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
1990/12/28 605 605 585 585 22,000
1990/12/27 599 610 585 585 47,000
1990/12/26 602 612 582 582 11,000
1990/12/25 600 615 600 602 18,000
1990/12/21 610 610 599 600 26,000
1990/12/20 619 630 610 620 16,000
1990/12/19 622 630 616 620 94,000
1990/12/18 630 630 610 616 18,000
1990/12/17 630 650 625 630 58,000
1990/12/14 620 650 610 630 80,000
1990/12/13 619 622 619 620 78,000
1990/12/12 587 620 587 619 44,000
1990/12/11 586 599 586 599 23,000
1990/12/10 599 615 599 609 76,000
1990/12/07 556 599 556 599 63,000
1990/12/06 550 560 550 550 18,000
1990/12/05 547 551 530 550 38,000
1990/12/04 580 580 545 545 51,000
1990/12/03 571 584 567 577 34,000
1990/11/30 560 560 543 551 67,000
1990/11/29 588 590 560 570 51,000
1990/11/28 591 600 590 590 16,000
1990/11/27 600 600 590 595 44,000
1990/11/26 609 609 599 600 59,000
1990/11/22 600 620 599 599 48,000
1990/11/21 606 606 596 596 54,000
1990/11/20 620 620 615 615 15,000
1990/11/19 616 616 601 601 59,000
1990/11/16 611 620 606 606 33,000
1990/11/15 651 652 631 631 23,000
1990/11/14 650 655 647 651 35,000
1990/11/13 623 650 623 650 95,000
1990/11/09 650 650 601 613 44,000
1990/11/08 671 671 640 650 56,000
1990/11/07 680 681 669 671 19,000
1990/11/06 721 722 685 685 58,000
1990/11/05 702 733 702 713 38,000
1990/11/02 710 710 690 700 69,000
1990/11/01 735 735 694 694 96,000
1990/10/31 715 750 715 735 136,000
1990/10/30 701 710 700 710 100,000
1990/10/29 734 750 720 738 86,000
1990/10/26 738 790 730 744 333,000
1990/10/25 650 750 650 750 331,000
1990/10/24 635 650 631 650 40,000
1990/10/23 640 648 636 636 78,000
1990/10/22 631 645 630 640 63,000
1990/10/19 620 662 620 630 104,000
1990/10/18 620 630 616 621 91,000
1990/10/17 582 595 580 595 48,000
1990/10/16 590 590 580 580 30,000
1990/10/15 590 595 580 594 30,000
1990/10/12 570 588 570 588 13,000
1990/10/11 600 600 600 600 12,000
1990/10/09 620 629 610 620 32,000
1990/10/08 576 600 576 600 31,000
1990/10/05 577 590 565 569 40,000
1990/10/04 578 578 570 570 11,000
1990/10/03 575 580 565 580 23,000
1990/10/02 521 532 521 532 38,000
1990/10/01 519 519 511 511 16,000
1990/09/28 550 550 540 540 30,000
1990/09/27 567 567 550 550 76,000
1990/09/26 608 610 570 575 47,000
1990/09/25 610 620 605 605 15,000
1990/09/21 644 644 608 620 76,000
1990/09/20 637 645 630 645 36,000
1990/09/19 644 650 637 637 23,000
1990/09/18 651 651 630 635 31,000
1990/09/17 695 695 651 651 23,000
1990/09/14 680 695 680 695 16,000
1990/09/13 685 705 677 690 221,000
1990/09/12 655 681 650 675 69,000
1990/09/11 660 680 655 655 63,000
1990/09/10 621 648 621 648 38,000
1990/09/07 610 614 595 614 48,000
1990/09/06 655 655 620 620 149,000
1990/09/05 690 690 640 640 30,000
1990/09/04 690 690 689 690 10,000
1990/09/03 701 705 700 700 23,000
1990/08/31 710 720 700 700 53,000
1990/08/30 651 671 651 670 40,000
1990/08/29 651 651 645 650 43,000
1990/08/28 645 650 640 645 108,000
1990/08/27 630 641 630 635 35,000
1990/08/24 640 651 620 620 65,000
1990/08/23 690 690 650 650 171,000
1990/08/22 720 720 700 700 85,000
1990/08/21 739 740 720 720 63,000
1990/08/20 740 740 740 740 41,000
1990/08/17 750 760 750 750 71,000
1990/08/16 750 780 750 780 56,000
1990/08/15 746 760 745 760 14,000
1990/08/14 729 734 720 734 63,000
1990/08/13 735 735 715 730 61,000
1990/08/10 731 740 731 740 25,000
1990/08/09 731 740 728 731 46,000
1990/08/08 705 730 705 726 62,000
1990/08/07 690 720 689 705 114,000
1990/08/06 788 788 720 720 41,000
1990/08/03 812 812 790 790 50,000
1990/08/02 815 817 810 811 38,000
1990/08/01 835 837 811 825 64,000
1990/07/31 850 854 835 835 35,000
1990/07/30 855 855 840 840 83,000
1990/07/27 851 855 851 855 79,000
1990/07/26 856 856 851 851 34,000
1990/07/25 851 860 851 852 27,000
1990/07/24 850 861 850 855 48,000
1990/07/23 880 880 870 870 69,000
1990/07/20 899 899 880 883 170,000
1990/07/19 869 900 860 899 375,000
1990/07/18 856 870 850 869 141,000
1990/07/17 853 858 850 850 87,000
1990/07/16 851 856 851 851 32,000
1990/07/13 846 852 845 845 62,000
1990/07/12 860 860 846 846 52,000
1990/07/11 851 851 845 845 57,000
1990/07/10 860 865 850 850 87,000
1990/07/09 867 870 850 850 62,000
1990/07/06 845 850 840 850 158,000
1990/07/05 830 850 830 840 56,000
1990/07/04 831 836 830 830 70,000
1990/07/03 830 830 820 830 65,000
1990/07/02 827 829 812 812 64,000
1990/06/29 837 837 826 826 107,000
1990/06/28 827 828 826 827 68,000
1990/06/27 826 830 821 821 43,000
1990/06/26 810 821 810 811 44,000
1990/06/25 820 821 820 820 24,000
1990/06/22 874 874 850 850 61,000
1990/06/21 869 869 869 869 41,000
1990/06/20 831 832 820 820 33,000
1990/06/19 830 839 829 829 43,000
1990/06/18 831 840 831 839 18,000
1990/06/15 851 851 841 841 29,000
1990/06/14 855 870 841 841 53,000
1990/06/13 878 878 870 870 144,000
1990/06/12 832 871 832 869 151,000
1990/06/11 851 851 830 831 40,000
1990/06/08 830 850 830 850 78,000
1990/06/07 851 860 830 830 90,000
1990/06/06 860 870 832 840 100,000
1990/06/05 860 870 855 870 39,000
1990/06/04 879 880 855 875 107,000
1990/06/01 850 880 850 876 70,000
1990/05/31 850 880 850 860 56,000
1990/05/30 845 860 845 845 46,000
1990/05/29 844 865 844 850 74,000
1990/05/28 848 864 848 864 60,000
1990/05/25 830 850 830 845 65,000
1990/05/24 832 839 822 839 67,000
1990/05/23 827 834 825 834 110,000
1990/05/22 821 830 821 830 37,000
1990/05/21 841 841 831 831 27,000
1990/05/18 873 875 851 851 35,000
1990/05/17 879 880 874 875 43,000
1990/05/16 873 885 873 876 53,000
1990/05/15 868 879 851 878 100,000
1990/05/14 880 880 861 868 47,000
1990/05/11 835 870 830 870 119,000
1990/05/10 845 850 835 836 59,000
1990/05/09 840 840 834 838 100,000
1990/05/08 800 823 795 820 101,000
1990/05/07 775 800 766 799 33,000
1990/05/02 760 765 751 765 47,000
1990/05/01 751 757 747 750 82,000
1990/04/27 750 750 741 750 57,000
1990/04/26 752 760 750 750 83,000
1990/04/25 755 755 752 752 71,000
1990/04/24 769 769 753 769 38,000
1990/04/23 789 789 750 770 42,000
1990/04/20 791 795 780 790 73,000
1990/04/19 780 790 780 790 36,000
1990/04/18 780 780 750 750 82,000
1990/04/17 765 765 753 753 60,000
1990/04/16 788 788 765 765 24,000
1990/04/13 781 790 750 790 46,000
1990/04/12 805 805 781 799 26,000
1990/04/11 800 835 785 810 65,000
1990/04/10 765 808 755 808 92,000
1990/04/06 629 685 629 685 161,000
1990/04/04 759 759 739 739 62,000
1990/03/30 850 850 840 840 39,000
1990/03/29 900 900 880 880 44,000
1990/03/28 891 901 890 900 99,000
1990/03/26 790 811 785 810 96,000
1990/03/23 790 791 740 751 118,000
1990/03/22 800 800 790 790 69,000
1990/03/20 876 876 849 850 58,000
1990/03/19 930 930 870 870 86,000
1990/03/16 939 939 921 930 48,000
1990/03/15 930 940 920 940 50,000
1990/03/14 941 941 930 930 29,000
1990/03/13 960 960 920 921 103,000
1990/03/12 972 973 950 950 79,000
1990/03/09 979 979 956 972 122,000
1990/03/08 950 962 940 960 88,000
1990/03/07 983 983 930 930 246,000
1990/03/06 981 989 980 983 48,000
1990/03/05 980 985 980 980 65,000
1990/03/02 981 989 971 980 50,000
1990/03/01 995 995 975 980 137,000
1990/02/28 945 1,000 945 995 79,000
1990/02/27 930 949 930 941 117,000
1990/02/26 970 970 930 930 41,000
1990/02/23 1,010 1,020 980 980 101,000
1990/02/22 1,020 1,030 1,010 1,010 86,000
1990/02/21 1,030 1,040 1,020 1,020 59,000
1990/02/20 1,040 1,040 1,020 1,030 65,000
1990/02/19 1,090 1,100 1,040 1,040 147,000
1990/02/16 1,050 1,080 1,040 1,080 154,000
1990/02/15 1,060 1,070 1,040 1,040 98,000
1990/02/14 1,050 1,070 1,050 1,060 87,000
1990/02/13 1,070 1,090 1,050 1,050 72,000
1990/02/09 1,090 1,090 1,070 1,070 92,000
1990/02/08 1,090 1,100 1,080 1,100 52,000
1990/02/07 1,110 1,130 1,080 1,080 250,000
1990/02/06 1,080 1,130 1,080 1,110 326,000
1990/02/05 1,060 1,080 1,060 1,080 177,000
1990/02/02 1,060 1,060 1,050 1,060 61,000
1990/02/01 1,030 1,080 1,030 1,060 121,000
1990/01/31 1,040 1,040 1,020 1,020 83,000
1990/01/30 1,040 1,040 1,020 1,020 109,000
1990/01/29 1,010 1,040 1,010 1,030 70,000
1990/01/26 1,070 1,070 1,000 1,010 153,000
1990/01/25 1,070 1,070 1,050 1,050 58,000
1990/01/24 1,060 1,080 1,060 1,060 157,000
1990/01/23 1,040 1,060 1,040 1,060 94,000
1990/01/22 1,040 1,050 1,040 1,050 97,000
1990/01/19 1,050 1,060 1,030 1,030 112,000
1990/01/18 1,060 1,080 1,050 1,050 93,000
1990/01/17 1,050 1,060 1,050 1,050 109,000
1990/01/16 1,090 1,090 1,050 1,050 174,000
1990/01/12 1,100 1,100 1,080 1,090 90,000
1990/01/11 1,080 1,100 1,080 1,100 92,000
1990/01/10 1,080 1,120 1,070 1,070 121,000
1990/01/09 1,120 1,120 1,090 1,090 154,000
1990/01/08 1,120 1,130 1,100 1,120 170,000
1990/01/05 1,120 1,130 1,090 1,090 268,000
1990/01/04 1,130 1,140 1,080 1,080 157,000

このページの先頭へ