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 |
---|---|---|---|---|---|
1998/12/30 | 255 | 256 | 255 | 255 | 7,000 |
1998/12/29 | 265 | 265 | 256 | 261 | 9,000 |
1998/12/28 | 267 | 269 | 260 | 267 | 36,000 |
1998/12/25 | 250 | 254 | 250 | 254 | 56,000 |
1998/12/24 | 260 | 260 | 250 | 250 | 25,000 |
1998/12/22 | 265 | 265 | 261 | 261 | 33,000 |
1998/12/21 | 260 | 265 | 260 | 265 | 5,000 |
1998/12/18 | 265 | 269 | 265 | 265 | 12,000 |
1998/12/17 | 260 | 261 | 260 | 260 | 26,000 |
1998/12/16 | 266 | 266 | 261 | 265 | 22,000 |
1998/12/15 | 269 | 274 | 264 | 265 | 50,000 |
1998/12/14 | 272 | 276 | 272 | 274 | 32,000 |
1998/12/11 | 290 | 290 | 275 | 277 | 133,000 |
1998/12/10 | 286 | 289 | 286 | 288 | 38,000 |
1998/12/09 | 286 | 288 | 285 | 288 | 85,000 |
1998/12/08 | 286 | 287 | 286 | 286 | 55,000 |
1998/12/07 | 285 | 286 | 283 | 286 | 46,000 |
1998/12/04 | 285 | 286 | 284 | 285 | 186,000 |
1998/12/03 | 285 | 294 | 281 | 285 | 296,000 |
1998/12/02 | 277 | 285 | 277 | 285 | 120,000 |
1998/12/01 | 275 | 278 | 270 | 277 | 114,000 |
1998/11/30 | 276 | 278 | 275 | 277 | 171,000 |
1998/11/27 | 278 | 280 | 277 | 277 | 172,000 |
1998/11/26 | 267 | 277 | 267 | 277 | 191,000 |
1998/11/25 | 260 | 267 | 260 | 267 | 179,000 |
1998/11/24 | 254 | 260 | 252 | 260 | 96,000 |
1998/11/20 | 249 | 253 | 249 | 253 | 85,000 |
1998/11/19 | 249 | 249 | 245 | 245 | 65,000 |
1998/11/18 | 250 | 251 | 245 | 250 | 101,000 |
1998/11/17 | 245 | 250 | 245 | 247 | 79,000 |
1998/11/16 | 250 | 251 | 245 | 251 | 37,000 |
1998/11/13 | 245 | 250 | 242 | 248 | 60,000 |
1998/11/12 | 254 | 254 | 248 | 248 | 62,000 |
1998/11/11 | 252 | 258 | 251 | 253 | 42,000 |
1998/11/10 | 252 | 253 | 249 | 252 | 187,000 |
1998/11/09 | 252 | 257 | 252 | 252 | 161,000 |
1998/11/06 | 259 | 259 | 245 | 252 | 69,000 |
1998/11/05 | 257 | 259 | 257 | 259 | 72,000 |
1998/11/04 | 255 | 258 | 255 | 257 | 90,000 |
1998/11/02 | 255 | 257 | 250 | 255 | 114,000 |
1998/10/30 | 250 | 255 | 245 | 255 | 113,000 |
1998/10/29 | 245 | 250 | 245 | 245 | 51,000 |
1998/10/28 | 247 | 247 | 244 | 245 | 69,000 |
1998/10/27 | 245 | 250 | 241 | 242 | 53,000 |
1998/10/26 | 246 | 246 | 243 | 244 | 25,000 |
1998/10/23 | 246 | 254 | 246 | 254 | 42,000 |
1998/10/22 | 263 | 269 | 240 | 243 | 141,000 |
1998/10/21 | 260 | 268 | 260 | 263 | 38,000 |
1998/10/20 | 259 | 260 | 253 | 260 | 44,000 |
1998/10/19 | 249 | 260 | 248 | 259 | 37,000 |
1998/10/16 | 250 | 252 | 247 | 248 | 26,000 |
1998/10/15 | 256 | 256 | 250 | 250 | 41,000 |
1998/10/14 | 242 | 252 | 240 | 252 | 66,000 |
1998/10/13 | 259 | 259 | 240 | 242 | 49,000 |
1998/10/12 | 251 | 264 | 247 | 264 | 23,000 |
1998/10/09 | 243 | 244 | 240 | 240 | 35,000 |
1998/10/08 | 250 | 250 | 243 | 243 | 43,000 |
1998/10/07 | 244 | 250 | 243 | 250 | 35,000 |
1998/10/06 | 245 | 246 | 240 | 240 | 42,000 |
1998/10/05 | 250 | 250 | 245 | 245 | 20,000 |
1998/10/02 | 248 | 250 | 245 | 250 | 47,000 |
1998/10/01 | 250 | 255 | 245 | 248 | 64,000 |
1998/09/30 | 260 | 265 | 250 | 250 | 89,000 |
1998/09/29 | 259 | 259 | 250 | 255 | 22,000 |
1998/09/28 | 251 | 260 | 250 | 259 | 41,000 |
1998/09/25 | 257 | 257 | 245 | 245 | 42,000 |
1998/09/24 | 275 | 275 | 260 | 260 | 54,000 |
1998/09/22 | 269 | 269 | 264 | 265 | 20,000 |
1998/09/21 | 270 | 270 | 257 | 257 | 28,000 |
1998/09/18 | 256 | 270 | 256 | 270 | 47,000 |
1998/09/17 | 260 | 262 | 256 | 256 | 42,000 |
1998/09/16 | 259 | 260 | 259 | 260 | 40,000 |
1998/09/14 | 261 | 262 | 258 | 258 | 24,000 |
1998/09/11 | 260 | 267 | 257 | 261 | 147,000 |
1998/09/10 | 278 | 282 | 277 | 277 | 49,000 |
1998/09/09 | 282 | 284 | 278 | 278 | 29,000 |
1998/09/08 | 272 | 285 | 272 | 281 | 67,000 |
1998/09/07 | 261 | 269 | 260 | 268 | 42,000 |
1998/09/04 | 260 | 265 | 260 | 262 | 17,000 |
1998/09/03 | 261 | 270 | 261 | 262 | 17,000 |
1998/09/02 | 264 | 269 | 260 | 262 | 39,000 |
1998/09/01 | 261 | 275 | 257 | 264 | 35,000 |
1998/08/31 | 260 | 268 | 260 | 268 | 37,000 |
1998/08/28 | 270 | 275 | 260 | 260 | 65,000 |
1998/08/27 | 265 | 266 | 260 | 265 | 46,000 |
1998/08/26 | 270 | 270 | 265 | 265 | 33,000 |
1998/08/25 | 267 | 270 | 267 | 267 | 13,000 |
1998/08/24 | 266 | 272 | 266 | 266 | 16,000 |
1998/08/21 | 267 | 267 | 265 | 267 | 8,000 |
1998/08/20 | 277 | 277 | 267 | 267 | 34,000 |
1998/08/19 | 267 | 273 | 267 | 273 | 15,000 |
1998/08/18 | 270 | 272 | 265 | 265 | 27,000 |
1998/08/17 | 267 | 270 | 265 | 265 | 50,000 |
1998/08/14 | 276 | 276 | 267 | 267 | 29,000 |
1998/08/13 | 279 | 280 | 266 | 267 | 23,000 |
1998/08/12 | 265 | 269 | 265 | 269 | 66,000 |
1998/08/11 | 270 | 280 | 265 | 265 | 100,000 |
1998/08/10 | 280 | 280 | 268 | 269 | 158,000 |
1998/08/07 | 293 | 293 | 282 | 282 | 75,000 |
1998/08/06 | 300 | 300 | 288 | 294 | 50,000 |
1998/08/05 | 282 | 297 | 282 | 295 | 74,000 |
1998/08/04 | 285 | 300 | 285 | 290 | 52,000 |
1998/08/03 | 299 | 299 | 295 | 295 | 22,000 |
1998/07/31 | 301 | 301 | 293 | 298 | 23,000 |
1998/07/30 | 300 | 306 | 286 | 286 | 32,000 |
1998/07/29 | 300 | 300 | 295 | 295 | 22,000 |
1998/07/28 | 298 | 300 | 295 | 295 | 54,000 |
1998/07/27 | 286 | 286 | 280 | 283 | 12,000 |
1998/07/24 | 285 | 300 | 285 | 300 | 32,000 |
1998/07/23 | 289 | 295 | 289 | 290 | 45,000 |
1998/07/22 | 299 | 299 | 285 | 289 | 71,000 |
1998/07/21 | 292 | 302 | 292 | 299 | 27,000 |
1998/07/17 | 303 | 305 | 302 | 302 | 23,000 |
1998/07/16 | 308 | 312 | 304 | 306 | 41,000 |
1998/07/15 | 305 | 313 | 305 | 307 | 22,000 |
1998/07/14 | 304 | 314 | 303 | 303 | 27,000 |
1998/07/13 | 294 | 304 | 290 | 304 | 31,000 |
1998/07/10 | 307 | 307 | 301 | 301 | 18,000 |
1998/07/09 | 306 | 310 | 306 | 310 | 30,000 |
1998/07/08 | 318 | 318 | 305 | 306 | 139,000 |
1998/07/07 | 320 | 323 | 320 | 320 | 74,000 |
1998/07/06 | 316 | 320 | 312 | 320 | 35,000 |
1998/07/03 | 305 | 315 | 303 | 310 | 39,000 |
1998/07/02 | 310 | 322 | 310 | 315 | 123,000 |
1998/07/01 | 305 | 305 | 301 | 305 | 95,000 |
1998/06/30 | 301 | 305 | 301 | 305 | 33,000 |
1998/06/29 | 297 | 297 | 290 | 292 | 30,000 |
1998/06/26 | 300 | 300 | 297 | 297 | 80,000 |
1998/06/25 | 295 | 295 | 290 | 290 | 14,000 |
1998/06/24 | 288 | 290 | 288 | 290 | 12,000 |
1998/06/23 | 294 | 300 | 286 | 288 | 42,000 |
1998/06/22 | 299 | 300 | 294 | 294 | 10,000 |
1998/06/19 | 300 | 300 | 290 | 294 | 58,000 |
1998/06/18 | 303 | 303 | 283 | 283 | 67,000 |
1998/06/17 | 276 | 280 | 270 | 270 | 29,000 |
1998/06/16 | 261 | 270 | 260 | 266 | 47,000 |
1998/06/15 | 269 | 275 | 266 | 269 | 23,000 |
1998/06/12 | 261 | 266 | 258 | 264 | 201,000 |
1998/06/11 | 280 | 283 | 280 | 281 | 19,000 |
1998/06/10 | 280 | 285 | 280 | 280 | 16,000 |
1998/06/09 | 280 | 285 | 280 | 285 | 9,000 |
1998/06/08 | 288 | 288 | 284 | 284 | 19,000 |
1998/06/05 | 288 | 290 | 288 | 290 | 10,000 |
1998/06/04 | 285 | 290 | 285 | 290 | 17,000 |
1998/06/03 | 299 | 299 | 288 | 288 | 32,000 |
1998/06/02 | 299 | 300 | 298 | 300 | 34,000 |
1998/06/01 | 303 | 303 | 291 | 293 | 28,000 |
1998/05/29 | 298 | 300 | 298 | 300 | 41,000 |
1998/05/28 | 307 | 307 | 290 | 293 | 97,000 |
1998/05/27 | 295 | 299 | 290 | 299 | 31,000 |
1998/05/26 | 290 | 300 | 290 | 294 | 15,000 |
1998/05/25 | 300 | 300 | 295 | 295 | 42,000 |
1998/05/22 | 298 | 301 | 297 | 300 | 186,000 |
1998/05/21 | 294 | 300 | 292 | 293 | 76,000 |
1998/05/20 | 269 | 293 | 269 | 293 | 72,000 |
1998/05/19 | 270 | 271 | 265 | 269 | 62,000 |
1998/05/18 | 267 | 270 | 265 | 270 | 41,000 |
1998/05/15 | 265 | 270 | 265 | 266 | 166,000 |
1998/05/14 | 270 | 273 | 267 | 267 | 64,000 |
1998/05/13 | 278 | 278 | 270 | 274 | 87,000 |
1998/05/12 | 283 | 283 | 274 | 277 | 101,000 |
1998/05/11 | 269 | 274 | 269 | 274 | 165,000 |
1998/05/08 | 274 | 275 | 265 | 267 | 189,000 |
1998/05/07 | 291 | 291 | 272 | 279 | 84,000 |
1998/05/06 | 295 | 295 | 288 | 288 | 181,000 |
1998/05/01 | 302 | 302 | 294 | 294 | 98,000 |
1998/04/30 | 296 | 300 | 296 | 297 | 13,000 |
1998/04/28 | 299 | 300 | 296 | 299 | 62,000 |
1998/04/27 | 302 | 309 | 299 | 299 | 23,000 |
1998/04/24 | 301 | 315 | 300 | 315 | 140,000 |
1998/04/23 | 308 | 308 | 300 | 301 | 76,000 |
1998/04/22 | 320 | 320 | 310 | 311 | 54,000 |
1998/04/21 | 308 | 310 | 305 | 310 | 69,000 |
1998/04/20 | 305 | 308 | 302 | 308 | 18,000 |
1998/04/17 | 311 | 311 | 305 | 305 | 36,000 |
1998/04/16 | 315 | 315 | 304 | 304 | 64,000 |
1998/04/15 | 317 | 317 | 308 | 311 | 148,000 |
1998/04/14 | 319 | 319 | 315 | 315 | 53,000 |
1998/04/13 | 330 | 330 | 305 | 307 | 62,000 |
1998/04/10 | 340 | 340 | 330 | 330 | 57,000 |
1998/04/09 | 326 | 330 | 326 | 330 | 42,000 |
1998/04/08 | 315 | 340 | 315 | 340 | 58,000 |
1998/04/07 | 318 | 324 | 311 | 320 | 71,000 |
1998/04/06 | 301 | 305 | 300 | 301 | 65,000 |
1998/04/03 | 295 | 299 | 292 | 297 | 61,000 |
1998/04/02 | 301 | 305 | 290 | 290 | 117,000 |
1998/04/01 | 315 | 320 | 294 | 296 | 94,000 |
1998/03/31 | 337 | 337 | 320 | 320 | 72,000 |
1998/03/30 | 344 | 345 | 332 | 333 | 13,000 |
1998/03/27 | 350 | 350 | 332 | 340 | 42,000 |
1998/03/26 | 338 | 344 | 331 | 336 | 87,000 |
1998/03/25 | 358 | 358 | 336 | 336 | 78,000 |
1998/03/24 | 355 | 355 | 348 | 350 | 27,000 |
1998/03/23 | 350 | 365 | 350 | 358 | 24,000 |
1998/03/20 | 348 | 353 | 343 | 344 | 65,000 |
1998/03/19 | 359 | 359 | 350 | 358 | 17,000 |
1998/03/18 | 361 | 363 | 352 | 352 | 32,000 |
1998/03/17 | 361 | 361 | 356 | 360 | 21,000 |
1998/03/16 | 367 | 367 | 350 | 350 | 27,000 |
1998/03/13 | 355 | 355 | 341 | 355 | 176,000 |
1998/03/12 | 367 | 367 | 358 | 362 | 36,000 |
1998/03/11 | 360 | 360 | 352 | 353 | 24,000 |
1998/03/10 | 353 | 360 | 353 | 360 | 5,000 |
1998/03/09 | 357 | 363 | 357 | 361 | 22,000 |
1998/03/06 | 351 | 356 | 350 | 352 | 52,000 |
1998/03/05 | 368 | 368 | 351 | 351 | 41,000 |
1998/03/04 | 365 | 368 | 365 | 368 | 65,000 |
1998/03/03 | 377 | 377 | 366 | 366 | 51,000 |
1998/03/02 | 366 | 375 | 366 | 375 | 65,000 |
1998/02/27 | 375 | 375 | 365 | 369 | 67,000 |
1998/02/26 | 346 | 365 | 341 | 365 | 33,000 |
1998/02/25 | 350 | 350 | 335 | 345 | 33,000 |
1998/02/24 | 358 | 361 | 355 | 356 | 33,000 |
1998/02/23 | 358 | 360 | 355 | 355 | 41,000 |
1998/02/20 | 364 | 365 | 350 | 355 | 83,000 |
1998/02/19 | 362 | 362 | 357 | 362 | 59,000 |
1998/02/18 | 358 | 368 | 357 | 362 | 70,000 |
1998/02/17 | 353 | 360 | 350 | 353 | 79,000 |
1998/02/16 | 368 | 372 | 363 | 363 | 55,000 |
1998/02/13 | 401 | 401 | 381 | 383 | 111,000 |
1998/02/12 | 420 | 420 | 400 | 406 | 237,000 |
1998/02/10 | 401 | 418 | 401 | 412 | 907,000 |
1998/02/09 | 379 | 381 | 357 | 381 | 193,000 |
1998/02/06 | 369 | 385 | 362 | 380 | 641,000 |
1998/02/05 | 320 | 350 | 316 | 345 | 280,000 |
1998/02/04 | 337 | 337 | 320 | 320 | 98,000 |
1998/02/03 | 328 | 337 | 315 | 315 | 51,000 |
1998/02/02 | 318 | 321 | 315 | 315 | 62,000 |
1998/01/30 | 320 | 325 | 315 | 315 | 70,000 |
1998/01/29 | 334 | 345 | 325 | 325 | 130,000 |
1998/01/28 | 346 | 349 | 330 | 330 | 177,000 |
1998/01/27 | 333 | 340 | 320 | 339 | 197,000 |
1998/01/26 | 307 | 328 | 307 | 328 | 174,000 |
1998/01/23 | 287 | 305 | 287 | 302 | 115,000 |
1998/01/22 | 280 | 295 | 279 | 287 | 168,000 |
1998/01/21 | 269 | 280 | 265 | 279 | 382,000 |
1998/01/20 | 263 | 263 | 256 | 260 | 309,000 |
1998/01/19 | 260 | 275 | 260 | 260 | 167,000 |
1998/01/16 | 248 | 260 | 248 | 255 | 120,000 |
1998/01/14 | 264 | 264 | 241 | 250 | 30,000 |
1998/01/13 | 264 | 264 | 250 | 259 | 551,000 |
1998/01/12 | 255 | 270 | 255 | 264 | 491,000 |
1998/01/09 | 260 | 261 | 257 | 261 | 19,000 |
1998/01/08 | 255 | 260 | 255 | 260 | 12,000 |
1998/01/07 | 260 | 260 | 256 | 257 | 29,000 |
1998/01/06 | 274 | 274 | 269 | 269 | 25,000 |
1998/01/05 | 275 | 275 | 267 | 267 | 10,000 |