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
2025/06/13 3,230 3,255 3,211 3,244 228,800
2025/06/12 3,235 3,264 3,222 3,245 228,500
2025/06/11 3,233 3,245 3,213 3,233 234,000
2025/06/10 3,186 3,225 3,177 3,200 387,800
2025/06/09 3,157 3,198 3,148 3,170 177,500
2025/06/06 3,126 3,158 3,121 3,142 253,700
2025/06/05 3,103 3,147 3,097 3,139 200,300
2025/06/04 3,100 3,159 3,100 3,147 202,500
2025/06/03 3,088 3,106 3,044 3,097 236,500
2025/06/02 3,036 3,094 3,019 3,092 219,800
2025/05/30 3,101 3,140 3,050 3,086 253,100
2025/05/29 3,111 3,149 3,098 3,143 241,700
2025/05/28 3,038 3,123 3,020 3,111 460,600
2025/05/27 2,980 3,020 2,980 3,000 280,800
2025/05/26 2,974 2,990 2,952 2,969 161,500
2025/05/23 2,960 2,983 2,926 2,950 367,900
2025/05/22 2,922 2,957 2,916 2,957 213,000
2025/05/21 2,903 2,961 2,894 2,956 274,100
2025/05/20 2,915 2,931 2,860 2,893 280,000
2025/05/19 2,901 2,918 2,874 2,914 168,700
2025/05/16 2,931 2,962 2,871 2,919 310,000
2025/05/15 2,809 2,930 2,809 2,919 509,800
2025/05/14 2,800 2,856 2,760 2,825 589,600
2025/05/13 2,588 2,838 2,559 2,770 355,700
2025/05/12 2,525 2,563 2,525 2,563 128,500
2025/05/09 2,521 2,543 2,506 2,525 103,100
2025/05/08 2,498 2,510 2,455 2,501 131,500
2025/05/07 2,500 2,513 2,489 2,498 192,500
2025/05/02 2,512 2,518 2,490 2,506 135,200
2025/05/01 2,493 2,502 2,476 2,500 98,500
2025/04/30 2,531 2,531 2,497 2,514 102,800
2025/04/28 2,554 2,566 2,505 2,519 147,900
2025/04/25 2,512 2,535 2,501 2,504 103,800
2025/04/24 2,500 2,521 2,486 2,496 107,100
2025/04/23 2,469 2,499 2,459 2,475 149,500
2025/04/22 2,390 2,425 2,390 2,425 101,400
2025/04/21 2,449 2,452 2,394 2,406 76,200
2025/04/18 2,451 2,466 2,449 2,464 100,800
2025/04/17 2,397 2,434 2,386 2,418 89,200
2025/04/16 2,391 2,401 2,370 2,397 102,800
2025/04/15 2,410 2,421 2,384 2,391 83,800
2025/04/14 2,389 2,410 2,363 2,391 117,100
2025/04/11 2,344 2,358 2,306 2,358 139,200
2025/04/10 2,469 2,469 2,370 2,420 221,500
2025/04/09 2,243 2,305 2,233 2,269 308,000
2025/04/08 2,265 2,293 2,193 2,269 426,800
2025/04/07 2,156 2,240 2,136 2,171 266,500
2025/04/04 2,480 2,480 2,326 2,353 223,200
2025/04/03 2,526 2,593 2,510 2,537 213,400
2025/04/02 2,657 2,666 2,627 2,650 200,900
2025/04/01 2,641 2,687 2,641 2,643 252,400
2025/03/31 2,670 2,676 2,617 2,626 166,200
2025/03/28 2,713 2,725 2,696 2,718 143,300
2025/03/27 2,777 2,783 2,748 2,777 177,900
2025/03/26 2,766 2,783 2,761 2,783 153,200
2025/03/25 2,752 2,775 2,742 2,762 77,200
2025/03/24 2,799 2,799 2,742 2,757 100,400
2025/03/21 2,802 2,816 2,788 2,803 138,100
2025/03/19 2,774 2,811 2,772 2,803 135,900
2025/03/18 2,775 2,775 2,753 2,770 123,900
2025/03/17 2,763 2,779 2,747 2,752 114,900
2025/03/14 2,753 2,761 2,743 2,745 110,900
2025/03/13 2,757 2,767 2,728 2,750 154,500
2025/03/12 2,755 2,771 2,745 2,759 191,300
2025/03/11 2,700 2,760 2,697 2,755 337,300
2025/03/10 2,705 2,718 2,690 2,705 182,800
2025/03/07 2,669 2,709 2,652 2,703 164,400
2025/03/06 2,670 2,709 2,664 2,699 135,800
2025/03/05 2,660 2,664 2,642 2,654 99,100
2025/03/04 2,650 2,658 2,630 2,640 131,500
2025/03/03 2,610 2,646 2,610 2,641 119,700
2025/02/28 2,614 2,620 2,580 2,600 96,300
2025/02/27 2,578 2,610 2,564 2,610 123,200
2025/02/26 2,602 2,606 2,555 2,578 119,100
2025/02/25 2,563 2,606 2,560 2,599 120,200
2025/02/21 2,606 2,616 2,575 2,583 122,800
2025/02/20 2,629 2,640 2,590 2,597 141,800
2025/02/19 2,650 2,673 2,621 2,621 98,900
2025/02/18 2,656 2,677 2,649 2,671 88,300
2025/02/17 2,674 2,712 2,644 2,644 120,500
2025/02/14 2,672 2,688 2,652 2,674 122,000
2025/02/13 2,664 2,710 2,652 2,674 207,400
2025/02/12 2,622 2,638 2,590 2,628 164,100
2025/02/10 2,609 2,622 2,572 2,590 148,000
2025/02/07 2,614 2,667 2,591 2,625 249,700
2025/02/06 2,528 2,673 2,517 2,603 372,400
2025/02/05 2,529 2,534 2,504 2,526 111,200
2025/02/04 2,556 2,560 2,505 2,505 137,000
2025/02/03 2,622 2,628 2,535 2,535 176,500
2025/01/31 2,670 2,672 2,638 2,645 140,900
2025/01/30 2,618 2,673 2,606 2,672 187,600
2025/01/29 2,622 2,624 2,602 2,616 89,700
2025/01/28 2,605 2,622 2,588 2,614 115,700
2025/01/27 2,588 2,605 2,578 2,605 115,800
2025/01/24 2,563 2,595 2,561 2,573 152,500
2025/01/23 2,585 2,586 2,548 2,563 121,600
2025/01/22 2,588 2,589 2,566 2,586 130,700
2025/01/21 2,564 2,578 2,539 2,573 167,800
2025/01/20 2,541 2,547 2,515 2,534 89,000
2025/01/17 2,512 2,513 2,484 2,507 153,700
2025/01/16 2,522 2,528 2,490 2,512 120,700
2025/01/15 2,525 2,534 2,496 2,513 149,900
2025/01/14 2,584 2,591 2,508 2,526 164,800
2025/01/10 2,571 2,588 2,557 2,572 123,800
2025/01/09 2,635 2,641 2,595 2,605 196,200
2025/01/08 2,617 2,649 2,605 2,648 206,900
2025/01/07 2,589 2,644 2,568 2,625 343,800
2025/01/06 2,594 2,598 2,551 2,563 194,200

このページの先頭へ