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
2001/12/28 85 85 82 85 46,000
2001/12/27 75 76 74 76 20,000
2001/12/26 73 75 72 73 36,000
2001/12/25 74 75 70 72 38,000
2001/12/21 75 76 68 75 65,000
2001/12/20 62 75 62 75 101,000
2001/12/19 60 64 60 60 119,000
2001/12/18 62 67 62 67 108,000
2001/12/17 72 73 67 67 109,000
2001/12/14 74 75 73 73 204,000
2001/12/13 77 77 75 76 56,000
2001/12/12 70 76 70 72 115,000
2001/12/11 80 81 70 70 131,000
2001/12/10 81 85 79 80 74,000
2001/12/07 85 85 80 85 116,000
2001/12/06 88 89 85 85 48,000
2001/12/05 90 90 85 87 64,000
2001/12/04 96 96 90 91 70,000
2001/12/03 100 100 89 91 102,000
2001/11/30 93 93 92 93 36,000
2001/11/29 93 94 93 94 37,000
2001/11/28 99 99 94 95 72,000
2001/11/27 96 99 96 99 19,000
2001/11/26 95 98 95 98 22,000
2001/11/22 99 100 95 98 64,000
2001/11/21 97 99 96 99 30,000
2001/11/20 98 98 96 96 47,000
2001/11/19 97 99 97 97 77,000
2001/11/16 99 100 98 100 20,000
2001/11/15 98 100 97 100 30,000
2001/11/14 98 100 97 98 26,000
2001/11/13 99 99 98 98 30,000
2001/11/12 98 100 98 99 16,000
2001/11/09 100 101 98 101 15,000
2001/11/08 102 102 100 101 10,000
2001/11/07 99 102 99 102 39,000
2001/11/06 102 103 100 102 39,000
2001/11/05 104 104 99 102 37,000
2001/11/02 100 102 100 100 41,000
2001/11/01 102 102 99 99 26,000
2001/10/31 100 102 100 102 11,000
2001/10/30 101 102 100 100 21,000
2001/10/29 104 104 103 103 45,000
2001/10/26 108 108 102 104 61,000
2001/10/25 100 105 100 104 90,000
2001/10/24 100 103 100 103 54,000
2001/10/23 104 105 99 103 36,000
2001/10/22 102 102 98 100 16,000
2001/10/19 99 100 99 100 9,000
2001/10/18 101 101 99 100 9,000
2001/10/17 102 104 100 103 26,000
2001/10/16 101 102 99 102 40,000
2001/10/15 98 100 98 100 37,000
2001/10/12 97 99 97 99 75,000
2001/10/11 97 99 96 97 46,000
2001/10/10 98 99 95 99 45,000
2001/10/09 100 101 91 99 321,000
2001/10/05 111 111 100 100 41,000
2001/10/04 107 112 105 110 43,000
2001/10/03 107 109 105 109 29,000
2001/10/02 109 109 103 109 34,000
2001/10/01 108 108 104 104 45,000
2001/09/28 103 103 100 103 57,000
2001/09/27 97 102 97 100 34,000
2001/09/26 100 103 99 103 18,000
2001/09/25 113 113 98 100 46,000
2001/09/21 96 97 95 96 35,000
2001/09/20 100 100 97 97 31,000
2001/09/19 96 100 96 100 70,000
2001/09/18 98 99 97 97 85,000
2001/09/17 100 100 99 99 50,000
2001/09/14 105 106 100 100 157,000
2001/09/13 95 110 95 105 103,000
2001/09/12 107 107 95 95 74,000
2001/09/11 111 112 110 112 30,000
2001/09/10 111 113 111 113 12,000
2001/09/07 111 119 111 119 106,000
2001/09/06 112 113 112 112 37,000
2001/09/05 114 115 112 112 25,000
2001/09/04 112 115 112 115 27,000
2001/09/03 115 116 113 113 34,000
2001/08/31 117 118 115 115 45,000
2001/08/30 117 118 115 118 47,000
2001/08/29 119 119 117 117 17,000
2001/08/28 118 119 118 119 39,000
2001/08/27 117 119 117 119 46,000
2001/08/24 118 120 117 117 48,000
2001/08/23 119 119 118 118 22,000
2001/08/22 118 118 117 117 19,000
2001/08/21 118 118 116 118 16,000
2001/08/20 116 118 115 118 41,000
2001/08/17 118 120 118 120 35,000
2001/08/16 120 120 119 119 40,000
2001/08/15 122 122 120 120 14,000
2001/08/14 120 123 119 119 53,000
2001/08/13 119 120 118 120 85,000
2001/08/10 116 116 116 116 11,000
2001/08/09 115 119 115 116 13,000
2001/08/08 116 117 115 116 25,000
2001/08/07 115 119 115 118 19,000
2001/08/06 115 118 115 116 6,000
2001/08/03 116 120 115 115 11,000
2001/08/02 113 120 113 115 38,000
2001/08/01 118 118 113 118 33,000
2001/07/31 114 116 113 115 44,000
2001/07/30 116 116 115 115 19,000
2001/07/27 117 117 115 116 56,000
2001/07/26 114 116 114 116 16,000
2001/07/25 113 114 113 113 37,000
2001/07/24 112 114 112 114 49,000
2001/07/23 115 115 113 114 30,000
2001/07/19 114 114 113 114 38,000
2001/07/18 115 115 114 114 34,000
2001/07/17 115 117 114 114 18,000
2001/07/16 116 116 115 115 28,000
2001/07/13 116 118 116 116 20,000
2001/07/12 116 117 115 117 12,000
2001/07/11 117 117 115 116 7,000
2001/07/10 115 118 115 118 92,000
2001/07/09 115 118 115 118 27,000
2001/07/06 119 120 118 118 21,000
2001/07/05 119 120 117 120 24,000
2001/07/04 124 124 120 120 9,000
2001/07/03 124 124 121 124 18,000
2001/07/02 121 122 120 122 63,000
2001/06/29 125 126 123 126 77,000
2001/06/28 124 124 122 123 139,000
2001/06/27 120 122 119 119 73,000
2001/06/26 119 120 117 119 38,000
2001/06/25 119 120 118 120 116,000
2001/06/22 118 118 115 117 74,000
2001/06/21 115 115 113 113 27,000
2001/06/20 115 115 113 114 23,000
2001/06/19 113 115 112 115 70,000
2001/06/18 113 114 113 114 31,000
2001/06/15 112 113 112 113 43,000
2001/06/14 115 115 113 114 55,000
2001/06/13 114 115 113 115 21,000
2001/06/12 113 114 111 112 198,000
2001/06/11 115 115 112 113 167,000
2001/06/08 116 118 112 114 325,000
2001/06/07 117 117 115 115 52,000
2001/06/06 118 118 115 117 48,000
2001/06/05 118 118 117 118 46,000
2001/06/04 120 121 119 120 40,000
2001/06/01 120 120 120 120 21,000
2001/05/31 121 121 120 120 32,000
2001/05/30 123 123 121 122 15,000
2001/05/29 126 126 123 123 29,000
2001/05/28 125 127 121 121 52,000
2001/05/25 120 122 120 121 46,000
2001/05/24 121 122 120 120 29,000
2001/05/23 124 126 118 122 128,000
2001/05/22 125 125 122 124 25,000
2001/05/21 125 125 121 124 54,000
2001/05/18 125 126 125 125 31,000
2001/05/17 128 128 125 127 25,000
2001/05/16 125 128 123 128 40,000
2001/05/15 123 125 123 123 32,000
2001/05/14 125 125 123 125 58,000
2001/05/11 128 128 125 126 37,000
2001/05/10 126 131 125 128 55,000
2001/05/09 131 131 125 126 73,000
2001/05/08 135 135 131 132 51,000
2001/05/07 135 136 134 136 58,000
2001/05/02 137 138 135 135 64,000
2001/05/01 140 140 133 139 131,000
2001/04/27 140 140 135 135 112,000
2001/04/26 131 140 130 139 213,000
2001/04/25 128 130 127 129 74,000
2001/04/24 127 128 125 127 37,000
2001/04/23 128 129 127 127 61,000
2001/04/20 127 128 125 127 51,000
2001/04/19 128 129 125 128 74,000
2001/04/18 128 128 126 128 84,000
2001/04/17 124 129 122 129 198,000
2001/04/16 124 124 120 120 137,000
2001/04/13 121 122 119 119 105,000
2001/04/12 122 122 119 120 90,000
2001/04/11 122 122 120 122 120,000
2001/04/10 122 124 121 121 47,000
2001/04/09 125 125 121 123 77,000
2001/04/06 125 126 123 125 114,000
2001/04/05 122 124 122 122 63,000
2001/04/04 123 123 120 120 52,000
2001/04/03 117 123 117 123 54,000
2001/04/02 118 118 115 117 51,000
2001/03/30 112 121 112 118 142,000
2001/03/29 121 124 119 122 45,000
2001/03/28 123 125 118 118 50,000
2001/03/27 125 125 120 123 39,000
2001/03/26 117 125 116 125 95,000
2001/03/23 119 125 119 121 25,000
2001/03/22 119 125 119 123 74,000
2001/03/21 114 120 111 119 75,000
2001/03/19 116 116 115 116 33,000
2001/03/16 113 116 113 116 57,000
2001/03/15 112 117 112 115 46,000
2001/03/14 115 115 113 113 59,000
2001/03/13 117 117 112 113 39,000
2001/03/12 116 116 113 115 45,000
2001/03/09 112 115 112 115 117,000
2001/03/08 113 114 112 112 36,000
2001/03/07 115 116 110 113 50,000
2001/03/06 110 114 110 114 65,000
2001/03/05 114 114 111 111 61,000
2001/03/02 114 114 112 112 28,000
2001/03/01 115 115 112 114 123,000
2001/02/28 119 119 116 116 65,000
2001/02/27 115 117 114 117 85,000
2001/02/26 119 119 114 115 35,000
2001/02/23 114 118 114 118 44,000
2001/02/22 116 116 113 113 36,000
2001/02/21 116 117 112 116 105,000
2001/02/20 117 117 114 114 36,000
2001/02/19 115 120 114 114 19,000
2001/02/16 112 116 112 114 79,000
2001/02/15 113 115 112 112 17,000
2001/02/14 113 115 111 115 35,000
2001/02/13 111 112 111 111 18,000
2001/02/09 111 113 111 112 12,000
2001/02/08 112 113 111 111 28,000
2001/02/07 114 115 114 115 21,000
2001/02/06 115 115 112 113 19,000
2001/02/05 112 117 111 115 91,000
2001/02/02 113 114 111 114 20,000
2001/02/01 112 113 111 113 52,000
2001/01/31 114 115 112 113 24,000
2001/01/30 111 113 111 113 35,000
2001/01/29 112 113 111 112 27,000
2001/01/26 115 116 111 111 58,000
2001/01/25 113 115 112 113 11,000
2001/01/24 114 114 113 113 83,000
2001/01/23 113 114 110 112 105,000
2001/01/22 113 113 110 111 52,000
2001/01/19 115 115 111 111 61,000
2001/01/18 114 118 113 113 56,000
2001/01/17 117 118 113 114 31,000
2001/01/16 116 117 114 117 30,000
2001/01/15 117 119 115 115 28,000
2001/01/12 119 120 118 120 18,000
2001/01/11 117 120 117 120 30,000
2001/01/10 118 118 115 118 26,000
2001/01/09 111 118 110 118 40,000
2001/01/05 114 114 112 114 54,000
2001/01/04 120 120 115 115 10,000

このページの先頭へ