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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,084 | 2,090 | 2,054 | 2,059 | 50,400 |
| 2025/06/12 | 2,110 | 2,117 | 2,095 | 2,103 | 40,000 |
| 2025/06/11 | 2,109 | 2,116 | 2,085 | 2,106 | 51,600 |
| 2025/06/10 | 2,102 | 2,128 | 2,097 | 2,108 | 66,500 |
| 2025/06/09 | 2,094 | 2,135 | 2,094 | 2,105 | 84,300 |
| 2025/06/06 | 2,111 | 2,124 | 2,050 | 2,063 | 132,800 |
| 2025/06/05 | 2,016 | 2,063 | 2,016 | 2,029 | 32,800 |
| 2025/06/04 | 2,027 | 2,039 | 2,018 | 2,018 | 22,400 |
| 2025/06/03 | 2,024 | 2,038 | 2,018 | 2,027 | 32,400 |
| 2025/06/02 | 2,033 | 2,048 | 2,025 | 2,026 | 38,300 |
| 2025/05/30 | 1,985 | 2,041 | 1,983 | 2,041 | 67,900 |
| 2025/05/29 | 1,979 | 1,998 | 1,979 | 1,986 | 32,700 |
| 2025/05/28 | 1,957 | 1,984 | 1,949 | 1,965 | 35,000 |
| 2025/05/27 | 1,939 | 1,952 | 1,929 | 1,944 | 23,700 |
| 2025/05/26 | 1,936 | 1,946 | 1,921 | 1,930 | 25,200 |
| 2025/05/23 | 1,925 | 1,942 | 1,920 | 1,936 | 30,500 |
| 2025/05/22 | 1,945 | 1,949 | 1,921 | 1,921 | 34,100 |
| 2025/05/21 | 1,955 | 1,967 | 1,943 | 1,950 | 31,400 |
| 2025/05/20 | 1,973 | 1,973 | 1,944 | 1,955 | 49,900 |
| 2025/05/19 | 1,955 | 1,965 | 1,945 | 1,965 | 33,000 |
| 2025/05/16 | 1,960 | 1,966 | 1,944 | 1,951 | 31,500 |
| 2025/05/15 | 1,991 | 1,999 | 1,955 | 1,970 | 50,400 |
| 2025/05/14 | 1,980 | 2,035 | 1,969 | 2,019 | 216,000 |
| 2025/05/13 | 1,903 | 1,921 | 1,894 | 1,907 | 63,600 |
| 2025/05/12 | 1,887 | 1,896 | 1,879 | 1,896 | 32,200 |
| 2025/05/09 | 1,861 | 1,889 | 1,857 | 1,884 | 39,900 |
| 2025/05/08 | 1,870 | 1,870 | 1,847 | 1,859 | 48,100 |
| 2025/05/07 | 1,860 | 1,879 | 1,857 | 1,875 | 40,400 |
| 2025/05/02 | 1,860 | 1,873 | 1,857 | 1,872 | 34,500 |
| 2025/05/01 | 1,889 | 1,889 | 1,858 | 1,858 | 42,000 |
| 2025/04/30 | 1,873 | 1,873 | 1,858 | 1,871 | 30,100 |
| 2025/04/28 | 1,860 | 1,876 | 1,857 | 1,876 | 41,400 |
| 2025/04/25 | 1,854 | 1,863 | 1,849 | 1,863 | 45,700 |
| 2025/04/24 | 1,874 | 1,876 | 1,855 | 1,857 | 24,300 |
| 2025/04/23 | 1,877 | 1,881 | 1,867 | 1,874 | 38,500 |
| 2025/04/22 | 1,850 | 1,868 | 1,849 | 1,862 | 26,200 |
| 2025/04/21 | 1,851 | 1,857 | 1,842 | 1,851 | 24,800 |
| 2025/04/18 | 1,827 | 1,861 | 1,827 | 1,861 | 36,500 |
| 2025/04/17 | 1,800 | 1,816 | 1,795 | 1,816 | 24,600 |
| 2025/04/16 | 1,804 | 1,814 | 1,800 | 1,808 | 37,700 |
| 2025/04/15 | 1,800 | 1,815 | 1,781 | 1,803 | 33,600 |
| 2025/04/14 | 1,787 | 1,800 | 1,774 | 1,795 | 32,400 |
| 2025/04/11 | 1,758 | 1,770 | 1,703 | 1,768 | 74,200 |
| 2025/04/10 | 1,803 | 1,804 | 1,764 | 1,795 | 68,700 |
| 2025/04/09 | 1,740 | 1,778 | 1,681 | 1,710 | 132,300 |
| 2025/04/08 | 1,739 | 1,789 | 1,734 | 1,764 | 77,000 |
| 2025/04/07 | 1,738 | 1,738 | 1,620 | 1,661 | 211,800 |
| 2025/04/04 | 1,837 | 1,837 | 1,761 | 1,790 | 143,200 |
| 2025/04/03 | 1,870 | 1,878 | 1,854 | 1,867 | 88,800 |
| 2025/04/02 | 1,918 | 1,929 | 1,895 | 1,900 | 57,900 |
| 2025/04/01 | 1,955 | 1,955 | 1,913 | 1,918 | 53,300 |
| 2025/03/31 | 1,938 | 1,950 | 1,903 | 1,920 | 90,700 |
| 2025/03/28 | 1,973 | 1,990 | 1,960 | 1,976 | 184,000 |
| 2025/03/27 | 2,005 | 2,019 | 1,998 | 2,019 | 236,900 |
| 2025/03/26 | 2,001 | 2,025 | 1,998 | 2,021 | 126,500 |
| 2025/03/25 | 1,981 | 2,003 | 1,978 | 2,001 | 102,500 |
| 2025/03/24 | 1,987 | 1,991 | 1,972 | 1,983 | 141,700 |
| 2025/03/21 | 1,983 | 2,007 | 1,980 | 1,984 | 159,000 |
| 2025/03/19 | 1,985 | 2,006 | 1,979 | 1,997 | 95,100 |
| 2025/03/18 | 1,989 | 2,004 | 1,980 | 1,990 | 89,500 |
| 2025/03/17 | 1,980 | 2,000 | 1,980 | 1,983 | 83,800 |
| 2025/03/14 | 1,968 | 1,984 | 1,962 | 1,974 | 60,100 |
| 2025/03/13 | 1,994 | 2,001 | 1,974 | 1,978 | 67,500 |
| 2025/03/12 | 1,971 | 1,996 | 1,971 | 1,981 | 58,200 |
| 2025/03/11 | 1,991 | 2,000 | 1,959 | 1,973 | 61,000 |
| 2025/03/10 | 2,013 | 2,021 | 1,994 | 2,007 | 89,600 |
| 2025/03/07 | 2,012 | 2,034 | 1,995 | 2,002 | 83,000 |
| 2025/03/06 | 1,939 | 2,035 | 1,922 | 2,026 | 167,200 |
| 2025/03/05 | 1,935 | 1,946 | 1,928 | 1,930 | 66,000 |
| 2025/03/04 | 1,918 | 1,932 | 1,911 | 1,920 | 56,800 |
| 2025/03/03 | 1,909 | 1,930 | 1,909 | 1,918 | 65,500 |
| 2025/02/28 | 1,898 | 1,909 | 1,884 | 1,892 | 63,800 |
| 2025/02/27 | 1,882 | 1,898 | 1,881 | 1,898 | 45,500 |
| 2025/02/26 | 1,881 | 1,888 | 1,871 | 1,878 | 51,500 |
| 2025/02/25 | 1,878 | 1,891 | 1,871 | 1,890 | 30,900 |
| 2025/02/21 | 1,896 | 1,898 | 1,873 | 1,878 | 65,800 |
| 2025/02/20 | 1,902 | 1,913 | 1,885 | 1,898 | 52,200 |
| 2025/02/19 | 1,921 | 1,928 | 1,905 | 1,905 | 26,200 |
| 2025/02/18 | 1,921 | 1,933 | 1,913 | 1,926 | 20,600 |
| 2025/02/17 | 1,945 | 1,952 | 1,919 | 1,921 | 36,100 |
| 2025/02/14 | 1,930 | 1,930 | 1,906 | 1,919 | 62,000 |
| 2025/02/13 | 1,940 | 1,957 | 1,936 | 1,956 | 43,300 |
| 2025/02/12 | 1,935 | 1,935 | 1,924 | 1,933 | 23,900 |
| 2025/02/10 | 1,926 | 1,931 | 1,922 | 1,925 | 24,900 |
| 2025/02/07 | 1,920 | 1,934 | 1,917 | 1,926 | 27,700 |
| 2025/02/06 | 1,903 | 1,917 | 1,894 | 1,917 | 23,500 |
| 2025/02/05 | 1,892 | 1,904 | 1,886 | 1,897 | 26,900 |
| 2025/02/04 | 1,886 | 1,902 | 1,883 | 1,885 | 33,900 |
| 2025/02/03 | 1,912 | 1,912 | 1,885 | 1,885 | 77,600 |
| 2025/01/31 | 1,925 | 1,925 | 1,907 | 1,918 | 21,300 |
| 2025/01/30 | 1,915 | 1,936 | 1,910 | 1,936 | 37,700 |
| 2025/01/29 | 1,925 | 1,925 | 1,915 | 1,915 | 15,600 |
| 2025/01/28 | 1,912 | 1,934 | 1,912 | 1,927 | 23,500 |
| 2025/01/27 | 1,911 | 1,923 | 1,905 | 1,922 | 15,700 |
| 2025/01/24 | 1,902 | 1,915 | 1,894 | 1,898 | 21,300 |
| 2025/01/23 | 1,894 | 1,899 | 1,889 | 1,894 | 19,300 |
| 2025/01/22 | 1,908 | 1,915 | 1,897 | 1,897 | 17,600 |
| 2025/01/21 | 1,887 | 1,906 | 1,885 | 1,904 | 19,600 |
| 2025/01/20 | 1,890 | 1,901 | 1,883 | 1,900 | 24,200 |
| 2025/01/17 | 1,877 | 1,883 | 1,863 | 1,875 | 28,800 |
| 2025/01/16 | 1,885 | 1,900 | 1,877 | 1,877 | 35,200 |
| 2025/01/15 | 1,875 | 1,890 | 1,875 | 1,882 | 20,900 |
| 2025/01/14 | 1,881 | 1,882 | 1,863 | 1,874 | 40,800 |
| 2025/01/10 | 1,894 | 1,897 | 1,882 | 1,882 | 31,300 |
| 2025/01/09 | 1,901 | 1,906 | 1,888 | 1,894 | 38,600 |
| 2025/01/08 | 1,927 | 1,927 | 1,901 | 1,901 | 33,400 |
| 2025/01/07 | 1,925 | 1,927 | 1,908 | 1,925 | 28,000 |
| 2025/01/06 | 1,948 | 1,949 | 1,922 | 1,926 | 44,100 |
| 2024/12/30 | 1,935 | 1,945 | 1,931 | 1,932 | 30,500 |
| 2024/12/27 | 1,916 | 1,935 | 1,914 | 1,935 | 53,400 |
| 2024/12/26 | 1,885 | 1,916 | 1,885 | 1,916 | 59,200 |
| 2024/12/25 | 1,878 | 1,885 | 1,865 | 1,885 | 31,200 |
| 2024/12/24 | 1,879 | 1,890 | 1,875 | 1,878 | 27,800 |
| 2024/12/23 | 1,870 | 1,877 | 1,865 | 1,871 | 37,600 |
| 2024/12/20 | 1,894 | 1,894 | 1,862 | 1,862 | 82,400 |
| 2024/12/19 | 1,870 | 1,886 | 1,862 | 1,883 | 37,400 |
| 2024/12/18 | 1,892 | 1,899 | 1,876 | 1,876 | 31,200 |
| 2024/12/17 | 1,910 | 1,910 | 1,892 | 1,894 | 22,700 |
| 2024/12/16 | 1,909 | 1,918 | 1,899 | 1,905 | 26,800 |
| 2024/12/13 | 1,895 | 1,912 | 1,894 | 1,906 | 32,400 |
| 2024/12/12 | 1,900 | 1,905 | 1,889 | 1,895 | 29,400 |
| 2024/12/11 | 1,897 | 1,900 | 1,886 | 1,887 | 25,200 |
| 2024/12/10 | 1,900 | 1,908 | 1,890 | 1,905 | 42,400 |
| 2024/12/09 | 1,907 | 1,907 | 1,875 | 1,883 | 55,200 |
| 2024/12/06 | 1,902 | 1,902 | 1,882 | 1,889 | 23,600 |
| 2024/12/05 | 1,913 | 1,913 | 1,892 | 1,901 | 33,400 |
| 2024/12/04 | 1,907 | 1,907 | 1,889 | 1,898 | 32,500 |
| 2024/12/03 | 1,913 | 1,938 | 1,907 | 1,916 | 46,700 |
| 2024/12/02 | 1,880 | 1,917 | 1,876 | 1,900 | 47,100 |
| 2024/11/29 | 1,876 | 1,879 | 1,866 | 1,868 | 25,900 |
| 2024/11/28 | 1,883 | 1,895 | 1,875 | 1,888 | 25,600 |
| 2024/11/27 | 1,895 | 1,903 | 1,861 | 1,877 | 59,900 |
| 2024/11/26 | 1,895 | 1,919 | 1,895 | 1,911 | 23,200 |
| 2024/11/25 | 1,923 | 1,929 | 1,896 | 1,896 | 58,100 |
| 2024/11/22 | 1,919 | 1,935 | 1,917 | 1,923 | 23,400 |
| 2024/11/21 | 1,915 | 1,945 | 1,901 | 1,902 | 25,900 |
| 2024/11/20 | 1,958 | 1,974 | 1,913 | 1,913 | 44,900 |
| 2024/11/19 | 1,920 | 1,957 | 1,914 | 1,957 | 69,800 |
| 2024/11/18 | 1,916 | 1,930 | 1,909 | 1,919 | 28,800 |
| 2024/11/15 | 1,952 | 1,954 | 1,912 | 1,912 | 42,500 |
| 2024/11/14 | 1,999 | 2,004 | 1,952 | 1,952 | 49,600 |
| 2024/11/13 | 1,980 | 2,000 | 1,970 | 1,992 | 60,400 |
| 2024/11/12 | 1,962 | 1,998 | 1,962 | 1,977 | 37,100 |
| 2024/11/11 | 1,959 | 2,002 | 1,941 | 1,969 | 101,500 |
| 2024/11/08 | 1,988 | 1,995 | 1,942 | 1,942 | 65,800 |
| 2024/11/07 | 1,968 | 1,981 | 1,942 | 1,981 | 38,000 |
| 2024/11/06 | 1,964 | 1,976 | 1,945 | 1,945 | 47,900 |
| 2024/11/05 | 1,940 | 1,962 | 1,930 | 1,950 | 49,900 |
| 2024/11/01 | 1,980 | 1,980 | 1,934 | 1,944 | 117,900 |
| 2024/10/31 | 1,973 | 2,048 | 1,965 | 1,990 | 221,700 |
| 2024/10/30 | 1,879 | 1,893 | 1,871 | 1,880 | 235,500 |
| 2024/10/29 | 1,878 | 1,880 | 1,863 | 1,866 | 20,800 |
| 2024/10/28 | 1,852 | 1,875 | 1,850 | 1,868 | 32,900 |
| 2024/10/25 | 1,851 | 1,862 | 1,832 | 1,839 | 43,500 |
| 2024/10/24 | 1,857 | 1,864 | 1,849 | 1,859 | 34,400 |
| 2024/10/23 | 1,862 | 1,874 | 1,857 | 1,857 | 21,900 |
| 2024/10/22 | 1,895 | 1,895 | 1,863 | 1,865 | 32,900 |
| 2024/10/21 | 1,899 | 1,899 | 1,882 | 1,882 | 16,200 |
| 2024/10/18 | 1,893 | 1,901 | 1,883 | 1,892 | 18,500 |
| 2024/10/17 | 1,916 | 1,921 | 1,887 | 1,887 | 35,200 |
| 2024/10/16 | 1,929 | 1,946 | 1,915 | 1,915 | 34,200 |
| 2024/10/15 | 1,930 | 1,931 | 1,911 | 1,915 | 35,700 |
| 2024/10/11 | 1,917 | 1,931 | 1,907 | 1,914 | 48,800 |
| 2024/10/10 | 1,937 | 1,937 | 1,907 | 1,917 | 53,200 |
| 2024/10/09 | 1,920 | 1,925 | 1,886 | 1,924 | 72,700 |
| 2024/10/08 | 1,908 | 1,938 | 1,901 | 1,913 | 87,400 |
| 2024/10/07 | 1,896 | 1,920 | 1,872 | 1,920 | 80,600 |
| 2024/10/04 | 1,869 | 1,890 | 1,858 | 1,887 | 70,300 |
| 2024/10/03 | 1,862 | 1,873 | 1,852 | 1,864 | 63,300 |
| 2024/10/02 | 1,846 | 1,865 | 1,833 | 1,847 | 59,800 |
| 2024/10/01 | 1,851 | 1,854 | 1,833 | 1,851 | 31,000 |
| 2024/09/30 | 1,837 | 1,847 | 1,816 | 1,846 | 54,200 |
| 2024/09/27 | 1,851 | 1,877 | 1,843 | 1,865 | 71,900 |
| 2024/09/26 | 1,871 | 1,891 | 1,860 | 1,891 | 77,900 |
| 2024/09/25 | 1,855 | 1,871 | 1,850 | 1,862 | 48,500 |
| 2024/09/24 | 1,860 | 1,866 | 1,851 | 1,854 | 39,500 |
| 2024/09/20 | 1,846 | 1,858 | 1,842 | 1,843 | 64,000 |
| 2024/09/19 | 1,825 | 1,844 | 1,822 | 1,832 | 41,100 |
| 2024/09/18 | 1,818 | 1,820 | 1,803 | 1,817 | 34,400 |
| 2024/09/17 | 1,812 | 1,820 | 1,795 | 1,810 | 50,000 |
| 2024/09/13 | 1,810 | 1,815 | 1,802 | 1,803 | 52,000 |
| 2024/09/12 | 1,810 | 1,834 | 1,805 | 1,827 | 71,700 |
| 2024/09/11 | 1,818 | 1,829 | 1,782 | 1,788 | 166,300 |
| 2024/09/10 | 1,837 | 1,856 | 1,828 | 1,830 | 56,500 |
| 2024/09/09 | 1,828 | 1,833 | 1,807 | 1,831 | 90,200 |
| 2024/09/06 | 1,870 | 1,876 | 1,843 | 1,851 | 54,100 |
| 2024/09/05 | 1,870 | 1,886 | 1,850 | 1,863 | 97,700 |
| 2024/09/04 | 1,896 | 1,913 | 1,867 | 1,870 | 116,500 |
| 2024/09/03 | 1,915 | 1,928 | 1,904 | 1,911 | 28,300 |
| 2024/09/02 | 1,918 | 1,920 | 1,888 | 1,903 | 85,700 |
| 2024/08/30 | 1,915 | 1,917 | 1,898 | 1,910 | 102,000 |
| 2024/08/29 | 1,924 | 1,924 | 1,904 | 1,913 | 33,800 |
| 2024/08/28 | 1,925 | 1,928 | 1,900 | 1,917 | 72,600 |
| 2024/08/27 | 1,929 | 1,944 | 1,918 | 1,941 | 56,000 |
| 2024/08/26 | 1,939 | 1,944 | 1,924 | 1,934 | 35,100 |
| 2024/08/23 | 1,948 | 1,950 | 1,924 | 1,935 | 66,800 |
| 2024/08/22 | 1,943 | 1,948 | 1,916 | 1,948 | 95,500 |
| 2024/08/21 | 1,930 | 1,940 | 1,911 | 1,929 | 87,900 |
| 2024/08/20 | 1,959 | 1,959 | 1,924 | 1,951 | 83,500 |
| 2024/08/19 | 1,960 | 1,963 | 1,923 | 1,935 | 82,600 |