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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,600 | 2,625 | 2,588 | 2,595 | 180,600 |
| 2024/12/27 | 2,578 | 2,612 | 2,563 | 2,612 | 164,900 |
| 2024/12/26 | 2,547 | 2,573 | 2,532 | 2,573 | 153,000 |
| 2024/12/25 | 2,566 | 2,566 | 2,524 | 2,550 | 104,500 |
| 2024/12/24 | 2,603 | 2,610 | 2,549 | 2,574 | 104,100 |
| 2024/12/23 | 2,607 | 2,620 | 2,569 | 2,600 | 169,600 |
| 2024/12/20 | 2,607 | 2,615 | 2,590 | 2,598 | 159,300 |
| 2024/12/19 | 2,586 | 2,628 | 2,585 | 2,603 | 92,600 |
| 2024/12/18 | 2,622 | 2,643 | 2,618 | 2,618 | 127,800 |
| 2024/12/17 | 2,600 | 2,646 | 2,599 | 2,622 | 170,900 |
| 2024/12/16 | 2,595 | 2,603 | 2,579 | 2,595 | 167,200 |
| 2024/12/13 | 2,556 | 2,609 | 2,550 | 2,594 | 239,200 |
| 2024/12/12 | 2,578 | 2,580 | 2,550 | 2,568 | 167,400 |
| 2024/12/11 | 2,561 | 2,578 | 2,536 | 2,549 | 131,400 |
| 2024/12/10 | 2,600 | 2,611 | 2,570 | 2,570 | 198,900 |
| 2024/12/09 | 2,564 | 2,586 | 2,546 | 2,572 | 197,400 |
| 2024/12/06 | 2,560 | 2,560 | 2,537 | 2,550 | 151,800 |
| 2024/12/05 | 2,578 | 2,591 | 2,541 | 2,552 | 128,100 |
| 2024/12/04 | 2,603 | 2,615 | 2,549 | 2,565 | 119,500 |
| 2024/12/03 | 2,539 | 2,615 | 2,539 | 2,603 | 270,300 |
| 2024/12/02 | 2,555 | 2,571 | 2,520 | 2,524 | 180,900 |
| 2024/11/29 | 2,556 | 2,567 | 2,538 | 2,555 | 148,200 |
| 2024/11/28 | 2,575 | 2,587 | 2,549 | 2,559 | 134,100 |
| 2024/11/27 | 2,605 | 2,605 | 2,561 | 2,574 | 150,100 |
| 2024/11/26 | 2,632 | 2,645 | 2,596 | 2,618 | 124,500 |
| 2024/11/25 | 2,650 | 2,654 | 2,606 | 2,612 | 231,900 |
| 2024/11/22 | 2,591 | 2,658 | 2,586 | 2,640 | 175,900 |
| 2024/11/21 | 2,610 | 2,642 | 2,584 | 2,591 | 121,200 |
| 2024/11/20 | 2,603 | 2,619 | 2,579 | 2,599 | 113,000 |
| 2024/11/19 | 2,637 | 2,650 | 2,600 | 2,604 | 133,200 |
| 2024/11/18 | 2,641 | 2,666 | 2,620 | 2,628 | 131,100 |
| 2024/11/15 | 2,656 | 2,670 | 2,636 | 2,646 | 150,500 |
| 2024/11/14 | 2,638 | 2,673 | 2,635 | 2,642 | 206,100 |
| 2024/11/13 | 2,576 | 2,635 | 2,576 | 2,624 | 129,500 |
| 2024/11/12 | 2,600 | 2,639 | 2,598 | 2,598 | 195,400 |
| 2024/11/11 | 2,550 | 2,600 | 2,550 | 2,581 | 191,600 |
| 2024/11/08 | 2,553 | 2,604 | 2,522 | 2,559 | 238,700 |
| 2024/11/07 | 2,547 | 2,590 | 2,525 | 2,571 | 343,900 |
| 2024/11/06 | 2,460 | 2,540 | 2,458 | 2,501 | 191,600 |
| 2024/11/05 | 2,440 | 2,466 | 2,417 | 2,462 | 186,000 |
| 2024/11/01 | 2,449 | 2,470 | 2,423 | 2,428 | 174,800 |
| 2024/10/31 | 2,495 | 2,501 | 2,472 | 2,499 | 257,800 |
| 2024/10/30 | 2,485 | 2,517 | 2,482 | 2,497 | 486,300 |
| 2024/10/29 | 2,493 | 2,501 | 2,474 | 2,489 | 128,800 |
| 2024/10/28 | 2,469 | 2,499 | 2,448 | 2,490 | 95,700 |
| 2024/10/25 | 2,475 | 2,484 | 2,455 | 2,467 | 123,300 |
| 2024/10/24 | 2,480 | 2,483 | 2,452 | 2,476 | 128,700 |
| 2024/10/23 | 2,509 | 2,525 | 2,490 | 2,492 | 97,100 |
| 2024/10/22 | 2,510 | 2,531 | 2,483 | 2,498 | 125,700 |
| 2024/10/21 | 2,550 | 2,550 | 2,521 | 2,521 | 87,200 |
| 2024/10/18 | 2,542 | 2,552 | 2,527 | 2,531 | 72,600 |
| 2024/10/17 | 2,549 | 2,550 | 2,523 | 2,526 | 80,300 |
| 2024/10/16 | 2,539 | 2,576 | 2,523 | 2,541 | 92,800 |
| 2024/10/15 | 2,559 | 2,566 | 2,530 | 2,557 | 158,900 |
| 2024/10/11 | 2,571 | 2,577 | 2,537 | 2,537 | 109,200 |
| 2024/10/10 | 2,593 | 2,600 | 2,564 | 2,579 | 81,400 |
| 2024/10/09 | 2,577 | 2,601 | 2,565 | 2,577 | 136,600 |
| 2024/10/08 | 2,624 | 2,648 | 2,576 | 2,577 | 136,100 |
| 2024/10/07 | 2,626 | 2,629 | 2,591 | 2,625 | 161,800 |
| 2024/10/04 | 2,568 | 2,610 | 2,568 | 2,599 | 188,300 |
| 2024/10/03 | 2,579 | 2,580 | 2,535 | 2,550 | 117,200 |
| 2024/10/02 | 2,531 | 2,567 | 2,525 | 2,529 | 123,100 |
| 2024/10/01 | 2,560 | 2,586 | 2,552 | 2,568 | 132,400 |
| 2024/09/30 | 2,546 | 2,564 | 2,516 | 2,558 | 165,500 |
| 2024/09/27 | 2,625 | 2,646 | 2,592 | 2,623 | 178,400 |
| 2024/09/26 | 2,636 | 2,663 | 2,617 | 2,663 | 210,400 |
| 2024/09/25 | 2,610 | 2,635 | 2,604 | 2,628 | 135,200 |
| 2024/09/24 | 2,623 | 2,633 | 2,611 | 2,615 | 131,800 |
| 2024/09/20 | 2,608 | 2,618 | 2,592 | 2,600 | 246,500 |
| 2024/09/19 | 2,600 | 2,618 | 2,579 | 2,579 | 89,900 |
| 2024/09/18 | 2,571 | 2,578 | 2,533 | 2,564 | 128,100 |
| 2024/09/17 | 2,560 | 2,581 | 2,520 | 2,562 | 114,600 |
| 2024/09/13 | 2,574 | 2,589 | 2,550 | 2,553 | 119,400 |
| 2024/09/12 | 2,596 | 2,626 | 2,575 | 2,591 | 118,000 |
| 2024/09/11 | 2,618 | 2,618 | 2,533 | 2,552 | 171,700 |
| 2024/09/10 | 2,610 | 2,640 | 2,596 | 2,623 | 179,400 |
| 2024/09/09 | 2,555 | 2,608 | 2,540 | 2,604 | 172,200 |
| 2024/09/06 | 2,600 | 2,618 | 2,560 | 2,586 | 140,200 |
| 2024/09/05 | 2,548 | 2,644 | 2,541 | 2,601 | 180,000 |
| 2024/09/04 | 2,600 | 2,631 | 2,586 | 2,592 | 194,900 |
| 2024/09/03 | 2,607 | 2,635 | 2,607 | 2,621 | 94,700 |
| 2024/09/02 | 2,635 | 2,649 | 2,606 | 2,607 | 106,000 |
| 2024/08/30 | 2,592 | 2,625 | 2,584 | 2,611 | 140,200 |
| 2024/08/29 | 2,571 | 2,590 | 2,554 | 2,586 | 93,300 |
| 2024/08/28 | 2,561 | 2,584 | 2,557 | 2,571 | 103,900 |
| 2024/08/27 | 2,600 | 2,609 | 2,588 | 2,592 | 92,800 |
| 2024/08/26 | 2,572 | 2,599 | 2,550 | 2,597 | 146,000 |
| 2024/08/23 | 2,589 | 2,590 | 2,566 | 2,582 | 122,200 |
| 2024/08/22 | 2,555 | 2,583 | 2,544 | 2,576 | 140,100 |
| 2024/08/21 | 2,497 | 2,531 | 2,491 | 2,525 | 58,100 |
| 2024/08/20 | 2,524 | 2,540 | 2,510 | 2,537 | 129,500 |
| 2024/08/19 | 2,510 | 2,528 | 2,480 | 2,485 | 155,900 |
| 2024/08/16 | 2,515 | 2,540 | 2,495 | 2,539 | 185,100 |
| 2024/08/15 | 2,428 | 2,473 | 2,416 | 2,465 | 140,200 |
| 2024/08/14 | 2,370 | 2,413 | 2,355 | 2,400 | 220,600 |
| 2024/08/13 | 2,343 | 2,373 | 2,323 | 2,365 | 261,800 |
| 2024/08/09 | 2,323 | 2,362 | 2,288 | 2,353 | 310,100 |
| 2024/08/08 | 2,265 | 2,332 | 2,252 | 2,275 | 401,300 |
| 2024/08/07 | 2,266 | 2,364 | 2,221 | 2,282 | 661,200 |
| 2024/08/06 | 2,400 | 2,451 | 2,271 | 2,408 | 331,800 |
| 2024/08/05 | 2,324 | 2,373 | 2,216 | 2,266 | 447,100 |
| 2024/08/02 | 2,569 | 2,582 | 2,471 | 2,471 | 310,000 |
| 2024/08/01 | 2,660 | 2,661 | 2,597 | 2,634 | 245,200 |
| 2024/07/31 | 2,683 | 2,740 | 2,672 | 2,736 | 501,600 |
| 2024/07/30 | 2,691 | 2,706 | 2,662 | 2,683 | 147,100 |
| 2024/07/29 | 2,698 | 2,708 | 2,678 | 2,682 | 182,300 |
| 2024/07/26 | 2,649 | 2,681 | 2,645 | 2,658 | 205,200 |
| 2024/07/25 | 2,620 | 2,638 | 2,602 | 2,616 | 168,100 |
| 2024/07/24 | 2,700 | 2,706 | 2,650 | 2,650 | 141,100 |
| 2024/07/23 | 2,735 | 2,750 | 2,684 | 2,705 | 139,300 |
| 2024/07/22 | 2,728 | 2,734 | 2,709 | 2,709 | 107,300 |
| 2024/07/19 | 2,755 | 2,755 | 2,718 | 2,728 | 132,900 |
| 2024/07/18 | 2,785 | 2,796 | 2,757 | 2,757 | 106,300 |
| 2024/07/17 | 2,809 | 2,812 | 2,783 | 2,792 | 145,000 |
| 2024/07/16 | 2,810 | 2,815 | 2,790 | 2,794 | 239,000 |
| 2024/07/12 | 2,762 | 2,789 | 2,755 | 2,774 | 185,700 |
| 2024/07/11 | 2,727 | 2,772 | 2,727 | 2,772 | 265,700 |
| 2024/07/10 | 2,711 | 2,719 | 2,680 | 2,699 | 166,500 |
| 2024/07/09 | 2,730 | 2,740 | 2,699 | 2,712 | 202,700 |
| 2024/07/08 | 2,801 | 2,809 | 2,723 | 2,725 | 235,000 |
| 2024/07/05 | 2,854 | 2,854 | 2,810 | 2,810 | 156,000 |
| 2024/07/04 | 2,869 | 2,874 | 2,845 | 2,854 | 237,400 |
| 2024/07/03 | 2,851 | 2,885 | 2,841 | 2,881 | 337,000 |
| 2024/07/02 | 2,800 | 2,848 | 2,798 | 2,844 | 271,700 |
| 2024/07/01 | 2,830 | 2,836 | 2,793 | 2,798 | 167,900 |
| 2024/06/28 | 2,828 | 2,838 | 2,803 | 2,804 | 172,500 |
| 2024/06/27 | 2,794 | 2,826 | 2,771 | 2,826 | 207,100 |
| 2024/06/26 | 2,830 | 2,834 | 2,803 | 2,811 | 237,900 |
| 2024/06/25 | 2,781 | 2,810 | 2,772 | 2,807 | 184,900 |
| 2024/06/24 | 2,753 | 2,779 | 2,738 | 2,768 | 165,600 |
| 2024/06/21 | 2,740 | 2,764 | 2,733 | 2,740 | 211,500 |
| 2024/06/20 | 2,729 | 2,752 | 2,717 | 2,743 | 104,300 |
| 2024/06/19 | 2,755 | 2,765 | 2,724 | 2,733 | 110,100 |
| 2024/06/18 | 2,734 | 2,765 | 2,716 | 2,762 | 145,000 |
| 2024/06/17 | 2,793 | 2,793 | 2,711 | 2,712 | 304,100 |
| 2024/06/14 | 2,806 | 2,837 | 2,798 | 2,824 | 263,300 |
| 2024/06/13 | 2,789 | 2,800 | 2,761 | 2,788 | 171,400 |
| 2024/06/12 | 2,775 | 2,806 | 2,775 | 2,779 | 166,500 |
| 2024/06/11 | 2,780 | 2,793 | 2,760 | 2,768 | 131,200 |
| 2024/06/10 | 2,744 | 2,771 | 2,742 | 2,760 | 131,700 |
| 2024/06/07 | 2,729 | 2,752 | 2,725 | 2,744 | 113,500 |
| 2024/06/06 | 2,737 | 2,737 | 2,690 | 2,722 | 178,100 |
| 2024/06/05 | 2,775 | 2,778 | 2,722 | 2,726 | 173,900 |
| 2024/06/04 | 2,785 | 2,803 | 2,766 | 2,803 | 174,600 |
| 2024/06/03 | 2,768 | 2,813 | 2,768 | 2,787 | 221,800 |
| 2024/05/31 | 2,693 | 2,745 | 2,693 | 2,737 | 205,500 |
| 2024/05/30 | 2,630 | 2,680 | 2,606 | 2,680 | 230,900 |
| 2024/05/29 | 2,741 | 2,763 | 2,640 | 2,641 | 270,000 |
| 2024/05/28 | 2,716 | 2,760 | 2,713 | 2,747 | 210,500 |
| 2024/05/27 | 2,766 | 2,780 | 2,745 | 2,774 | 165,700 |
| 2024/05/24 | 2,731 | 2,767 | 2,722 | 2,749 | 141,200 |
| 2024/05/23 | 2,776 | 2,791 | 2,744 | 2,773 | 181,200 |
| 2024/05/22 | 2,800 | 2,859 | 2,774 | 2,776 | 301,500 |
| 2024/05/21 | 2,738 | 2,778 | 2,737 | 2,768 | 219,900 |
| 2024/05/20 | 2,719 | 2,755 | 2,712 | 2,755 | 240,500 |
| 2024/05/17 | 2,726 | 2,736 | 2,709 | 2,728 | 195,200 |
| 2024/05/16 | 2,785 | 2,797 | 2,706 | 2,735 | 270,700 |
| 2024/05/15 | 2,765 | 2,777 | 2,739 | 2,766 | 233,900 |
| 2024/05/14 | 2,711 | 2,744 | 2,695 | 2,740 | 304,900 |
| 2024/05/13 | 2,650 | 2,784 | 2,629 | 2,740 | 687,200 |
| 2024/05/10 | 2,920 | 2,929 | 2,870 | 2,888 | 311,100 |
| 2024/05/09 | 2,875 | 2,917 | 2,875 | 2,906 | 357,600 |
| 2024/05/08 | 2,887 | 2,888 | 2,850 | 2,872 | 333,500 |
| 2024/05/07 | 2,915 | 2,928 | 2,893 | 2,908 | 349,200 |
| 2024/05/02 | 2,869 | 2,891 | 2,862 | 2,882 | 202,300 |
| 2024/05/01 | 2,830 | 2,885 | 2,825 | 2,865 | 219,800 |
| 2024/04/30 | 2,812 | 2,850 | 2,797 | 2,850 | 181,700 |
| 2024/04/26 | 2,765 | 2,770 | 2,727 | 2,769 | 203,100 |
| 2024/04/25 | 2,782 | 2,783 | 2,752 | 2,760 | 139,300 |
| 2024/04/24 | 2,766 | 2,790 | 2,744 | 2,785 | 219,200 |
| 2024/04/23 | 2,801 | 2,802 | 2,753 | 2,764 | 268,900 |
| 2024/04/22 | 2,798 | 2,811 | 2,778 | 2,806 | 167,400 |
| 2024/04/19 | 2,780 | 2,792 | 2,726 | 2,753 | 226,600 |
| 2024/04/18 | 2,735 | 2,811 | 2,735 | 2,803 | 203,000 |
| 2024/04/17 | 2,797 | 2,798 | 2,726 | 2,737 | 272,800 |
| 2024/04/16 | 2,827 | 2,829 | 2,766 | 2,775 | 280,100 |
| 2024/04/15 | 2,845 | 2,848 | 2,827 | 2,845 | 146,600 |
| 2024/04/12 | 2,854 | 2,882 | 2,845 | 2,869 | 180,700 |
| 2024/04/11 | 2,839 | 2,846 | 2,825 | 2,841 | 172,700 |
| 2024/04/10 | 2,855 | 2,884 | 2,855 | 2,871 | 122,600 |
| 2024/04/09 | 2,832 | 2,854 | 2,826 | 2,851 | 157,700 |
| 2024/04/08 | 2,800 | 2,823 | 2,778 | 2,816 | 164,200 |
| 2024/04/05 | 2,750 | 2,797 | 2,747 | 2,779 | 199,000 |
| 2024/04/04 | 2,794 | 2,835 | 2,782 | 2,800 | 296,700 |
| 2024/04/03 | 2,750 | 2,789 | 2,729 | 2,778 | 226,500 |
| 2024/04/02 | 2,871 | 2,871 | 2,774 | 2,783 | 397,100 |
| 2024/04/01 | 2,860 | 2,881 | 2,841 | 2,869 | 217,500 |
| 2024/03/29 | 2,845 | 2,858 | 2,816 | 2,840 | 185,400 |
| 2024/03/28 | 2,885 | 2,910 | 2,840 | 2,847 | 305,000 |
| 2024/03/27 | 2,949 | 2,962 | 2,937 | 2,942 | 274,600 |
| 2024/03/26 | 2,919 | 2,944 | 2,914 | 2,936 | 226,800 |
| 2024/03/25 | 2,943 | 2,949 | 2,902 | 2,927 | 309,800 |
| 2024/03/22 | 2,925 | 2,959 | 2,907 | 2,955 | 273,100 |
| 2024/03/21 | 2,885 | 2,919 | 2,876 | 2,909 | 324,000 |
| 2024/03/19 | 2,827 | 2,865 | 2,824 | 2,865 | 290,500 |
| 2024/03/18 | 2,842 | 2,842 | 2,817 | 2,835 | 189,700 |
| 2024/03/15 | 2,800 | 2,836 | 2,786 | 2,805 | 234,900 |
| 2024/03/14 | 2,747 | 2,792 | 2,740 | 2,784 | 168,900 |
| 2024/03/13 | 2,810 | 2,818 | 2,745 | 2,763 | 200,000 |
| 2024/03/12 | 2,766 | 2,796 | 2,727 | 2,792 | 240,900 |
| 2024/03/11 | 2,820 | 2,842 | 2,763 | 2,784 | 295,300 |
| 2024/03/08 | 2,833 | 2,865 | 2,818 | 2,858 | 236,000 |
| 2024/03/07 | 2,889 | 2,897 | 2,851 | 2,867 | 478,700 |
| 2024/03/06 | 2,870 | 2,930 | 2,862 | 2,892 | 292,000 |
| 2024/03/05 | 2,959 | 2,969 | 2,879 | 2,907 | 416,400 |
| 2024/03/04 | 2,927 | 2,992 | 2,920 | 2,979 | 503,900 |
| 2024/03/01 | 2,920 | 2,935 | 2,902 | 2,913 | 261,000 |
| 2024/02/29 | 2,937 | 2,956 | 2,910 | 2,920 | 303,700 |
| 2024/02/28 | 2,880 | 2,974 | 2,871 | 2,952 | 343,700 |
| 2024/02/27 | 2,901 | 2,936 | 2,883 | 2,908 | 221,600 |
| 2024/02/26 | 2,936 | 2,950 | 2,904 | 2,911 | 208,500 |
| 2024/02/22 | 2,933 | 2,943 | 2,903 | 2,931 | 174,100 |
| 2024/02/21 | 2,923 | 2,953 | 2,909 | 2,924 | 286,900 |
| 2024/02/20 | 2,905 | 2,929 | 2,892 | 2,921 | 146,600 |
| 2024/02/19 | 2,900 | 2,915 | 2,881 | 2,905 | 190,900 |
| 2024/02/16 | 2,897 | 2,939 | 2,879 | 2,923 | 261,200 |
| 2024/02/15 | 2,915 | 2,924 | 2,846 | 2,875 | 286,000 |
| 2024/02/14 | 2,947 | 2,954 | 2,872 | 2,899 | 392,000 |
| 2024/02/13 | 3,020 | 3,040 | 2,991 | 3,032 | 211,500 |
| 2024/02/09 | 2,960 | 3,026 | 2,945 | 2,991 | 269,800 |
| 2024/02/08 | 2,954 | 2,977 | 2,918 | 2,960 | 329,400 |
| 2024/02/07 | 3,065 | 3,067 | 2,911 | 2,952 | 971,900 |
| 2024/02/06 | 3,065 | 3,075 | 3,036 | 3,053 | 208,000 |
| 2024/02/05 | 3,050 | 3,064 | 3,031 | 3,044 | 187,300 |
| 2024/02/02 | 3,056 | 3,060 | 3,015 | 3,032 | 128,600 |
| 2024/02/01 | 3,048 | 3,082 | 3,048 | 3,054 | 156,400 |
| 2024/01/31 | 3,056 | 3,076 | 3,044 | 3,065 | 165,200 |
| 2024/01/30 | 3,095 | 3,097 | 3,057 | 3,058 | 113,800 |
| 2024/01/29 | 3,035 | 3,090 | 3,029 | 3,085 | 126,000 |
| 2024/01/26 | 3,038 | 3,057 | 3,018 | 3,027 | 150,800 |
| 2024/01/25 | 3,020 | 3,055 | 3,020 | 3,050 | 116,200 |
| 2024/01/24 | 3,060 | 3,065 | 3,009 | 3,036 | 143,900 |
| 2024/01/23 | 3,043 | 3,074 | 3,038 | 3,055 | 154,600 |
| 2024/01/22 | 3,034 | 3,051 | 3,012 | 3,043 | 161,400 |
| 2024/01/19 | 3,040 | 3,045 | 2,987 | 2,997 | 207,100 |
| 2024/01/18 | 3,018 | 3,040 | 2,995 | 3,018 | 163,600 |
| 2024/01/17 | 3,039 | 3,084 | 3,010 | 3,021 | 303,700 |
| 2024/01/16 | 3,101 | 3,119 | 3,041 | 3,053 | 274,500 |
| 2024/01/15 | 3,066 | 3,108 | 3,064 | 3,092 | 268,600 |
| 2024/01/12 | 2,986 | 3,045 | 2,980 | 3,043 | 403,100 |
| 2024/01/11 | 2,940 | 2,971 | 2,935 | 2,949 | 340,700 |
| 2024/01/10 | 2,880 | 2,920 | 2,880 | 2,906 | 215,100 |
| 2024/01/09 | 2,845 | 2,869 | 2,827 | 2,860 | 229,400 |
| 2024/01/05 | 2,766 | 2,804 | 2,765 | 2,801 | 237,700 |
| 2024/01/04 | 2,709 | 2,752 | 2,673 | 2,752 | 253,600 |