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
2026/08/07 2,723 2,739 2,701 2,715 101,500
2026/08/06 2,700 2,745 2,697 2,735 77,100
2026/08/05 2,640 2,709 2,640 2,700 93,200
2026/08/04 2,588 2,666 2,577 2,623 125,800
2026/08/03 2,555 2,594 2,526 2,588 94,100
2026/07/31 2,578 2,586 2,539 2,551 68,400
2026/07/30 2,540 2,581 2,513 2,578 87,600
2026/07/29 2,498 2,552 2,491 2,552 93,200
2026/07/28 2,488 2,495 2,449 2,476 58,300
2026/07/27 2,457 2,484 2,456 2,481 71,300
2026/07/24 2,460 2,466 2,442 2,455 29,400
2026/07/23 2,485 2,485 2,451 2,469 51,100
2026/07/22 2,483 2,491 2,470 2,485 76,000
2026/07/21 2,468 2,490 2,457 2,475 57,700
2026/07/17 2,441 2,462 2,414 2,433 46,500
2026/07/16 2,430 2,449 2,425 2,442 30,800
2026/07/15 2,449 2,450 2,425 2,430 45,500
2026/07/14 2,424 2,431 2,398 2,420 44,100
2026/07/13 2,400 2,445 2,395 2,406 63,700
2026/07/10 2,361 2,406 2,360 2,392 69,000
2026/07/09 2,350 2,364 2,339 2,360 44,200
2026/07/08 2,368 2,371 2,343 2,343 45,400
2026/07/07 2,378 2,400 2,368 2,368 39,300
2026/07/06 2,357 2,378 2,350 2,378 36,300
2026/07/03 2,362 2,386 2,356 2,361 61,500
2026/07/02 2,337 2,362 2,324 2,328 56,700
2026/07/01 2,352 2,352 2,303 2,318 48,800
2026/06/30 2,333 2,348 2,319 2,333 71,000
2026/06/29 2,350 2,358 2,321 2,343 80,300
2026/06/26 2,324 2,336 2,308 2,315 51,200
2026/06/25 2,340 2,340 2,308 2,308 49,900
2026/06/24 2,332 2,350 2,312 2,316 54,800
2026/06/23 2,365 2,365 2,332 2,332 81,100
2026/06/22 2,420 2,447 2,360 2,374 95,100
2026/06/19 2,426 2,450 2,404 2,416 107,800
2026/06/18 2,405 2,442 2,364 2,387 68,900
2026/06/17 2,387 2,418 2,374 2,404 64,000
2026/06/16 2,435 2,435 2,358 2,363 60,600
2026/06/15 2,480 2,480 2,421 2,421 66,600
2026/06/12 2,452 2,510 2,446 2,460 105,700
2026/06/11 2,465 2,469 2,426 2,457 77,000
2026/06/10 2,473 2,534 2,469 2,478 90,400
2026/06/09 2,498 2,508 2,460 2,483 90,400
2026/06/08 2,506 2,525 2,445 2,462 108,300
2026/06/05 2,394 2,513 2,394 2,513 131,600
2026/06/04 2,412 2,415 2,370 2,381 101,300
2026/06/03 2,395 2,432 2,386 2,414 105,800
2026/06/02 2,564 2,564 2,391 2,411 223,800
2026/06/01 2,587 2,609 2,568 2,609 110,600
2026/05/29 2,585 2,657 2,567 2,618 189,300
2026/05/28 2,503 2,565 2,503 2,562 166,300
2026/05/27 2,420 2,494 2,401 2,494 157,700
2026/05/26 2,440 2,457 2,427 2,451 128,600
2026/05/25 2,510 2,510 2,415 2,451 147,500
2026/05/22 2,530 2,530 2,491 2,515 155,000
2026/05/21 2,523 2,578 2,506 2,550 155,600
2026/05/20 2,540 2,551 2,493 2,518 169,200
2026/05/19 2,562 2,613 2,560 2,586 213,900
2026/05/18 2,475 2,578 2,464 2,562 289,400
2026/05/15 2,400 2,486 2,356 2,481 244,400
2026/05/14 2,381 2,444 2,311 2,420 487,100
2026/05/13 2,180 2,199 2,161 2,181 101,700
2026/05/12 2,215 2,227 2,158 2,164 84,100
2026/05/11 2,153 2,223 2,153 2,222 151,900
2026/05/08 2,163 2,163 2,125 2,159 87,900
2026/05/07 2,185 2,188 2,162 2,169 112,800
2026/05/01 2,115 2,158 2,102 2,154 174,800
2026/04/30 2,086 2,086 2,052 2,077 111,800
2026/04/28 2,048 2,084 2,044 2,084 95,100
2026/04/27 2,046 2,064 2,045 2,055 60,300
2026/04/24 2,067 2,077 2,041 2,068 79,000
2026/04/23 2,062 2,062 2,027 2,041 90,100
2026/04/22 2,087 2,092 2,061 2,062 58,600
2026/04/21 2,127 2,133 2,095 2,095 59,800
2026/04/20 2,130 2,130 2,112 2,117 41,600
2026/04/17 2,124 2,138 2,117 2,118 72,400
2026/04/16 2,140 2,153 2,129 2,130 60,600
2026/04/15 2,141 2,172 2,132 2,142 75,300
2026/04/14 2,125 2,141 2,116 2,125 73,800
2026/04/13 2,130 2,134 2,104 2,122 75,900
2026/04/10 2,143 2,157 2,117 2,128 75,100
2026/04/09 2,170 2,170 2,132 2,132 61,900
2026/04/08 2,170 2,171 2,153 2,162 74,800
2026/04/07 2,156 2,173 2,135 2,147 60,800
2026/04/06 2,144 2,153 2,137 2,140 59,000
2026/04/03 2,159 2,172 2,142 2,146 74,800
2026/03/27 2,167 2,185 2,151 2,170 317,200
2026/03/26 2,170 2,173 2,146 2,170 159,700
2026/03/25 2,170 2,174 2,163 2,172 113,600
2026/03/24 2,150 2,150 2,130 2,149 96,000
2026/03/23 2,130 2,130 2,094 2,102 179,100
2026/03/19 2,188 2,188 2,147 2,151 150,300
2026/03/18 2,194 2,208 2,194 2,205 70,300
2026/03/17 2,212 2,216 2,183 2,188 92,700
2026/03/16 2,205 2,216 2,194 2,194 82,100
2026/03/13 2,180 2,221 2,180 2,202 84,700
2026/03/12 2,234 2,242 2,203 2,209 82,100
2026/03/11 2,279 2,279 2,250 2,256 61,100
2026/03/10 2,235 2,262 2,218 2,248 87,200
2026/03/09 2,172 2,207 2,154 2,207 130,300
2026/03/06 2,219 2,245 2,203 2,236 75,000
2026/03/05 2,240 2,264 2,228 2,243 103,300
2026/03/04 2,203 2,225 2,171 2,201 136,900
2026/03/03 2,295 2,297 2,242 2,242 124,100
2026/03/02 2,317 2,343 2,290 2,320 92,200
2026/02/27 2,347 2,370 2,344 2,367 72,200
2026/02/26 2,345 2,350 2,330 2,341 68,600
2026/02/25 2,347 2,355 2,331 2,340 69,100
2026/02/24 2,301 2,354 2,290 2,345 89,500
2026/02/20 2,330 2,332 2,305 2,310 53,400
2026/02/19 2,339 2,356 2,314 2,348 62,600
2026/02/18 2,345 2,351 2,327 2,339 42,000
2026/02/17 2,372 2,377 2,334 2,342 47,600
2026/02/16 2,382 2,408 2,357 2,376 81,600
2026/02/13 2,358 2,404 2,356 2,370 110,100
2026/02/12 2,350 2,357 2,337 2,357 75,900
2026/02/10 2,316 2,340 2,316 2,340 56,000
2026/02/09 2,344 2,345 2,309 2,315 49,000
2026/02/06 2,288 2,302 2,278 2,300 53,000
2026/02/05 2,284 2,303 2,271 2,288 62,200
2026/02/04 2,247 2,271 2,241 2,259 64,900
2026/02/03 2,228 2,238 2,213 2,233 63,500
2026/02/02 2,212 2,229 2,192 2,199 58,200
2026/01/30 2,185 2,202 2,179 2,197 55,900
2026/01/29 2,171 2,187 2,154 2,187 61,500
2026/01/28 2,201 2,202 2,175 2,175 70,900
2026/01/27 2,209 2,224 2,200 2,206 47,800
2026/01/26 2,220 2,230 2,205 2,215 94,700
2026/01/23 2,245 2,258 2,228 2,241 50,000
2026/01/22 2,226 2,247 2,224 2,242 44,500
2026/01/21 2,220 2,226 2,207 2,220 43,900
2026/01/20 2,261 2,264 2,236 2,238 55,800
2026/01/19 2,280 2,280 2,245 2,267 44,200
2026/01/16 2,285 2,285 2,266 2,275 41,700
2026/01/15 2,241 2,285 2,238 2,285 73,100
2026/01/14 2,215 2,245 2,213 2,240 54,800
2026/01/13 2,232 2,234 2,205 2,220 62,500
2026/01/09 2,202 2,221 2,202 2,215 48,000
2026/01/08 2,220 2,226 2,200 2,200 57,100
2026/01/07 2,201 2,231 2,199 2,219 81,700
2026/01/06 2,189 2,210 2,189 2,200 45,300
2026/01/05 2,181 2,190 2,170 2,172 44,300
2025/12/30 2,178 2,190 2,170 2,174 54,000
2025/12/29 2,167 2,190 2,165 2,178 122,300
2025/12/26 2,150 2,162 2,150 2,162 46,100
2025/12/25 2,131 2,153 2,129 2,153 38,100
2025/12/24 2,143 2,156 2,125 2,125 62,800
2025/12/23 2,131 2,156 2,127 2,155 41,600
2025/12/22 2,135 2,143 2,120 2,139 91,500
2025/12/19 2,105 2,130 2,100 2,123 70,100
2025/12/18 2,093 2,113 2,092 2,108 60,300
2025/12/17 2,120 2,120 2,091 2,100 66,700
2025/12/16 2,130 2,135 2,115 2,120 53,100
2025/12/15 2,103 2,140 2,101 2,140 57,200
2025/12/12 2,081 2,098 2,081 2,092 61,000
2025/12/11 2,109 2,116 2,076 2,076 99,900
2025/12/10 2,132 2,132 2,106 2,109 52,400
2025/12/09 2,116 2,131 2,100 2,117 123,300
2025/12/08 2,158 2,171 2,151 2,166 38,100
2025/12/05 2,148 2,152 2,130 2,137 43,700
2025/12/04 2,146 2,157 2,137 2,151 64,400
2025/12/03 2,155 2,161 2,135 2,146 60,000
2025/12/02 2,186 2,186 2,147 2,154 61,200
2025/12/01 2,230 2,236 2,176 2,187 65,700
2025/11/28 2,180 2,219 2,175 2,212 80,100
2025/11/27 2,181 2,192 2,162 2,178 68,800
2025/11/26 2,152 2,176 2,152 2,176 55,500
2025/11/25 2,153 2,160 2,136 2,150 76,000
2025/11/21 2,115 2,141 2,112 2,132 72,500
2025/11/20 2,125 2,138 2,115 2,117 41,100
2025/11/19 2,112 2,134 2,107 2,114 45,900
2025/11/18 2,145 2,150 2,108 2,124 51,400
2025/11/17 2,177 2,183 2,136 2,143 55,100
2025/11/14 2,175 2,195 2,164 2,172 66,000
2025/11/13 2,186 2,200 2,175 2,196 49,600
2025/11/12 2,133 2,191 2,131 2,186 96,600
2025/11/11 2,108 2,200 2,100 2,128 259,400
2025/11/10 2,328 2,333 2,299 2,308 67,200
2025/11/07 2,330 2,339 2,305 2,327 23,700
2025/11/06 2,347 2,348 2,330 2,330 32,000
2025/11/05 2,363 2,366 2,304 2,332 39,800
2025/11/04 2,338 2,388 2,331 2,363 45,800
2025/10/31 2,341 2,341 2,306 2,334 40,300
2025/10/30 2,300 2,340 2,292 2,329 78,600
2025/10/29 2,410 2,410 2,338 2,342 81,500
2025/10/28 2,478 2,483 2,417 2,417 48,900
2025/10/27 2,500 2,505 2,484 2,502 35,600
2025/10/24 2,480 2,504 2,474 2,475 34,800
2025/10/23 2,445 2,477 2,430 2,477 47,600
2025/10/22 2,414 2,445 2,401 2,445 73,500
2025/10/21 2,425 2,435 2,395 2,395 50,500
2025/10/20 2,400 2,421 2,400 2,419 39,700
2025/10/17 2,380 2,398 2,364 2,398 29,400
2025/10/16 2,376 2,390 2,358 2,387 32,600
2025/10/15 2,360 2,380 2,352 2,378 35,900
2025/10/14 2,351 2,384 2,338 2,352 50,100
2025/10/10 2,385 2,393 2,369 2,390 60,100
2025/10/09 2,395 2,419 2,372 2,415 58,100
2025/10/08 2,386 2,407 2,360 2,360 34,000
2025/10/07 2,401 2,423 2,395 2,406 30,100

このページの先頭へ