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 |
---|---|---|---|---|---|
2024/04/24 | 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 |
2023/10/02 | 2,035 | 2,085 | 2,025 | 2,026 | 123,400 |
2023/09/29 | 2,053 | 2,063 | 2,003 | 2,020 | 87,700 |
2023/09/28 | 2,040 | 2,075 | 2,036 | 2,065 | 98,300 |
2023/09/27 | 2,075 | 2,109 | 2,072 | 2,104 | 104,800 |
2023/09/26 | 2,070 | 2,103 | 2,070 | 2,075 | 77,200 |
2023/09/25 | 2,065 | 2,086 | 2,062 | 2,077 | 36,700 |
2023/09/22 | 2,055 | 2,090 | 2,052 | 2,077 | 89,700 |
2023/09/21 | 2,067 | 2,095 | 2,055 | 2,062 | 79,900 |
2023/09/20 | 2,075 | 2,089 | 2,066 | 2,067 | 82,500 |
2023/09/19 | 2,050 | 2,082 | 2,050 | 2,069 | 85,400 |
2023/09/15 | 2,050 | 2,064 | 2,049 | 2,054 | 79,300 |
2023/09/14 | 2,060 | 2,061 | 2,043 | 2,045 | 61,900 |
2023/09/13 | 2,038 | 2,066 | 2,038 | 2,060 | 66,200 |
2023/09/12 | 2,038 | 2,052 | 2,033 | 2,050 | 57,600 |
2023/09/11 | 2,038 | 2,052 | 2,026 | 2,052 | 76,600 |
2023/09/08 | 2,050 | 2,067 | 2,027 | 2,036 | 103,500 |
2023/09/07 | 2,078 | 2,091 | 2,061 | 2,064 | 114,200 |
2023/09/06 | 2,094 | 2,109 | 2,079 | 2,094 | 118,300 |
2023/09/05 | 2,063 | 2,089 | 2,056 | 2,087 | 175,500 |
2023/09/04 | 2,012 | 2,063 | 2,004 | 2,063 | 189,600 |
2023/09/01 | 1,968 | 1,999 | 1,958 | 1,999 | 236,500 |
2023/08/31 | 1,893 | 1,945 | 1,888 | 1,943 | 274,100 |
2023/08/30 | 1,902 | 1,918 | 1,877 | 1,877 | 247,400 |
2023/08/29 | 1,906 | 1,910 | 1,894 | 1,901 | 147,200 |
2023/08/28 | 1,926 | 1,929 | 1,893 | 1,899 | 198,200 |
2023/08/25 | 1,891 | 1,907 | 1,879 | 1,901 | 184,100 |
2023/08/24 | 1,906 | 1,925 | 1,895 | 1,915 | 179,300 |
2023/08/23 | 1,906 | 1,940 | 1,884 | 1,938 | 178,900 |
2023/08/22 | 1,901 | 1,910 | 1,883 | 1,910 | 214,400 |
2023/08/21 | 1,953 | 1,958 | 1,926 | 1,927 | 120,800 |
2023/08/18 | 1,930 | 1,964 | 1,925 | 1,958 | 104,000 |
2023/08/17 | 1,895 | 1,952 | 1,885 | 1,951 | 147,700 |
2023/08/16 | 1,975 | 1,975 | 1,908 | 1,908 | 292,300 |
2023/08/15 | 2,013 | 2,016 | 1,972 | 1,981 | 300,700 |
2023/08/14 | 2,044 | 2,056 | 2,004 | 2,014 | 232,700 |
2023/08/10 | 2,009 | 2,049 | 1,978 | 2,017 | 675,400 |
2023/08/09 | 2,305 | 2,384 | 2,302 | 2,359 | 165,000 |
2023/08/08 | 2,321 | 2,323 | 2,293 | 2,296 | 52,600 |
2023/08/07 | 2,270 | 2,319 | 2,266 | 2,305 | 50,300 |
2023/08/04 | 2,260 | 2,298 | 2,260 | 2,275 | 47,500 |
2023/08/03 | 2,327 | 2,327 | 2,275 | 2,276 | 93,100 |
2023/08/02 | 2,368 | 2,388 | 2,352 | 2,355 | 64,500 |
2023/08/01 | 2,350 | 2,376 | 2,337 | 2,373 | 117,300 |
2023/07/31 | 2,341 | 2,346 | 2,316 | 2,346 | 113,100 |
2023/07/28 | 2,310 | 2,325 | 2,272 | 2,311 | 140,000 |
2023/07/27 | 2,310 | 2,339 | 2,290 | 2,337 | 105,900 |
2023/07/26 | 2,250 | 2,306 | 2,242 | 2,301 | 175,800 |
2023/07/25 | 2,211 | 2,235 | 2,203 | 2,233 | 58,800 |
2023/07/24 | 2,223 | 2,227 | 2,202 | 2,210 | 53,800 |
2023/07/21 | 2,204 | 2,216 | 2,198 | 2,207 | 65,000 |
2023/07/20 | 2,212 | 2,224 | 2,196 | 2,197 | 60,500 |
2023/07/19 | 2,204 | 2,220 | 2,190 | 2,210 | 72,600 |
2023/07/18 | 2,183 | 2,199 | 2,173 | 2,192 | 58,100 |
2023/07/14 | 2,194 | 2,208 | 2,163 | 2,177 | 63,900 |
2023/07/13 | 2,186 | 2,200 | 2,166 | 2,190 | 67,800 |
2023/07/12 | 2,227 | 2,234 | 2,186 | 2,186 | 100,800 |
2023/07/11 | 2,244 | 2,254 | 2,207 | 2,210 | 71,700 |
2023/07/10 | 2,237 | 2,255 | 2,222 | 2,223 | 77,500 |
2023/07/07 | 2,212 | 2,245 | 2,212 | 2,222 | 62,300 |
2023/07/06 | 2,248 | 2,265 | 2,232 | 2,241 | 68,800 |
2023/07/05 | 2,230 | 2,255 | 2,215 | 2,255 | 73,200 |
2023/07/04 | 2,253 | 2,255 | 2,228 | 2,232 | 78,000 |
2023/07/03 | 2,270 | 2,297 | 2,257 | 2,259 | 65,400 |