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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,868 | 3,912 | 3,850 | 3,872 | 149,600 |
| 2026/06/25 | 3,886 | 3,908 | 3,847 | 3,872 | 125,300 |
| 2026/06/24 | 3,859 | 3,890 | 3,821 | 3,847 | 201,100 |
| 2026/06/23 | 3,956 | 3,986 | 3,874 | 3,879 | 314,700 |
| 2026/06/22 | 3,908 | 3,998 | 3,903 | 3,956 | 157,700 |
| 2026/06/19 | 3,970 | 4,019 | 3,954 | 4,003 | 167,800 |
| 2026/06/18 | 4,033 | 4,045 | 3,976 | 3,976 | 180,700 |
| 2026/06/17 | 4,003 | 4,032 | 3,958 | 4,013 | 144,500 |
| 2026/06/16 | 3,972 | 4,008 | 3,929 | 3,970 | 140,100 |
| 2026/06/15 | 3,990 | 3,998 | 3,931 | 3,998 | 158,400 |
| 2026/06/12 | 3,950 | 4,023 | 3,880 | 3,924 | 227,600 |
| 2026/06/11 | 3,916 | 3,951 | 3,834 | 3,939 | 188,800 |
| 2026/06/10 | 3,929 | 3,999 | 3,927 | 3,951 | 188,600 |
| 2026/06/09 | 3,955 | 4,018 | 3,913 | 3,955 | 282,400 |
| 2026/06/08 | 3,900 | 3,925 | 3,844 | 3,891 | 197,900 |
| 2026/06/05 | 4,034 | 4,043 | 3,938 | 3,980 | 174,800 |
| 2026/06/04 | 4,030 | 4,078 | 4,002 | 4,029 | 147,400 |
| 2026/06/03 | 3,967 | 4,057 | 3,961 | 4,042 | 254,700 |
| 2026/06/02 | 3,945 | 3,968 | 3,892 | 3,967 | 168,600 |
| 2026/06/01 | 4,056 | 4,080 | 3,945 | 3,975 | 294,000 |
| 2026/05/29 | 4,035 | 4,116 | 4,030 | 4,088 | 341,700 |
| 2026/05/28 | 4,076 | 4,105 | 4,034 | 4,081 | 154,600 |
| 2026/05/27 | 4,039 | 4,075 | 4,006 | 4,051 | 264,500 |
| 2026/05/26 | 4,051 | 4,054 | 4,002 | 4,032 | 155,000 |
| 2026/05/25 | 4,097 | 4,127 | 4,025 | 4,075 | 181,800 |
| 2026/05/22 | 4,150 | 4,170 | 4,060 | 4,073 | 150,000 |
| 2026/05/21 | 4,196 | 4,201 | 4,121 | 4,145 | 190,600 |
| 2026/05/20 | 4,280 | 4,280 | 4,152 | 4,180 | 173,400 |
| 2026/05/19 | 4,346 | 4,382 | 4,227 | 4,283 | 215,500 |
| 2026/05/18 | 4,548 | 4,559 | 4,307 | 4,323 | 238,300 |
| 2026/05/15 | 4,150 | 4,500 | 4,036 | 4,408 | 355,500 |
| 2026/05/14 | 4,085 | 4,158 | 4,047 | 4,098 | 188,300 |
| 2026/05/13 | 4,032 | 4,115 | 4,019 | 4,074 | 160,100 |
| 2026/05/12 | 4,113 | 4,135 | 4,040 | 4,048 | 130,900 |
| 2026/05/11 | 4,143 | 4,168 | 4,084 | 4,108 | 141,000 |
| 2026/05/08 | 4,083 | 4,129 | 4,062 | 4,117 | 185,100 |
| 2026/05/07 | 4,094 | 4,144 | 4,070 | 4,128 | 148,200 |
| 2026/05/01 | 4,020 | 4,064 | 3,971 | 4,043 | 95,800 |
| 2026/04/30 | 4,008 | 4,078 | 3,959 | 4,005 | 161,900 |
| 2026/04/28 | 4,015 | 4,078 | 4,005 | 4,078 | 132,900 |
| 2026/04/27 | 4,001 | 4,029 | 3,965 | 4,015 | 97,100 |
| 2026/04/24 | 3,999 | 4,012 | 3,946 | 4,001 | 106,100 |
| 2026/04/23 | 4,040 | 4,045 | 3,968 | 4,009 | 160,500 |
| 2026/04/22 | 4,133 | 4,133 | 4,023 | 4,040 | 94,200 |
| 2026/04/21 | 4,200 | 4,205 | 4,123 | 4,133 | 105,100 |
| 2026/04/20 | 4,278 | 4,278 | 4,181 | 4,186 | 145,300 |
| 2026/04/17 | 4,213 | 4,273 | 4,213 | 4,257 | 146,300 |
| 2026/04/16 | 4,165 | 4,220 | 4,165 | 4,204 | 105,600 |
| 2026/04/15 | 4,200 | 4,226 | 4,165 | 4,165 | 107,900 |
| 2026/04/14 | 4,208 | 4,252 | 4,167 | 4,198 | 146,400 |
| 2026/04/13 | 4,128 | 4,249 | 4,128 | 4,186 | 198,900 |
| 2026/04/10 | 4,214 | 4,229 | 4,088 | 4,112 | 219,400 |
| 2026/04/09 | 4,365 | 4,365 | 4,184 | 4,184 | 239,600 |
| 2026/04/08 | 4,500 | 4,500 | 4,320 | 4,322 | 381,300 |
| 2026/04/07 | 4,387 | 4,435 | 4,377 | 4,426 | 199,300 |
| 2026/04/06 | 4,298 | 4,368 | 4,297 | 4,353 | 129,900 |
| 2026/04/03 | 4,244 | 4,320 | 4,244 | 4,304 | 103,400 |
| 2026/03/27 | 4,103 | 4,136 | 4,101 | 4,112 | 207,200 |
| 2026/03/26 | 4,111 | 4,156 | 4,072 | 4,122 | 115,600 |
| 2026/03/25 | 4,160 | 4,200 | 4,113 | 4,122 | 215,200 |
| 2026/03/24 | 4,015 | 4,098 | 3,991 | 4,066 | 360,100 |
| 2026/03/23 | 3,967 | 3,979 | 3,880 | 3,914 | 172,900 |
| 2026/03/19 | 4,060 | 4,122 | 4,019 | 4,028 | 260,600 |
| 2026/03/18 | 3,989 | 4,107 | 3,988 | 4,107 | 203,500 |
| 2026/03/17 | 4,014 | 4,014 | 3,952 | 3,955 | 106,400 |
| 2026/03/16 | 3,931 | 3,968 | 3,910 | 3,944 | 182,500 |
| 2026/03/13 | 3,945 | 3,997 | 3,945 | 3,976 | 200,000 |
| 2026/03/12 | 4,040 | 4,081 | 3,946 | 3,975 | 239,800 |
| 2026/03/11 | 3,990 | 4,136 | 3,990 | 4,097 | 328,000 |
| 2026/03/10 | 3,888 | 3,970 | 3,851 | 3,970 | 222,700 |
| 2026/03/09 | 3,744 | 3,851 | 3,734 | 3,828 | 280,100 |
| 2026/03/06 | 4,000 | 4,051 | 3,919 | 3,983 | 226,500 |
| 2026/03/05 | 3,976 | 4,094 | 3,963 | 4,041 | 391,400 |
| 2026/03/04 | 3,910 | 3,916 | 3,752 | 3,816 | 316,300 |
| 2026/03/03 | 4,015 | 4,017 | 3,891 | 3,899 | 245,500 |
| 2026/03/02 | 4,035 | 4,075 | 3,980 | 4,027 | 212,700 |
| 2026/02/27 | 4,134 | 4,165 | 4,112 | 4,158 | 187,200 |
| 2026/02/26 | 4,107 | 4,181 | 4,102 | 4,108 | 192,800 |
| 2026/02/25 | 4,124 | 4,124 | 4,092 | 4,098 | 136,400 |
| 2026/02/24 | 4,034 | 4,166 | 4,021 | 4,124 | 279,300 |
| 2026/02/20 | 4,068 | 4,069 | 3,955 | 3,980 | 191,900 |
| 2026/02/19 | 4,101 | 4,161 | 4,072 | 4,125 | 174,200 |
| 2026/02/18 | 4,099 | 4,133 | 4,083 | 4,110 | 167,200 |
| 2026/02/17 | 4,032 | 4,080 | 4,021 | 4,049 | 127,800 |
| 2026/02/16 | 4,016 | 4,055 | 4,006 | 4,031 | 230,800 |
| 2026/02/13 | 4,198 | 4,198 | 4,064 | 4,086 | 245,000 |
| 2026/02/12 | 4,179 | 4,200 | 4,096 | 4,102 | 176,800 |
| 2026/02/10 | 4,080 | 4,223 | 4,049 | 4,165 | 304,400 |
| 2026/02/09 | 4,069 | 4,136 | 4,007 | 4,059 | 310,500 |
| 2026/02/06 | 4,109 | 4,255 | 4,037 | 4,139 | 229,700 |
| 2026/02/05 | 4,138 | 4,138 | 4,083 | 4,105 | 140,900 |
| 2026/02/04 | 4,090 | 4,109 | 4,057 | 4,084 | 115,400 |
| 2026/02/03 | 4,069 | 4,100 | 4,011 | 4,065 | 95,500 |
| 2026/02/02 | 4,063 | 4,095 | 3,990 | 4,010 | 140,300 |
| 2026/01/30 | 4,012 | 4,040 | 3,990 | 4,021 | 194,200 |
| 2026/01/29 | 4,021 | 4,100 | 3,912 | 3,980 | 148,000 |
| 2026/01/28 | 4,066 | 4,079 | 4,053 | 4,062 | 153,400 |
| 2026/01/27 | 4,025 | 4,097 | 3,998 | 4,077 | 144,600 |
| 2026/01/26 | 4,065 | 4,065 | 3,977 | 3,997 | 171,400 |
| 2026/01/23 | 4,190 | 4,195 | 4,117 | 4,135 | 113,200 |
| 2026/01/22 | 4,185 | 4,215 | 4,169 | 4,198 | 117,500 |
| 2026/01/21 | 4,110 | 4,148 | 4,097 | 4,146 | 91,300 |
| 2026/01/20 | 4,201 | 4,201 | 4,142 | 4,165 | 70,700 |
| 2026/01/19 | 4,290 | 4,300 | 4,188 | 4,231 | 79,200 |
| 2026/01/16 | 4,210 | 4,303 | 4,210 | 4,299 | 110,200 |
| 2026/01/15 | 4,224 | 4,274 | 4,210 | 4,227 | 80,500 |
| 2026/01/14 | 4,220 | 4,263 | 4,211 | 4,263 | 125,000 |
| 2026/01/13 | 4,150 | 4,232 | 4,150 | 4,191 | 159,500 |
| 2026/01/09 | 4,102 | 4,114 | 4,073 | 4,114 | 76,400 |
| 2026/01/08 | 4,085 | 4,101 | 4,061 | 4,071 | 83,000 |
| 2026/01/07 | 4,070 | 4,113 | 4,041 | 4,092 | 114,300 |
| 2026/01/06 | 4,050 | 4,124 | 4,028 | 4,073 | 164,500 |
| 2026/01/05 | 4,009 | 4,068 | 4,003 | 4,037 | 111,800 |