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
2002/12/30 79 83 79 81 13,000
2002/12/27 80 82 78 82 58,000
2002/12/26 77 78 76 78 14,000
2002/12/25 75 78 73 76 58,000
2002/12/24 72 85 70 85 109,000
2002/12/20 74 75 71 73 89,000
2002/12/19 74 74 71 74 46,000
2002/12/18 70 75 70 72 66,000
2002/12/17 74 75 72 72 73,000
2002/12/16 75 76 73 74 62,000
2002/12/13 79 79 76 76 139,000
2002/12/12 80 80 79 80 15,000
2002/12/11 81 84 80 80 23,000
2002/12/10 82 85 80 81 47,000
2002/12/09 86 86 83 83 18,000
2002/12/06 86 86 84 85 27,000
2002/12/05 86 86 83 85 30,000
2002/12/04 89 89 84 84 128,000
2002/12/03 86 87 85 85 110,000
2002/12/02 84 84 82 82 30,000
2002/11/29 80 83 80 81 95,000
2002/11/28 77 80 76 78 117,000
2002/11/27 73 75 73 74 38,000
2002/11/26 76 77 72 75 56,000
2002/11/25 72 76 72 76 61,000
2002/11/22 75 75 71 75 47,000
2002/11/21 71 73 71 73 31,000
2002/11/20 70 75 70 73 38,000
2002/11/19 68 74 62 70 106,000
2002/11/18 77 80 70 70 98,000
2002/11/15 80 81 79 79 26,000
2002/11/14 82 84 76 76 139,000
2002/11/13 78 84 77 82 14,000
2002/11/12 76 84 74 81 131,000
2002/11/11 81 82 79 79 50,000
2002/11/08 83 85 82 84 32,000
2002/11/07 85 86 82 84 49,000
2002/11/06 81 86 81 84 97,000
2002/11/05 82 84 80 84 22,000
2002/11/01 81 82 80 82 39,000
2002/10/31 82 86 81 84 27,000
2002/10/30 81 85 81 85 32,000
2002/10/29 85 85 81 84 11,000
2002/10/28 86 86 81 85 52,000
2002/10/25 81 85 81 85 19,000
2002/10/24 82 82 80 81 36,000
2002/10/23 82 85 82 85 28,000
2002/10/22 83 84 82 82 22,000
2002/10/21 82 85 80 82 55,000
2002/10/18 82 84 82 83 26,000
2002/10/17 84 84 82 82 21,000
2002/10/16 82 83 81 82 44,000
2002/10/15 82 84 80 81 18,000
2002/10/11 77 77 76 77 22,000
2002/10/10 76 80 76 76 63,000
2002/10/09 75 79 75 76 27,000
2002/10/08 75 76 74 76 34,000
2002/10/07 78 78 74 74 49,000
2002/10/04 80 81 75 79 213,000
2002/10/03 84 87 82 83 46,000
2002/10/02 92 92 86 86 84,000
2002/10/01 88 92 87 87 33,000
2002/09/30 90 92 89 89 123,000
2002/09/27 92 94 91 92 100,000
2002/09/26 92 92 91 92 50,000
2002/09/25 90 92 89 92 30,000
2002/09/24 92 93 90 93 29,000
2002/09/20 88 93 88 92 59,000
2002/09/19 88 92 88 91 32,000
2002/09/18 88 89 87 89 41,000
2002/09/17 90 94 90 93 43,000
2002/09/13 90 90 86 90 128,000
2002/09/12 86 90 86 89 46,000
2002/09/11 89 90 86 86 53,000
2002/09/10 88 92 88 90 39,000
2002/09/09 93 94 84 88 133,000
2002/09/06 84 90 83 89 119,000
2002/09/05 77 86 76 86 227,000
2002/09/04 84 86 81 81 75,000
2002/09/03 89 91 87 89 69,000
2002/09/02 93 93 90 91 31,000
2002/08/30 92 95 91 95 47,000
2002/08/29 94 94 93 93 35,000
2002/08/28 95 98 93 98 61,000
2002/08/27 95 96 94 95 28,000
2002/08/26 94 98 94 98 33,000
2002/08/23 95 95 94 94 23,000
2002/08/22 95 98 95 98 61,000
2002/08/21 94 96 94 95 20,000
2002/08/20 97 100 96 100 31,000
2002/08/19 98 99 97 97 45,000
2002/08/16 97 99 97 99 28,000
2002/08/15 96 98 96 98 19,000
2002/08/14 95 98 95 98 14,000
2002/08/13 97 98 96 96 22,000
2002/08/12 97 99 96 96 32,000
2002/08/09 102 102 99 100 29,000
2002/08/08 100 100 98 98 56,000
2002/08/07 98 98 96 96 66,000
2002/08/06 96 98 95 96 85,000
2002/08/05 96 98 95 96 57,000
2002/08/02 99 99 95 96 65,000
2002/08/01 98 98 97 98 44,000
2002/07/31 101 101 99 99 23,000
2002/07/30 103 103 100 102 59,000
2002/07/29 100 103 100 102 130,000
2002/07/26 105 105 98 100 114,000
2002/07/25 108 108 100 107 419,000
2002/07/24 98 111 96 111 218,000
2002/07/23 98 99 98 98 46,000
2002/07/22 100 105 96 99 222,000
2002/07/19 100 102 99 101 127,000
2002/07/18 97 102 95 100 124,000
2002/07/17 95 97 94 97 66,000
2002/07/16 97 97 95 96 63,000
2002/07/15 96 98 96 97 26,000
2002/07/12 100 102 98 98 77,000
2002/07/11 96 101 96 99 67,000
2002/07/10 98 100 96 96 110,000
2002/07/09 99 99 96 99 14,000
2002/07/08 101 101 97 98 51,000
2002/07/05 100 100 93 93 105,000
2002/07/04 98 98 97 97 10,000
2002/07/03 95 98 95 98 32,000
2002/07/02 98 98 94 95 17,000
2002/07/01 95 98 95 95 9,000
2002/06/28 95 100 94 96 49,000
2002/06/27 95 102 93 98 70,000
2002/06/26 94 99 93 93 28,000
2002/06/25 93 94 93 93 15,000
2002/06/24 91 95 91 94 98,000
2002/06/21 101 101 97 97 67,000
2002/06/20 98 98 94 98 95,000
2002/06/19 97 99 92 98 98,000
2002/06/18 94 94 89 93 106,000
2002/06/17 97 99 91 91 93,000
2002/06/14 100 102 95 102 204,000
2002/06/13 104 104 100 103 23,000
2002/06/12 107 107 103 104 27,000
2002/06/11 104 108 104 105 57,000
2002/06/10 101 104 101 102 41,000
2002/06/07 104 104 102 103 78,000
2002/06/06 107 107 103 105 63,000
2002/06/05 106 108 105 105 42,000
2002/06/04 109 109 104 104 75,000
2002/06/03 108 109 107 108 60,000
2002/05/31 106 106 104 106 46,000
2002/05/30 103 104 101 104 53,000
2002/05/29 103 105 102 103 35,000
2002/05/28 110 110 102 106 198,000
2002/05/27 105 109 105 108 334,000
2002/05/24 97 100 95 100 194,000
2002/05/23 93 95 93 95 89,000
2002/05/22 90 93 90 92 72,000
2002/05/21 91 91 90 91 32,000
2002/05/20 88 91 88 91 50,000
2002/05/17 89 90 88 89 26,000
2002/05/16 90 90 89 90 30,000
2002/05/15 90 90 89 89 25,000
2002/05/14 89 89 89 89 8,000
2002/05/13 88 90 88 90 18,000
2002/05/10 89 91 88 88 33,000
2002/05/09 89 89 89 89 13,000
2002/05/08 87 92 87 89 58,000
2002/05/07 89 89 87 87 33,000
2002/05/02 89 89 87 89 32,000
2002/05/01 88 90 88 88 22,000
2002/04/30 90 91 89 89 11,000
2002/04/26 92 92 88 89 77,000
2002/04/25 91 91 89 89 37,000
2002/04/24 90 91 90 90 39,000
2002/04/23 92 92 90 92 22,000
2002/04/22 90 92 89 92 26,000
2002/04/19 90 91 89 90 24,000
2002/04/18 90 92 90 91 41,000
2002/04/17 94 94 92 93 8,000
2002/04/16 93 93 91 93 15,000
2002/04/15 89 94 89 94 22,000
2002/04/12 93 93 90 91 17,000
2002/04/11 91 92 90 91 43,000
2002/04/10 92 95 91 91 23,000
2002/04/09 93 94 93 93 27,000
2002/04/08 92 93 92 92 20,000
2002/04/05 94 94 89 90 63,000
2002/04/04 88 94 88 94 21,000
2002/04/03 88 89 88 88 23,000
2002/04/02 91 91 89 89 15,000
2002/04/01 90 92 90 90 62,000
2002/03/29 94 94 91 91 49,000
2002/03/28 97 97 94 94 43,000
2002/03/27 94 94 93 94 20,000
2002/03/26 91 95 91 95 32,000
2002/03/25 99 99 91 91 47,000
2002/03/22 94 94 92 94 43,000
2002/03/20 93 95 93 94 36,000
2002/03/19 93 97 93 96 35,000
2002/03/18 94 94 92 92 13,000
2002/03/15 93 95 93 95 25,000
2002/03/14 92 95 92 92 28,000
2002/03/13 95 97 94 97 29,000
2002/03/12 93 97 93 96 15,000
2002/03/11 95 100 95 99 90,000
2002/03/08 95 95 92 94 174,000
2002/03/07 94 95 92 94 31,000
2002/03/06 92 95 92 94 80,000
2002/03/05 103 104 95 97 83,000
2002/03/04 94 102 94 102 168,000
2002/03/01 90 93 89 92 79,000
2002/02/28 88 89 85 85 125,000
2002/02/27 83 85 82 85 101,000
2002/02/26 81 83 79 83 29,000
2002/02/25 78 81 78 79 29,000
2002/02/22 83 84 76 83 65,000
2002/02/21 81 83 78 83 34,000
2002/02/20 77 81 77 81 18,000
2002/02/19 81 82 78 81 37,000
2002/02/18 83 83 81 81 43,000
2002/02/15 81 83 81 83 67,000
2002/02/14 80 81 78 79 48,000
2002/02/13 79 80 77 80 46,000
2002/02/12 83 83 74 74 45,000
2002/02/08 79 79 73 76 64,000
2002/02/07 70 75 70 72 26,000
2002/02/06 71 71 69 71 43,000
2002/02/05 71 71 69 70 51,000
2002/02/04 74 74 71 71 29,000
2002/02/01 78 78 73 74 22,000
2002/01/31 74 77 73 73 56,000
2002/01/30 77 77 75 77 21,000
2002/01/29 79 79 77 77 9,000
2002/01/28 81 81 78 80 47,000
2002/01/25 78 78 77 77 13,000
2002/01/24 77 80 77 80 45,000
2002/01/23 78 79 77 78 24,000
2002/01/22 81 81 77 80 34,000
2002/01/21 79 80 75 78 45,000
2002/01/18 71 82 69 82 81,000
2002/01/17 70 73 70 70 39,000
2002/01/16 70 71 67 67 51,000
2002/01/15 71 71 68 71 68,000
2002/01/11 70 77 70 77 89,000
2002/01/10 76 76 75 76 43,000
2002/01/09 77 79 77 78 34,000
2002/01/08 78 82 78 82 21,000
2002/01/07 85 85 80 81 41,000
2002/01/04 87 87 83 85 15,000

このページの先頭へ