グローブライド(7990)の株価時系列情報
グローブライド(7990)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,052 | 2,073 | 2,044 | 2,063 | 58,800 |
| 2024/07/25 | 2,027 | 2,051 | 2,005 | 2,051 | 60,800 |
| 2024/07/24 | 2,063 | 2,063 | 2,026 | 2,039 | 39,400 |
| 2024/07/23 | 2,088 | 2,089 | 2,054 | 2,063 | 37,800 |
| 2024/07/22 | 2,130 | 2,133 | 2,066 | 2,068 | 52,500 |
| 2024/07/19 | 2,095 | 2,130 | 2,089 | 2,126 | 57,900 |
| 2024/07/18 | 2,083 | 2,117 | 2,083 | 2,098 | 44,700 |
| 2024/07/17 | 2,118 | 2,120 | 2,092 | 2,101 | 45,700 |
| 2024/07/16 | 2,137 | 2,137 | 2,084 | 2,090 | 61,400 |
| 2024/07/12 | 2,080 | 2,126 | 2,080 | 2,126 | 48,000 |
| 2024/07/11 | 2,089 | 2,109 | 2,066 | 2,107 | 58,400 |
| 2024/07/10 | 2,117 | 2,137 | 2,074 | 2,086 | 81,700 |
| 2024/07/09 | 2,079 | 2,132 | 2,079 | 2,116 | 102,700 |
| 2024/07/08 | 2,050 | 2,068 | 2,033 | 2,059 | 96,300 |
| 2024/07/05 | 2,070 | 2,077 | 2,051 | 2,057 | 63,800 |
| 2024/07/04 | 2,105 | 2,130 | 2,072 | 2,072 | 69,000 |
| 2024/07/03 | 2,100 | 2,133 | 2,098 | 2,117 | 54,600 |
| 2024/07/02 | 2,120 | 2,140 | 2,115 | 2,122 | 57,800 |
| 2024/07/01 | 2,144 | 2,145 | 2,105 | 2,134 | 45,900 |
| 2024/06/28 | 2,195 | 2,195 | 2,122 | 2,140 | 50,600 |
| 2024/06/27 | 2,162 | 2,191 | 2,162 | 2,187 | 35,500 |
| 2024/06/26 | 2,192 | 2,192 | 2,164 | 2,169 | 43,100 |
| 2024/06/25 | 2,162 | 2,202 | 2,162 | 2,182 | 38,900 |
| 2024/06/24 | 2,151 | 2,164 | 2,151 | 2,159 | 55,600 |
| 2024/06/21 | 2,171 | 2,195 | 2,147 | 2,151 | 109,400 |
| 2024/06/20 | 2,166 | 2,201 | 2,156 | 2,179 | 62,600 |
| 2024/06/19 | 2,208 | 2,223 | 2,161 | 2,165 | 68,700 |
| 2024/06/18 | 2,156 | 2,192 | 2,153 | 2,189 | 54,700 |
| 2024/06/17 | 2,190 | 2,190 | 2,136 | 2,136 | 97,400 |
| 2024/06/14 | 2,153 | 2,193 | 2,127 | 2,190 | 77,700 |
| 2024/06/13 | 2,240 | 2,240 | 2,175 | 2,176 | 84,700 |
| 2024/06/12 | 2,230 | 2,263 | 2,215 | 2,242 | 164,100 |
| 2024/06/11 | 2,190 | 2,220 | 2,189 | 2,211 | 139,800 |
| 2024/06/10 | 2,172 | 2,198 | 2,168 | 2,186 | 104,100 |
| 2024/06/07 | 2,150 | 2,180 | 2,145 | 2,168 | 119,900 |
| 2024/06/06 | 2,110 | 2,148 | 2,108 | 2,137 | 120,900 |
| 2024/06/05 | 2,082 | 2,128 | 2,075 | 2,108 | 93,000 |
| 2024/06/04 | 2,100 | 2,129 | 2,075 | 2,129 | 100,900 |
| 2024/06/03 | 2,086 | 2,105 | 2,074 | 2,105 | 118,200 |
| 2024/05/31 | 2,025 | 2,088 | 2,025 | 2,077 | 687,700 |
| 2024/05/30 | 1,993 | 2,025 | 1,982 | 2,022 | 72,400 |
| 2024/05/29 | 1,985 | 2,015 | 1,984 | 2,011 | 113,900 |
| 2024/05/28 | 1,990 | 2,005 | 1,974 | 1,990 | 70,400 |
| 2024/05/27 | 1,988 | 1,992 | 1,966 | 1,992 | 68,800 |
| 2024/05/24 | 1,965 | 1,991 | 1,960 | 1,989 | 67,100 |
| 2024/05/23 | 1,970 | 2,004 | 1,962 | 1,986 | 98,400 |
| 2024/05/22 | 2,005 | 2,007 | 1,970 | 1,971 | 67,900 |
| 2024/05/21 | 2,000 | 2,015 | 1,984 | 2,004 | 83,700 |
| 2024/05/20 | 1,972 | 2,006 | 1,965 | 1,986 | 109,100 |
| 2024/05/17 | 1,960 | 2,008 | 1,954 | 2,005 | 112,700 |
| 2024/05/16 | 1,958 | 1,983 | 1,949 | 1,965 | 93,800 |
| 2024/05/15 | 2,023 | 2,023 | 1,945 | 1,959 | 178,300 |
| 2024/05/14 | 1,967 | 2,084 | 1,953 | 2,037 | 233,900 |
| 2024/05/13 | 2,033 | 2,054 | 2,027 | 2,049 | 83,700 |
| 2024/05/10 | 2,027 | 2,038 | 2,014 | 2,033 | 39,600 |
| 2024/05/09 | 1,986 | 2,025 | 1,986 | 2,020 | 58,000 |
| 2024/05/08 | 2,009 | 2,018 | 1,979 | 1,979 | 79,000 |
| 2024/05/07 | 1,995 | 2,003 | 1,981 | 2,000 | 31,100 |
| 2024/05/02 | 2,015 | 2,015 | 1,981 | 1,993 | 29,500 |
| 2024/05/01 | 2,019 | 2,019 | 2,001 | 2,006 | 32,500 |
| 2024/04/30 | 2,003 | 2,024 | 1,990 | 2,011 | 57,200 |
| 2024/04/26 | 1,995 | 2,001 | 1,959 | 1,999 | 83,600 |
| 2024/04/25 | 1,962 | 2,015 | 1,961 | 1,991 | 102,700 |
| 2024/04/24 | 1,943 | 1,982 | 1,943 | 1,973 | 74,000 |
| 2024/04/23 | 1,947 | 1,952 | 1,933 | 1,943 | 43,000 |
| 2024/04/22 | 1,919 | 1,935 | 1,901 | 1,932 | 61,200 |
| 2024/04/19 | 1,903 | 1,913 | 1,887 | 1,895 | 81,900 |
| 2024/04/18 | 1,887 | 1,930 | 1,887 | 1,919 | 59,300 |
| 2024/04/17 | 1,924 | 1,924 | 1,887 | 1,887 | 114,500 |
| 2024/04/16 | 1,925 | 1,933 | 1,911 | 1,913 | 74,500 |
| 2024/04/15 | 1,948 | 1,952 | 1,933 | 1,935 | 47,300 |
| 2024/04/12 | 1,933 | 1,959 | 1,933 | 1,952 | 56,100 |
| 2024/04/11 | 1,929 | 1,942 | 1,925 | 1,931 | 44,400 |
| 2024/04/10 | 1,952 | 1,961 | 1,939 | 1,939 | 66,000 |
| 2024/04/09 | 1,927 | 1,949 | 1,921 | 1,941 | 101,900 |
| 2024/04/08 | 1,924 | 1,934 | 1,905 | 1,912 | 87,100 |
| 2024/04/05 | 1,905 | 1,938 | 1,891 | 1,922 | 102,400 |
| 2024/04/04 | 1,927 | 1,930 | 1,902 | 1,913 | 102,600 |
| 2024/04/03 | 1,925 | 1,945 | 1,922 | 1,928 | 88,500 |
| 2024/04/02 | 1,977 | 1,977 | 1,945 | 1,945 | 101,400 |
| 2024/04/01 | 2,033 | 2,033 | 1,962 | 1,975 | 126,400 |
| 2024/03/29 | 2,020 | 2,038 | 2,009 | 2,031 | 53,500 |
| 2024/03/28 | 2,035 | 2,048 | 2,005 | 2,008 | 93,200 |
| 2024/03/27 | 2,087 | 2,109 | 2,085 | 2,093 | 190,300 |
| 2024/03/26 | 2,045 | 2,082 | 2,042 | 2,072 | 88,600 |
| 2024/03/25 | 2,064 | 2,076 | 2,048 | 2,053 | 77,800 |
| 2024/03/22 | 2,064 | 2,078 | 2,051 | 2,077 | 72,300 |
| 2024/03/21 | 2,078 | 2,078 | 2,060 | 2,060 | 147,500 |
| 2024/03/19 | 2,024 | 2,055 | 2,024 | 2,048 | 90,800 |
| 2024/03/18 | 2,057 | 2,057 | 2,021 | 2,025 | 82,400 |
| 2024/03/15 | 2,039 | 2,055 | 2,030 | 2,037 | 79,900 |
| 2024/03/14 | 2,014 | 2,037 | 2,009 | 2,028 | 48,200 |
| 2024/03/13 | 2,039 | 2,047 | 2,006 | 2,012 | 65,800 |
| 2024/03/12 | 1,998 | 2,037 | 1,988 | 2,034 | 74,500 |
| 2024/03/11 | 2,032 | 2,045 | 1,987 | 1,997 | 136,300 |
| 2024/03/08 | 2,020 | 2,081 | 2,020 | 2,066 | 77,500 |
| 2024/03/07 | 2,055 | 2,060 | 2,020 | 2,031 | 69,200 |
| 2024/03/06 | 1,994 | 2,045 | 1,993 | 2,042 | 102,700 |
| 2024/03/05 | 1,983 | 1,990 | 1,965 | 1,985 | 83,300 |
| 2024/03/04 | 2,003 | 2,003 | 1,971 | 1,971 | 125,800 |
| 2024/03/01 | 2,007 | 2,016 | 1,997 | 1,997 | 55,700 |
| 2024/02/29 | 2,010 | 2,012 | 1,988 | 1,995 | 84,200 |
| 2024/02/28 | 2,018 | 2,018 | 1,999 | 2,007 | 48,400 |
| 2024/02/27 | 2,000 | 2,025 | 2,000 | 2,012 | 56,600 |
| 2024/02/26 | 2,022 | 2,029 | 1,995 | 1,995 | 75,000 |
| 2024/02/22 | 2,026 | 2,028 | 1,999 | 2,018 | 46,600 |
| 2024/02/21 | 2,029 | 2,039 | 2,013 | 2,025 | 41,800 |
| 2024/02/20 | 2,020 | 2,033 | 2,010 | 2,027 | 47,900 |
| 2024/02/19 | 2,001 | 2,020 | 1,997 | 2,020 | 71,000 |
| 2024/02/16 | 1,991 | 2,019 | 1,987 | 2,008 | 57,500 |
| 2024/02/15 | 2,030 | 2,030 | 1,990 | 1,993 | 77,600 |
| 2024/02/14 | 2,044 | 2,130 | 2,007 | 2,044 | 183,700 |
| 2024/02/13 | 2,052 | 2,068 | 2,023 | 2,044 | 79,800 |
| 2024/02/09 | 2,046 | 2,068 | 2,042 | 2,049 | 35,600 |
| 2024/02/08 | 2,072 | 2,072 | 2,048 | 2,062 | 33,500 |
| 2024/02/07 | 2,050 | 2,087 | 2,050 | 2,080 | 42,700 |
| 2024/02/06 | 2,077 | 2,077 | 2,048 | 2,063 | 34,600 |
| 2024/02/05 | 2,079 | 2,093 | 2,066 | 2,085 | 37,800 |
| 2024/02/02 | 2,057 | 2,083 | 2,051 | 2,064 | 49,300 |
| 2024/02/01 | 2,062 | 2,074 | 2,053 | 2,053 | 45,700 |
| 2024/01/31 | 2,080 | 2,090 | 2,061 | 2,090 | 51,400 |
| 2024/01/30 | 2,106 | 2,110 | 2,080 | 2,082 | 38,600 |
| 2024/01/29 | 2,079 | 2,109 | 2,079 | 2,106 | 42,200 |
| 2024/01/26 | 2,113 | 2,113 | 2,069 | 2,072 | 57,200 |
| 2024/01/25 | 2,108 | 2,118 | 2,094 | 2,112 | 53,900 |
| 2024/01/24 | 2,096 | 2,116 | 2,089 | 2,110 | 109,000 |
| 2024/01/23 | 2,047 | 2,096 | 2,047 | 2,096 | 123,900 |
| 2024/01/22 | 2,030 | 2,049 | 2,020 | 2,047 | 51,100 |
| 2024/01/19 | 2,000 | 2,021 | 2,000 | 2,001 | 51,800 |
| 2024/01/18 | 1,986 | 2,008 | 1,984 | 2,000 | 33,700 |
| 2024/01/17 | 1,989 | 2,006 | 1,980 | 1,980 | 46,600 |
| 2024/01/16 | 2,023 | 2,023 | 1,988 | 1,988 | 58,800 |
| 2024/01/15 | 2,010 | 2,019 | 1,999 | 2,009 | 38,600 |
| 2024/01/12 | 2,021 | 2,025 | 1,999 | 2,006 | 52,100 |
| 2024/01/11 | 2,040 | 2,042 | 2,015 | 2,022 | 46,800 |
| 2024/01/10 | 2,033 | 2,038 | 2,024 | 2,033 | 59,700 |
| 2024/01/09 | 2,008 | 2,038 | 2,007 | 2,032 | 54,200 |
| 2024/01/05 | 2,012 | 2,024 | 1,991 | 1,992 | 51,500 |
| 2024/01/04 | 2,002 | 2,035 | 1,983 | 2,010 | 95,800 |
| 2023/12/29 | 1,984 | 2,012 | 1,984 | 2,007 | 84,300 |
| 2023/12/28 | 1,969 | 1,985 | 1,961 | 1,985 | 48,000 |
| 2023/12/27 | 1,936 | 1,968 | 1,934 | 1,967 | 81,700 |
| 2023/12/26 | 1,924 | 1,940 | 1,919 | 1,933 | 119,000 |
| 2023/12/25 | 1,940 | 1,947 | 1,907 | 1,913 | 104,800 |
| 2023/12/22 | 1,926 | 1,953 | 1,926 | 1,942 | 57,500 |
| 2023/12/21 | 1,916 | 1,925 | 1,906 | 1,924 | 81,000 |
| 2023/12/20 | 1,965 | 1,966 | 1,927 | 1,935 | 129,500 |
| 2023/12/19 | 1,921 | 1,966 | 1,919 | 1,957 | 70,200 |
| 2023/12/18 | 1,926 | 1,932 | 1,905 | 1,926 | 61,400 |
| 2023/12/15 | 1,874 | 1,937 | 1,874 | 1,936 | 105,700 |
| 2023/12/14 | 1,903 | 1,903 | 1,861 | 1,862 | 86,600 |
| 2023/12/13 | 1,893 | 1,901 | 1,882 | 1,897 | 74,800 |
| 2023/12/12 | 1,929 | 1,929 | 1,883 | 1,890 | 157,200 |
| 2023/12/11 | 1,914 | 1,917 | 1,893 | 1,909 | 90,300 |
| 2023/12/08 | 1,928 | 1,930 | 1,893 | 1,895 | 192,100 |
| 2023/12/07 | 1,993 | 1,993 | 1,956 | 1,956 | 79,600 |
| 2023/12/06 | 1,975 | 1,996 | 1,974 | 1,986 | 85,900 |
| 2023/12/05 | 1,998 | 2,020 | 1,975 | 1,975 | 112,800 |
| 2023/12/04 | 2,002 | 2,029 | 2,002 | 2,009 | 72,200 |
| 2023/12/01 | 2,035 | 2,035 | 1,989 | 1,998 | 73,400 |
| 2023/11/30 | 2,023 | 2,040 | 2,012 | 2,024 | 112,600 |
| 2023/11/29 | 2,054 | 2,066 | 2,039 | 2,043 | 46,300 |
| 2023/11/28 | 2,048 | 2,060 | 2,027 | 2,046 | 57,100 |
| 2023/11/27 | 2,051 | 2,064 | 2,033 | 2,039 | 48,800 |
| 2023/11/24 | 2,046 | 2,066 | 2,044 | 2,050 | 62,800 |
| 2023/11/22 | 2,016 | 2,042 | 2,016 | 2,032 | 50,400 |
| 2023/11/21 | 1,989 | 2,017 | 1,983 | 2,016 | 74,400 |
| 2023/11/20 | 2,000 | 2,009 | 1,980 | 1,987 | 76,300 |
| 2023/11/17 | 1,966 | 1,996 | 1,954 | 1,996 | 66,100 |
| 2023/11/16 | 1,939 | 1,967 | 1,935 | 1,964 | 54,100 |
| 2023/11/15 | 1,940 | 1,957 | 1,933 | 1,942 | 59,800 |
| 2023/11/14 | 1,956 | 1,972 | 1,924 | 1,924 | 61,700 |
| 2023/11/13 | 2,004 | 2,004 | 1,930 | 1,937 | 76,000 |
| 2023/11/10 | 2,013 | 2,020 | 1,968 | 2,004 | 114,200 |
| 2023/11/09 | 1,935 | 2,015 | 1,935 | 2,006 | 139,900 |
| 2023/11/08 | 1,977 | 1,977 | 1,941 | 1,941 | 87,600 |
| 2023/11/07 | 1,958 | 1,966 | 1,939 | 1,939 | 59,600 |
| 2023/11/06 | 1,961 | 1,966 | 1,939 | 1,948 | 112,100 |
| 2023/11/02 | 1,950 | 1,950 | 1,932 | 1,943 | 99,300 |
| 2023/11/01 | 1,950 | 1,954 | 1,920 | 1,932 | 97,200 |
| 2023/10/31 | 1,910 | 1,933 | 1,891 | 1,933 | 104,200 |
| 2023/10/30 | 1,948 | 1,949 | 1,919 | 1,931 | 213,800 |
| 2023/10/27 | 1,940 | 1,951 | 1,918 | 1,951 | 105,500 |
| 2023/10/26 | 1,901 | 1,922 | 1,894 | 1,905 | 58,500 |
| 2023/10/25 | 1,902 | 1,937 | 1,899 | 1,908 | 104,600 |
| 2023/10/24 | 1,882 | 1,910 | 1,842 | 1,902 | 165,600 |
| 2023/10/23 | 1,891 | 1,906 | 1,882 | 1,886 | 68,600 |
| 2023/10/20 | 1,888 | 1,904 | 1,866 | 1,891 | 112,200 |
| 2023/10/19 | 1,900 | 1,904 | 1,885 | 1,890 | 110,600 |
| 2023/10/18 | 1,940 | 1,941 | 1,899 | 1,920 | 101,300 |
| 2023/10/17 | 1,940 | 1,945 | 1,901 | 1,920 | 93,100 |
| 2023/10/16 | 1,915 | 1,952 | 1,903 | 1,909 | 103,900 |
| 2023/10/13 | 1,950 | 1,950 | 1,914 | 1,921 | 91,200 |
| 2023/10/12 | 1,946 | 1,966 | 1,943 | 1,962 | 84,100 |
| 2023/10/11 | 1,985 | 1,985 | 1,938 | 1,945 | 86,700 |
| 2023/10/10 | 1,988 | 1,996 | 1,969 | 1,969 | 82,900 |
| 2023/10/06 | 1,960 | 1,968 | 1,913 | 1,927 | 142,800 |
| 2023/10/05 | 1,949 | 1,969 | 1,942 | 1,968 | 206,500 |
| 2023/10/04 | 1,930 | 1,950 | 1,906 | 1,920 | 137,200 |
| 2023/10/03 | 2,011 | 2,017 | 1,966 | 1,970 | 101,600 |