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
2004/12/30 128 128 126 126 80,000
2004/12/29 127 129 127 128 269,000
2004/12/28 129 129 127 127 125,000
2004/12/27 128 129 127 128 372,000
2004/12/24 126 128 125 127 499,000
2004/12/22 125 126 123 125 428,000
2004/12/21 123 124 122 123 344,000
2004/12/20 120 123 120 122 338,000
2004/12/17 123 123 122 123 139,000
2004/12/16 126 126 121 123 411,000
2004/12/15 127 127 126 126 72,000
2004/12/14 124 127 122 127 220,000
2004/12/13 129 129 124 124 196,000
2004/12/10 128 129 127 128 226,000
2004/12/09 130 131 128 128 224,000
2004/12/08 130 131 129 129 96,000
2004/12/07 130 131 130 130 217,000
2004/12/06 132 132 130 130 189,000
2004/12/03 132 132 130 131 332,000
2004/12/02 133 133 132 133 79,000
2004/12/01 132 134 132 132 228,000
2004/11/30 133 133 132 132 150,000
2004/11/29 133 134 132 132 173,000
2004/11/26 133 133 131 131 147,000
2004/11/25 132 133 131 131 199,000
2004/11/24 132 132 130 131 266,000
2004/11/22 134 134 130 131 557,000
2004/11/19 134 137 134 135 940,000
2004/11/18 136 136 133 134 509,000
2004/11/17 137 137 133 136 930,000
2004/11/16 134 140 134 138 991,000
2004/11/15 134 135 132 134 216,000
2004/11/12 132 134 132 134 175,000
2004/11/11 135 136 132 133 206,000
2004/11/10 137 137 134 134 427,000
2004/11/09 132 137 132 136 1,390,000
2004/11/08 130 133 130 131 320,000
2004/11/05 130 132 129 129 199,000
2004/11/04 132 132 130 130 268,000
2004/11/02 128 132 128 132 269,000
2004/11/01 133 133 128 128 518,000
2004/10/29 137 137 133 134 272,000
2004/10/28 136 137 133 137 326,000
2004/10/27 134 134 133 133 190,000
2004/10/26 133 135 132 133 469,000
2004/10/25 135 136 132 132 564,000
2004/10/22 135 136 133 136 543,000
2004/10/21 136 137 134 134 292,000
2004/10/20 138 139 136 136 284,000
2004/10/19 139 140 137 140 456,000
2004/10/18 140 140 137 139 303,000
2004/10/15 135 139 134 138 731,000
2004/10/14 141 141 137 139 947,000
2004/10/13 146 148 142 144 1,390,000
2004/10/12 142 150 142 146 4,598,000
2004/10/08 138 145 137 141 2,433,000
2004/10/07 140 141 138 138 754,000
2004/10/06 137 145 136 138 2,044,000
2004/10/05 137 143 135 138 1,629,000
2004/10/04 135 139 134 136 981,000
2004/10/01 135 136 133 133 1,556,000
2004/09/30 143 146 136 136 6,617,000
2004/09/29 137 145 133 144 12,710,000
2004/09/28 127 138 127 128 2,036,000
2004/09/27 124 132 124 127 497,000
2004/09/24 120 123 118 122 245,000
2004/09/22 124 124 121 121 319,000
2004/09/21 125 126 123 124 199,000
2004/09/17 128 129 125 126 199,000
2004/09/16 128 128 127 128 192,000
2004/09/15 130 131 128 129 425,000
2004/09/14 132 132 129 130 219,000
2004/09/13 130 132 129 132 192,000
2004/09/10 131 131 128 128 307,000
2004/09/09 131 132 129 129 196,000
2004/09/08 132 134 129 129 370,000
2004/09/07 135 136 131 131 760,000
2004/09/06 125 136 125 134 1,561,000
2004/09/03 124 124 122 124 112,000
2004/09/02 125 126 122 124 144,000
2004/09/01 124 125 122 125 112,000
2004/08/31 123 123 121 122 75,000
2004/08/30 127 127 124 124 266,000
2004/08/27 124 128 123 128 495,000
2004/08/26 122 123 121 123 327,000
2004/08/25 120 120 118 120 90,000
2004/08/24 121 121 118 119 143,000
2004/08/23 116 121 116 121 181,000
2004/08/20 117 117 115 117 23,000
2004/08/19 117 117 114 117 81,000
2004/08/18 115 116 114 116 61,000
2004/08/17 117 117 115 116 75,000
2004/08/16 115 116 114 116 78,000
2004/08/13 115 116 113 113 97,000
2004/08/12 117 117 115 116 66,000
2004/08/11 118 118 115 116 59,000
2004/08/10 113 117 113 117 99,000
2004/08/09 114 114 110 112 137,000
2004/08/06 115 117 113 114 79,000
2004/08/05 116 118 114 116 69,000
2004/08/04 117 118 111 113 171,000
2004/08/03 119 119 116 116 41,000
2004/08/02 118 119 116 119 93,000
2004/07/30 117 117 116 117 63,000
2004/07/29 117 118 114 115 128,000
2004/07/28 118 118 115 116 84,000
2004/07/27 116 119 111 113 219,000
2004/07/26 116 118 116 118 190,000
2004/07/23 122 122 120 120 132,000
2004/07/22 123 123 121 121 64,000
2004/07/21 121 124 121 122 88,000
2004/07/20 124 124 121 121 76,000
2004/07/16 121 124 121 124 97,000
2004/07/15 125 126 122 124 286,000
2004/07/14 127 128 125 125 157,000
2004/07/13 127 129 125 127 335,000
2004/07/12 126 126 125 126 140,000
2004/07/09 124 126 124 126 274,000
2004/07/08 126 129 124 124 519,000
2004/07/07 126 127 124 125 500,000
2004/07/06 126 131 125 129 925,000
2004/07/05 125 128 124 124 329,000
2004/07/02 123 124 123 123 123,000
2004/07/01 128 128 124 125 240,000
2004/06/30 125 128 122 127 198,000
2004/06/29 126 126 125 125 71,000
2004/06/28 128 128 125 126 133,000
2004/06/25 126 127 125 126 99,000
2004/06/24 128 128 126 126 104,000
2004/06/23 129 129 126 126 214,000
2004/06/22 126 129 126 129 400,000
2004/06/21 124 130 123 126 372,000
2004/06/18 123 128 122 126 491,000
2004/06/17 124 124 122 123 76,000
2004/06/16 125 125 122 123 177,000
2004/06/15 125 125 121 122 170,000
2004/06/14 125 129 124 126 466,000
2004/06/11 120 127 119 126 730,000
2004/06/10 117 120 117 120 205,000
2004/06/09 121 121 117 118 176,000
2004/06/08 117 123 116 120 651,000
2004/06/07 117 118 114 114 65,000
2004/06/04 115 116 112 115 55,000
2004/06/03 117 117 112 113 174,000
2004/06/02 118 118 115 117 50,000
2004/06/01 116 117 115 117 42,000
2004/05/31 116 118 115 116 64,000
2004/05/28 116 118 116 116 82,000
2004/05/27 118 119 117 119 59,000
2004/05/26 118 120 118 120 55,000
2004/05/25 121 121 117 117 68,000
2004/05/24 116 120 116 120 132,000
2004/05/21 118 118 116 118 32,000
2004/05/20 117 118 115 116 47,000
2004/05/19 119 119 112 115 62,000
2004/05/18 104 114 104 110 223,000
2004/05/17 115 117 109 111 324,000
2004/05/14 116 122 116 117 126,000
2004/05/13 123 123 119 119 104,000
2004/05/12 121 125 119 121 100,000
2004/05/11 115 119 112 116 216,000
2004/05/10 123 124 115 115 271,000
2004/05/07 128 130 128 129 105,000
2004/05/06 133 133 128 129 148,000
2004/04/30 132 133 130 132 275,000
2004/04/28 134 135 133 133 120,000
2004/04/27 134 135 132 133 242,000
2004/04/26 139 139 135 136 264,000
2004/04/23 137 138 136 137 231,000
2004/04/22 138 139 137 137 232,000
2004/04/21 137 142 136 140 360,000
2004/04/20 136 138 136 137 220,000
2004/04/19 141 142 136 138 336,000
2004/04/16 143 144 140 141 348,000
2004/04/15 145 148 138 143 1,731,000
2004/04/14 136 143 136 143 849,000
2004/04/13 139 139 136 137 306,000
2004/04/12 136 138 135 138 209,000
2004/04/09 136 137 131 132 562,000
2004/04/08 140 141 137 137 388,000
2004/04/07 142 142 139 139 328,000
2004/04/06 140 144 138 142 1,210,000
2004/04/05 135 137 134 136 312,000
2004/04/02 134 135 133 133 412,000
2004/04/01 135 137 135 135 228,000
2004/03/31 137 138 135 138 514,000
2004/03/30 139 139 137 139 262,000
2004/03/29 135 140 135 137 508,000
2004/03/26 139 139 135 135 223,000
2004/03/25 137 140 133 135 921,000
2004/03/24 129 136 128 135 793,000
2004/03/23 128 129 126 127 215,000
2004/03/22 127 130 127 128 234,000
2004/03/19 128 129 127 127 137,000
2004/03/18 132 133 128 129 500,000
2004/03/17 126 130 126 130 508,000
2004/03/16 128 128 126 127 399,000
2004/03/15 126 129 126 128 320,000
2004/03/12 125 126 124 125 245,000
2004/03/11 125 127 124 126 297,000
2004/03/10 125 130 125 125 887,000
2004/03/09 123 124 122 123 267,000
2004/03/08 123 124 122 123 132,000
2004/03/05 124 125 122 123 232,000
2004/03/04 126 126 123 124 451,000
2004/03/03 119 127 119 125 1,055,000
2004/03/02 117 119 115 118 591,000
2004/03/01 113 117 113 116 262,000
2004/02/27 113 114 111 114 234,000
2004/02/26 112 113 111 113 164,000
2004/02/25 115 115 112 113 72,000
2004/02/24 117 117 114 114 76,000
2004/02/23 116 116 115 116 47,000
2004/02/20 116 116 114 115 41,000
2004/02/19 115 117 115 115 61,000
2004/02/18 117 118 114 115 106,000
2004/02/17 117 117 115 117 80,000
2004/02/16 112 117 112 114 84,000
2004/02/13 112 113 112 112 77,000
2004/02/12 112 114 111 111 227,000
2004/02/10 115 116 114 115 97,000
2004/02/09 117 118 115 116 95,000
2004/02/06 116 117 115 117 93,000
2004/02/05 117 117 115 117 90,000
2004/02/04 124 124 118 118 115,000
2004/02/03 123 123 121 122 60,000
2004/02/02 124 124 122 124 101,000
2004/01/30 123 125 121 121 131,000
2004/01/29 123 124 122 122 133,000
2004/01/28 125 126 124 125 167,000
2004/01/27 129 130 125 125 167,000
2004/01/26 128 131 127 127 166,000
2004/01/23 126 128 125 127 179,000
2004/01/22 126 129 126 126 189,000
2004/01/21 125 127 124 125 111,000
2004/01/20 126 126 124 125 131,000
2004/01/19 125 127 123 126 109,000
2004/01/16 126 126 123 123 123,000
2004/01/15 125 129 125 125 321,000
2004/01/14 123 125 121 123 145,000
2004/01/13 124 125 122 122 134,000
2004/01/09 124 124 122 124 239,000
2004/01/08 120 123 120 121 172,000
2004/01/07 117 120 113 119 179,000
2004/01/06 117 117 112 116 180,000
2004/01/05 116 116 112 115 94,000

このページの先頭へ