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
1999/12/30 165 166 165 165 22,000
1999/12/29 171 171 165 166 52,000
1999/12/28 189 189 170 170 58,000
1999/12/27 168 177 165 169 27,000
1999/12/24 170 170 165 167 62,000
1999/12/22 169 170 164 170 62,000
1999/12/21 155 169 155 164 165,000
1999/12/20 183 184 166 169 131,000
1999/12/17 184 185 181 181 37,000
1999/12/16 190 190 185 188 66,000
1999/12/15 190 191 189 189 79,000
1999/12/14 195 195 192 195 30,000
1999/12/13 200 200 194 195 110,000
1999/12/10 200 203 199 200 98,000
1999/12/09 208 208 201 204 26,000
1999/12/08 215 215 210 212 52,000
1999/12/07 222 222 215 215 61,000
1999/12/06 226 226 211 222 113,000
1999/12/03 237 237 191 191 245,000
1999/12/02 199 208 199 202 106,000
1999/12/01 215 215 205 209 83,000
1999/11/30 219 225 215 215 43,000
1999/11/29 220 220 218 219 25,000
1999/11/26 225 228 215 215 167,000
1999/11/25 222 227 222 226 36,000
1999/11/24 227 241 227 235 44,000
1999/11/22 227 232 225 225 24,000
1999/11/19 226 236 226 227 51,000
1999/11/18 229 230 223 224 150,000
1999/11/17 222 230 221 229 70,000
1999/11/16 224 224 220 222 26,000
1999/11/15 230 230 228 229 147,000
1999/11/12 230 231 225 230 88,000
1999/11/11 230 235 229 229 59,000
1999/11/10 237 238 229 229 45,000
1999/11/09 246 247 230 238 36,000
1999/11/08 250 250 240 241 23,000
1999/11/05 254 254 240 247 43,000
1999/11/04 252 257 250 250 53,000
1999/11/02 241 256 241 251 246,000
1999/11/01 245 246 245 245 23,000
1999/10/29 238 249 238 245 48,000
1999/10/28 248 248 236 242 57,000
1999/10/27 241 245 237 238 46,000
1999/10/26 233 240 233 236 117,000
1999/10/25 235 239 231 236 59,000
1999/10/22 243 244 235 235 63,000
1999/10/21 242 246 241 243 82,000
1999/10/20 251 251 245 246 50,000
1999/10/19 246 246 244 245 56,000
1999/10/18 243 251 242 246 50,000
1999/10/15 249 249 245 246 123,000
1999/10/14 249 249 245 246 155,000
1999/10/13 257 258 246 246 62,000
1999/10/12 257 261 257 260 68,000
1999/10/08 256 258 254 258 111,000
1999/10/07 254 265 254 256 66,000
1999/10/06 270 272 269 269 96,000
1999/10/05 266 272 263 269 81,000
1999/10/04 254 275 254 266 203,000
1999/10/01 251 257 247 255 93,000
1999/09/30 241 246 241 246 111,000
1999/09/29 244 246 244 246 80,000
1999/09/28 241 244 240 244 34,000
1999/09/27 239 242 238 241 105,000
1999/09/24 243 243 238 239 111,000
1999/09/22 240 245 239 244 78,000
1999/09/21 240 242 238 242 201,000
1999/09/20 237 242 232 239 295,000
1999/09/17 273 275 268 272 51,000
1999/09/16 253 253 250 253 49,000
1999/09/14 255 257 251 254 73,000
1999/09/13 257 262 255 262 96,000
1999/09/10 256 257 256 256 139,000
1999/09/09 263 263 258 258 66,000
1999/09/08 270 270 261 261 38,000
1999/09/07 270 280 260 275 43,000
1999/09/06 269 269 260 260 95,000
1999/09/03 265 269 265 269 18,000
1999/09/02 270 270 264 264 88,000
1999/09/01 279 279 270 272 55,000
1999/08/31 280 281 273 274 48,000
1999/08/30 280 282 279 279 53,000
1999/08/27 284 284 274 280 49,000
1999/08/26 275 280 275 276 9,000
1999/08/25 285 285 272 279 81,000
1999/08/24 285 285 280 285 11,000
1999/08/23 275 285 275 281 20,000
1999/08/20 280 280 277 280 12,000
1999/08/19 276 280 275 280 16,000
1999/08/18 285 285 275 276 27,000
1999/08/17 288 290 285 285 35,000
1999/08/16 280 292 280 287 7,000
1999/08/13 288 288 280 280 14,000
1999/08/12 285 292 273 273 21,000
1999/08/11 272 285 272 285 8,000
1999/08/10 272 285 270 285 27,000
1999/08/09 275 275 271 272 15,000
1999/08/06 280 284 275 275 16,000
1999/08/05 286 288 280 280 45,000
1999/08/04 287 297 283 290 38,000
1999/08/03 290 296 285 287 48,000
1999/08/02 299 300 298 300 37,000
1999/07/30 304 304 296 300 35,000
1999/07/29 293 296 293 294 28,000
1999/07/28 300 300 294 296 60,000
1999/07/27 295 300 295 300 20,000
1999/07/26 300 303 295 295 68,000
1999/07/23 303 307 301 301 29,000
1999/07/22 319 320 303 308 76,000
1999/07/21 315 320 314 317 61,000
1999/07/19 311 318 311 315 39,000
1999/07/16 301 311 301 306 66,000
1999/07/15 315 315 305 305 56,000
1999/07/14 306 320 305 320 105,000
1999/07/13 311 313 310 311 88,000
1999/07/12 308 312 308 312 36,000
1999/07/09 305 313 305 313 34,000
1999/07/08 311 311 305 305 38,000
1999/07/07 310 314 310 311 94,000
1999/07/06 310 316 310 310 73,000
1999/07/05 319 319 307 315 86,000
1999/07/02 325 328 317 318 77,000
1999/07/01 325 325 315 324 96,000
1999/06/30 329 329 314 314 91,000
1999/06/29 336 338 323 325 517,000
1999/06/28 314 335 302 335 433,000
1999/06/25 315 315 295 309 170,000
1999/06/24 301 317 301 317 290,000
1999/06/23 303 303 296 296 63,000
1999/06/22 303 303 296 300 79,000
1999/06/21 303 304 294 298 103,000
1999/06/18 295 298 293 293 48,000
1999/06/17 291 294 291 293 74,000
1999/06/16 284 293 284 290 24,000
1999/06/15 294 294 289 289 15,000
1999/06/14 295 298 288 290 32,000
1999/06/11 298 300 292 295 221,000
1999/06/10 279 290 276 290 51,000
1999/06/09 277 279 273 273 40,000
1999/06/08 272 277 272 277 56,000
1999/06/07 269 277 269 272 27,000
1999/06/04 270 270 270 270 21,000
1999/06/03 273 273 266 266 47,000
1999/06/02 280 280 275 276 32,000
1999/06/01 268 280 266 280 37,000
1999/05/31 265 268 265 268 26,000
1999/05/28 275 275 265 265 38,000
1999/05/27 273 275 272 275 35,000
1999/05/26 271 275 271 273 17,000
1999/05/25 275 277 270 270 41,000
1999/05/24 268 280 268 280 22,000
1999/05/21 270 275 265 266 26,000
1999/05/20 277 277 270 273 20,000
1999/05/19 275 276 273 273 32,000
1999/05/18 276 277 275 275 20,000
1999/05/17 287 288 273 273 61,000
1999/05/14 290 290 287 287 36,000
1999/05/13 289 293 287 287 43,000
1999/05/12 288 295 286 294 54,000
1999/05/11 290 290 286 286 51,000
1999/05/10 285 291 285 290 54,000
1999/05/07 290 290 286 286 35,000
1999/05/06 279 290 279 289 58,000
1999/04/30 281 285 276 276 38,000
1999/04/28 293 293 276 277 70,000
1999/04/27 285 290 284 286 39,000
1999/04/26 285 295 285 295 56,000
1999/04/23 280 288 280 281 57,000
1999/04/22 287 294 280 280 37,000
1999/04/21 285 295 282 290 96,000
1999/04/20 288 289 285 285 72,000
1999/04/19 287 290 285 288 52,000
1999/04/16 295 295 290 290 39,000
1999/04/15 285 300 285 295 178,000
1999/04/14 286 286 280 284 111,000
1999/04/13 287 288 281 286 88,000
1999/04/12 285 288 281 286 87,000
1999/04/09 283 290 283 286 102,000
1999/04/08 280 285 277 280 93,000
1999/04/07 266 279 266 277 115,000
1999/04/06 270 270 265 268 48,000
1999/04/05 265 269 265 265 55,000
1999/04/02 256 257 255 255 46,000
1999/04/01 259 262 253 260 55,000
1999/03/31 255 262 252 253 66,000
1999/03/30 258 266 255 265 87,000
1999/03/29 258 258 253 258 34,000
1999/03/26 260 261 253 256 65,000
1999/03/25 270 270 255 256 65,000
1999/03/24 253 259 253 255 51,000
1999/03/23 260 267 251 252 46,000
1999/03/19 260 270 259 270 54,000
1999/03/18 261 264 257 259 86,000
1999/03/17 267 270 262 267 98,000
1999/03/16 257 270 257 270 67,000
1999/03/15 252 257 252 252 26,000
1999/03/12 263 263 250 250 60,000
1999/03/11 250 261 250 261 62,000
1999/03/10 255 260 253 259 22,000
1999/03/09 256 256 253 255 36,000
1999/03/08 260 266 256 256 50,000
1999/03/05 240 257 240 257 80,000
1999/03/04 237 239 237 237 72,000
1999/03/03 237 239 237 239 73,000
1999/03/02 239 239 237 238 97,000
1999/03/01 245 246 240 240 78,000
1999/02/26 236 249 236 242 205,000
1999/02/25 245 249 245 246 18,000
1999/02/24 245 250 243 245 19,000
1999/02/23 248 248 243 248 106,000
1999/02/22 244 252 244 252 13,000
1999/02/19 246 247 242 242 55,000
1999/02/18 246 250 245 250 28,000
1999/02/17 250 250 246 246 39,000
1999/02/16 249 257 249 250 26,000
1999/02/15 254 255 250 250 12,000
1999/02/12 249 250 245 249 64,000
1999/02/10 246 247 246 246 40,000
1999/02/09 247 249 247 248 52,000
1999/02/08 250 250 249 250 52,000
1999/02/05 250 252 247 250 40,000
1999/02/04 246 251 246 250 24,000
1999/02/03 246 258 246 249 22,000
1999/02/02 261 264 258 258 27,000
1999/02/01 261 261 258 259 27,000
1999/01/29 252 261 252 261 31,000
1999/01/28 260 260 250 250 96,000
1999/01/27 259 259 248 250 59,000
1999/01/26 260 267 255 258 78,000
1999/01/25 261 261 255 258 113,000
1999/01/22 258 264 258 264 69,000
1999/01/21 245 248 241 248 72,000
1999/01/20 249 249 243 245 70,000
1999/01/19 254 254 250 250 12,000
1999/01/18 244 254 244 254 14,000
1999/01/14 245 255 243 254 40,000
1999/01/13 246 255 245 246 21,000
1999/01/12 247 258 246 246 25,000
1999/01/11 260 260 245 258 21,000
1999/01/08 261 261 245 260 31,000
1999/01/07 254 265 254 261 12,000
1999/01/06 245 252 245 252 23,000
1999/01/05 245 247 245 246 38,000
1999/01/04 251 255 248 248 14,000

このページの先頭へ