2,830 2,851 262,400
2023/03/10 2,906 2,973 2,900 2,931 326,100
2023/03/09 2,940 2,972 2,918 2,941 261,000
2023/03/08 2,960 2,975 2,934 2,958 246,900
2023/03/07 2,936 2,965 2,929 2,961 218,200
2023/03/06 2,920 2,939 2,894 2,937 263,600
2023/03/03 2,891 2,918 2,875 2,903 292,500
2023/03/02 2,855 2,864 2,832 2,852 220,400
2023/03/01 2,760 2,848 2,754 2,848 341,800
2023/02/28 2,768 2,787 2,753 2,770 249,200
2023/02/27 2,736 2,778 2,733 2,775 165,100
2023/02/24 2,747 2,758 2,731 2,749 261,100
2023/02/22 2,750 2,756 2,715 2,753 324,100
2023/02/21 2,689 2,765 2,689 2,743 371,500
2023/02/20 2,662 2,680 2,638 2,671 184,400
2023/02/17 2,638 2,689 2,630 2,651 263,600
2023/02/16 2,631 2,697 2,631 2,647 388,900
2023/02/15 2,595 2,639 2,577 2,620 401,600
2023/02/14 2,480 2,599 2,469 2,595 579,000
2023/02/13 2,448 2,467 2,401 2,454 313,500
2023/02/10 2,418 2,464 2,396 2,448 452,700
2023/02/09 2,422 2,461 2,381 2,422 300,200
2023/02/08 2,420 2,486 2,410 2,429 667,400
2023/02/07 2,238 2,276 2,227 2,270 206,000
2023/02/06 2,251 2,251 2,217 2,240 133,200
2023/02/03 2,213 2,231 2,188 2,224 182,300
2023/02/02 2,255 2,263 2,240 2,241 75,000
2023/02/01 2,278 2,280 2,241 2,244 78,800
2023/01/31 2,239 2,269 2,239 2,266 132,400
2023/01/30 2,230 2,239 2,217 2,236 112,000
2023/01/27 2,249 2,251 2,225 2,234 105,100
2023/01/26 2,241 2,250 2,234 2,249 88,700
2023/01/25 2,235 2,238 2,221 2,231 87,400
2023/01/24 2,230 2,243 2,211 2,242 130,100
2023/01/23 2,210 2,212 2,195 2,202 95,200
2023/01/20 2,151 2,191 2,149 2,189 83,600
2023/01/19 2,177 2,181 2,148 2,159 89,000
2023/01/18 2,169 2,199 2,148 2,185 151,100
2023/01/17 2,141 2,161 2,136 2,156 74,000
2023/01/16 2,121 2,139 2,113 2,135 92,200
2023/01/13 2,119 2,146 2,119 2,130 87,300
2023/01/12 2,145 2,150 2,116 2,125 92,300
2023/01/11 2,163 2,170 2,157 2,164 115,900
2023/01/10 2,178 2,178 2,141 2,146 134,200
2023/01/06 2,164 2,190 2,157 2,183 120,600
2023/01/05 2,159 2,172 2,152 2,166 116,900
2023/01/04 2,194 2,194 2,163 2,173 128,500

このページの先頭へ