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
1986/12/27 450 453 450 450 53,000
1986/12/26 451 452 450 451 95,000
1986/12/25 451 455 450 450 32,000
1986/12/24 465 470 450 450 49,000
1986/12/23 475 477 470 470 37,000
1986/12/22 470 479 470 475 34,000
1986/12/19 475 475 470 470 49,000
1986/12/18 479 485 477 477 44,000
1986/12/17 490 490 475 478 71,000
1986/12/16 493 495 485 490 94,000
1986/12/15 496 500 496 496 52,000
1986/12/12 499 500 496 496 36,000
1986/12/11 493 500 490 492 54,000
1986/12/10 500 506 493 493 61,000
1986/12/09 507 513 490 490 98,000
1986/12/08 496 509 495 507 35,000
1986/12/06 499 500 495 495 35,000
1986/12/05 501 505 500 500 29,000
1986/12/04 520 520 489 489 95,000
1986/12/03 516 525 515 522 65,000
1986/12/02 532 532 505 510 139,000
1986/12/01 505 528 505 523 148,000
1986/11/29 507 510 499 501 62,000
1986/11/28 525 525 500 506 201,000
1986/11/27 494 525 494 513 216,000
1986/11/26 490 490 482 486 105,000
1986/11/25 483 490 482 485 41,000
1986/11/22 482 487 482 482 61,000
1986/11/21 490 495 482 482 122,000
1986/11/20 487 493 485 485 24,000
1986/11/19 481 493 481 485 83,000
1986/11/18 481 485 481 481 30,000
1986/11/17 481 490 481 481 56,000
1986/11/14 480 485 480 481 59,000
1986/11/13 486 500 486 490 63,000
1986/11/12 466 480 466 477 56,000
1986/11/11 482 485 465 465 93,000
1986/11/10 509 509 485 486 39,000
1986/11/07 500 504 495 500 94,000
1986/11/06 506 515 490 495 165,000
1986/11/05 500 530 499 504 615,000
1986/11/04 480 510 480 500 339,000
1986/11/01 465 475 461 461 97,000
1986/10/31 450 450 435 450 67,000
1986/10/30 451 456 430 450 81,000
1986/10/29 411 451 410 451 126,000
1986/10/28 410 411 410 410 12,000
1986/10/27 420 420 420 420 17,000
1986/10/25 420 420 420 420 18,000
1986/10/24 410 410 400 400 100,000
1986/10/23 380 380 370 370 32,000
1986/10/22 387 390 380 381 95,000
1986/10/21 409 409 385 385 18,000
1986/10/20 409 415 409 409 9,000
1986/10/17 410 415 410 411 45,000
1986/10/16 420 420 414 415 26,000
1986/10/15 433 433 415 415 42,000
1986/10/14 430 430 429 429 13,000
1986/10/13 425 425 425 425 8,000
1986/10/09 426 426 415 415 43,000
1986/10/08 433 433 420 420 30,000
1986/10/07 439 445 430 430 25,000
1986/10/06 440 442 438 442 81,000
1986/10/03 396 415 396 400 48,000
1986/10/02 390 406 386 390 77,000
1986/10/01 407 407 375 376 82,000
1986/09/30 411 411 405 405 38,000
1986/09/29 417 417 411 411 53,000
1986/09/27 410 420 410 411 35,000
1986/09/26 416 420 411 411 56,000
1986/09/25 412 420 411 411 107,000
1986/09/24 412 418 410 415 85,000
1986/09/22 415 415 410 410 57,000
1986/09/19 416 425 411 415 112,000
1986/09/18 425 425 403 410 123,000
1986/09/17 435 440 435 435 53,000
1986/09/16 451 451 435 435 32,000
1986/09/12 450 457 445 445 80,000
1986/09/11 465 466 465 465 23,000
1986/09/10 456 465 450 465 32,000
1986/09/09 479 479 455 455 55,000
1986/09/08 471 479 469 479 44,000
1986/09/06 466 469 463 469 25,000
1986/09/05 463 470 450 450 71,000
1986/09/04 449 461 445 460 52,000
1986/09/03 447 447 440 443 85,000
1986/09/02 445 450 435 442 112,000
1986/09/01 458 458 450 450 107,000
1986/08/30 461 466 458 462 50,000
1986/08/29 458 470 458 458 30,000
1986/08/28 460 466 458 458 63,000
1986/08/27 466 475 465 475 108,000
1986/08/26 500 500 475 476 124,000
1986/08/25 480 482 475 482 20,000
1986/08/23 460 470 458 465 46,000
1986/08/22 470 470 450 453 107,000
1986/08/21 495 501 472 475 96,000
1986/08/20 495 515 495 498 115,000
1986/08/19 493 503 491 498 90,000
1986/08/18 507 508 493 493 172,000
1986/08/15 512 516 505 508 90,000
1986/08/14 545 545 516 519 76,000
1986/08/13 531 553 531 545 105,000
1986/08/12 515 545 515 545 60,000
1986/08/11 525 530 505 505 59,000
1986/08/08 500 519 500 503 90,000
1986/08/07 524 525 500 500 143,000
1986/08/06 539 540 505 505 108,000
1986/08/05 541 549 531 535 50,000
1986/08/04 526 549 525 533 44,000
1986/08/02 520 526 516 525 31,000
1986/08/01 509 520 505 510 74,000
1986/07/31 520 520 492 509 207,000
1986/07/30 555 562 520 535 157,000
1986/07/29 571 571 550 550 169,000
1986/07/28 581 581 570 570 31,000
1986/07/26 577 580 575 578 26,000
1986/07/25 580 585 575 580 63,000
1986/07/24 585 586 570 575 92,000
1986/07/23 610 615 590 590 126,000
1986/07/22 610 630 599 600 104,000
1986/07/21 624 650 595 606 203,000
1986/07/19 620 629 609 625 127,000
1986/07/18 560 600 560 582 230,000
1986/07/17 568 568 550 555 283,000
1986/07/16 580 589 568 568 177,000
1986/07/15 598 605 585 585 180,000
1986/07/14 609 610 600 600 137,000
1986/07/11 610 610 596 610 152,000
1986/07/10 625 635 610 610 127,000
1986/07/09 605 645 600 645 255,000
1986/07/08 605 610 585 605 401,000
1986/07/07 620 648 620 625 399,000
1986/07/05 660 664 620 620 271,000
1986/07/04 700 700 655 670 373,000
1986/07/03 702 714 700 700 230,000
1986/07/02 728 728 700 702 179,000
1986/07/01 731 731 700 718 335,000
1986/06/30 731 740 714 721 206,000
1986/06/28 707 736 700 721 357,000
1986/06/27 710 730 700 707 618,000
1986/06/26 746 746 706 716 307,000
1986/06/25 730 750 730 746 388,000
1986/06/24 733 745 725 730 319,000
1986/06/23 790 790 736 753 565,000
1986/06/21 725 790 710 785 780,000
1986/06/20 761 770 718 725 938,000
1986/06/19 776 807 736 750 3,665,001
1986/06/18 786 786 786 786 3,171,001
1986/06/17 600 686 591 686 4,717,001
1986/06/16 585 595 580 586 505,000
1986/06/13 580 582 570 580 258,000
1986/06/12 598 600 571 571 603,000
1986/06/11 551 595 550 585 570,000
1986/06/10 557 557 550 550 267,000
1986/06/09 557 570 556 557 157,000
1986/06/07 563 570 556 558 150,000
1986/06/06 570 579 558 564 244,000
1986/06/05 581 581 570 570 279,000
1986/06/04 584 588 565 570 423,000
1986/06/03 594 600 565 585 1,332,000
1986/06/02 558 594 550 585 1,794,000
1986/05/31 545 550 541 550 225,000
1986/05/30 529 544 529 544 256,000
1986/05/29 550 550 522 522 295,000
1986/05/28 550 555 541 548 407,000
1986/05/27 550 555 543 543 501,000
1986/05/26 550 550 541 545 450,000
1986/05/24 557 561 531 531 699,000
1986/05/23 530 561 527 555 1,896,000
1986/05/22 509 535 509 521 794,000
1986/05/21 510 510 501 509 195,000
1986/05/20 501 510 492 496 108,000
1986/05/19 516 518 485 491 163,000
1986/05/17 487 515 487 509 101,000
1986/05/16 510 515 481 482 198,000
1986/05/15 533 533 504 508 368,000
1986/05/14 490 535 490 525 756,000
1986/05/13 500 510 486 490 338,000
1986/05/12 495 500 490 500 251,000
1986/05/09 481 489 475 489 180,000
1986/05/08 484 490 471 471 115,000
1986/05/07 485 495 480 483 163,000
1986/05/06 500 500 490 490 143,000
1986/05/02 479 500 479 495 194,000
1986/05/01 476 482 468 480 441,000
1986/04/30 500 500 478 486 261,000
1986/04/28 525 526 494 494 286,000
1986/04/26 529 530 508 520 490,000
1986/04/25 521 538 515 525 707,000
1986/04/24 541 545 510 516 1,343,000
1986/04/23 519 550 508 538 1,653,000
1986/04/22 500 510 495 509 696,000
1986/04/21 499 510 494 498 433,000
1986/04/19 491 496 483 494 333,000
1986/04/18 509 535 495 500 2,013,000
1986/04/17 489 519 483 509 2,883,001
1986/04/16 451 496 451 480 2,852,001
1986/04/15 430 447 424 447 242,000
1986/04/14 444 450 431 432 251,000
1986/04/11 445 450 440 444 460,000
1986/04/10 463 463 440 440 997,000
1986/04/09 420 460 420 460 1,956,000
1986/04/08 450 450 430 430 1,920,000
1986/04/07 398 430 394 420 1,022,000
1986/04/05 398 400 393 398 247,000
1986/04/04 379 379 365 365 32,000
1986/04/03 371 371 365 365 12,000
1986/04/02 380 380 365 380 38,000
1986/04/01 385 389 375 375 79,000
1986/03/31 358 360 353 355 45,000
1986/03/29 359 359 353 358 10,000
1986/03/28 352 360 351 355 20,000
1986/03/27 346 355 346 350 71,000
1986/03/26 353 357 345 346 192,000
1986/03/25 360 363 356 356 70,000
1986/03/24 361 362 355 355 80,000
1986/03/22 363 367 350 350 44,000
1986/03/20 366 366 362 366 38,000
1986/03/19 371 374 362 370 69,000
1986/03/18 374 375 370 371 60,000
1986/03/17 378 378 373 373 34,000
1986/03/15 372 375 371 371 34,000
1986/03/14 378 378 372 376 39,000
1986/03/13 381 381 371 372 44,000
1986/03/12 375 382 370 371 53,000
1986/03/11 384 384 380 380 40,000
1986/03/10 387 387 381 384 58,000
1986/03/07 389 389 378 382 72,000
1986/03/06 375 390 375 390 58,000
1986/03/05 370 380 370 380 71,000
1986/03/04 375 380 370 375 39,000
1986/03/03 365 374 364 374 57,000
1986/03/01 365 370 362 363 26,000
1986/02/28 375 375 360 368 42,000
1986/02/27 383 383 375 375 39,000
1986/02/26 388 389 381 382 60,000
1986/02/25 385 388 380 385 41,000
1986/02/24 390 394 385 385 50,000
1986/02/22 399 399 386 386 199,000
1986/02/21 390 400 386 395 374,000
1986/02/20 380 390 375 376 154,000
1986/02/19 370 376 370 375 58,000
1986/02/18 368 374 368 368 47,000
1986/02/17 369 370 366 366 57,000
1986/02/15 370 370 366 367 14,000
1986/02/14 366 375 366 370 48,000
1986/02/13 370 371 365 370 39,000
1986/02/12 370 375 366 375 59,000
1986/02/10 370 370 370 370 31,000
1986/02/07 370 371 366 366 48,000
1986/02/06 372 390 366 375 90,000
1986/02/05 372 380 365 367 67,000
1986/02/04 379 379 370 370 92,000
1986/02/03 390 398 374 374 342,000
1986/02/01 386 390 380 390 230,000
1986/01/31 369 384 369 380 426,000
1986/01/30 360 365 356 365 49,000
1986/01/29 357 360 355 360 27,000
1986/01/28 356 360 355 357 42,000
1986/01/27 359 360 355 355 42,000
1986/01/25 360 360 355 355 24,000
1986/01/24 355 362 355 360 51,000
1986/01/23 362 364 350 351 69,000
1986/01/22 351 370 351 365 68,000
1986/01/21 351 355 350 351 65,000
1986/01/20 345 350 345 350 36,000
1986/01/18 345 347 343 347 19,000
1986/01/17 343 347 343 345 5,000
1986/01/16 344 345 343 343 9,000
1986/01/14 349 350 343 343 20,000
1986/01/13 351 351 345 345 20,000
1986/01/10 341 353 341 350 36,000
1986/01/09 345 345 341 345 33,000
1986/01/08 354 355 345 346 50,000
1986/01/07 352 358 345 350 29,000
1986/01/06 359 359 350 351 24,000
1986/01/04 354 354 350 351 12,000

このページの先頭へ