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 |
---|---|---|---|---|---|
2007/12/28 | 201 | 202 | 200 | 201 | 181,000 |
2007/12/27 | 203 | 204 | 201 | 202 | 254,000 |
2007/12/26 | 202 | 204 | 200 | 204 | 303,000 |
2007/12/25 | 200 | 205 | 200 | 202 | 473,000 |
2007/12/21 | 199 | 199 | 195 | 199 | 362,000 |
2007/12/20 | 205 | 205 | 198 | 199 | 531,000 |
2007/12/19 | 204 | 206 | 202 | 203 | 188,000 |
2007/12/18 | 202 | 208 | 201 | 205 | 293,000 |
2007/12/17 | 211 | 211 | 204 | 205 | 607,000 |
2007/12/14 | 212 | 214 | 208 | 209 | 442,000 |
2007/12/13 | 216 | 218 | 214 | 214 | 233,000 |
2007/12/12 | 214 | 219 | 213 | 219 | 268,000 |
2007/12/11 | 220 | 220 | 214 | 215 | 228,000 |
2007/12/10 | 219 | 220 | 216 | 218 | 169,000 |
2007/12/07 | 216 | 218 | 216 | 218 | 231,000 |
2007/12/06 | 219 | 220 | 215 | 218 | 226,000 |
2007/12/05 | 221 | 221 | 214 | 217 | 306,000 |
2007/12/04 | 223 | 223 | 220 | 220 | 187,000 |
2007/12/03 | 220 | 221 | 219 | 220 | 255,000 |
2007/11/30 | 217 | 219 | 216 | 218 | 363,000 |
2007/11/29 | 215 | 218 | 214 | 217 | 244,000 |
2007/11/28 | 217 | 217 | 213 | 213 | 209,000 |
2007/11/27 | 208 | 215 | 207 | 215 | 456,000 |
2007/11/26 | 210 | 212 | 207 | 211 | 334,000 |
2007/11/22 | 207 | 212 | 207 | 209 | 202,000 |
2007/11/21 | 213 | 216 | 210 | 210 | 206,000 |
2007/11/20 | 214 | 214 | 207 | 213 | 401,000 |
2007/11/19 | 217 | 219 | 215 | 215 | 301,000 |
2007/11/16 | 216 | 218 | 215 | 215 | 163,000 |
2007/11/15 | 221 | 224 | 220 | 221 | 255,000 |
2007/11/14 | 218 | 223 | 212 | 221 | 556,000 |
2007/11/13 | 206 | 217 | 206 | 214 | 666,000 |
2007/11/12 | 210 | 216 | 205 | 211 | 434,000 |
2007/11/09 | 219 | 220 | 217 | 217 | 205,000 |
2007/11/08 | 220 | 223 | 217 | 220 | 372,000 |
2007/11/07 | 230 | 231 | 225 | 225 | 331,000 |
2007/11/06 | 226 | 232 | 226 | 232 | 253,000 |
2007/11/05 | 231 | 232 | 229 | 229 | 219,000 |
2007/11/02 | 230 | 234 | 228 | 234 | 352,000 |
2007/11/01 | 236 | 239 | 234 | 236 | 921,000 |
2007/10/31 | 240 | 241 | 229 | 236 | 2,718,000 |
2007/10/30 | 214 | 215 | 210 | 212 | 184,000 |
2007/10/29 | 211 | 214 | 211 | 212 | 171,000 |
2007/10/26 | 211 | 211 | 209 | 211 | 106,000 |
2007/10/25 | 209 | 212 | 207 | 207 | 104,000 |
2007/10/24 | 210 | 212 | 209 | 210 | 113,000 |
2007/10/23 | 207 | 209 | 207 | 209 | 66,000 |
2007/10/22 | 206 | 208 | 204 | 206 | 277,000 |
2007/10/19 | 213 | 213 | 209 | 211 | 92,000 |
2007/10/18 | 209 | 213 | 209 | 212 | 165,000 |
2007/10/17 | 209 | 211 | 208 | 209 | 135,000 |
2007/10/16 | 213 | 215 | 210 | 210 | 294,000 |
2007/10/15 | 219 | 219 | 214 | 215 | 229,000 |
2007/10/12 | 218 | 219 | 217 | 217 | 250,000 |
2007/10/11 | 220 | 222 | 219 | 220 | 212,000 |
2007/10/10 | 216 | 220 | 216 | 219 | 621,000 |
2007/10/09 | 211 | 215 | 210 | 215 | 404,000 |
2007/10/05 | 210 | 211 | 209 | 209 | 218,000 |
2007/10/04 | 212 | 214 | 209 | 210 | 455,000 |
2007/10/03 | 210 | 215 | 209 | 213 | 510,000 |
2007/10/02 | 209 | 210 | 208 | 209 | 249,000 |
2007/10/01 | 207 | 208 | 206 | 207 | 214,000 |
2007/09/28 | 211 | 212 | 207 | 207 | 278,000 |
2007/09/27 | 210 | 212 | 206 | 210 | 548,000 |
2007/09/26 | 202 | 206 | 202 | 206 | 293,000 |
2007/09/25 | 204 | 206 | 202 | 204 | 212,000 |
2007/09/21 | 205 | 206 | 203 | 204 | 186,000 |
2007/09/20 | 211 | 211 | 205 | 207 | 180,000 |
2007/09/19 | 205 | 207 | 204 | 206 | 200,000 |
2007/09/18 | 209 | 209 | 202 | 202 | 178,000 |
2007/09/14 | 211 | 211 | 209 | 209 | 209,000 |
2007/09/13 | 210 | 211 | 208 | 208 | 125,000 |
2007/09/12 | 211 | 213 | 209 | 210 | 181,000 |
2007/09/11 | 209 | 210 | 208 | 209 | 159,000 |
2007/09/10 | 209 | 211 | 208 | 209 | 219,000 |
2007/09/07 | 214 | 216 | 213 | 214 | 124,000 |
2007/09/06 | 212 | 214 | 211 | 214 | 164,000 |
2007/09/05 | 220 | 220 | 214 | 215 | 371,000 |
2007/09/04 | 221 | 222 | 219 | 220 | 282,000 |
2007/09/03 | 224 | 224 | 220 | 222 | 141,000 |
2007/08/31 | 221 | 223 | 217 | 223 | 386,000 |
2007/08/30 | 220 | 222 | 220 | 221 | 188,000 |
2007/08/29 | 219 | 219 | 212 | 217 | 431,000 |
2007/08/28 | 224 | 225 | 224 | 224 | 177,000 |
2007/08/27 | 227 | 229 | 222 | 223 | 318,000 |
2007/08/24 | 222 | 224 | 221 | 222 | 360,000 |
2007/08/23 | 218 | 220 | 218 | 220 | 293,000 |
2007/08/22 | 215 | 217 | 212 | 215 | 208,000 |
2007/08/21 | 215 | 218 | 213 | 215 | 472,000 |
2007/08/20 | 215 | 215 | 211 | 212 | 481,000 |
2007/08/17 | 222 | 222 | 208 | 208 | 650,000 |
2007/08/16 | 225 | 225 | 214 | 219 | 678,000 |
2007/08/15 | 230 | 231 | 223 | 225 | 300,000 |
2007/08/14 | 230 | 231 | 228 | 230 | 204,000 |
2007/08/13 | 225 | 231 | 225 | 229 | 320,000 |
2007/08/10 | 230 | 231 | 224 | 226 | 740,000 |
2007/08/09 | 232 | 235 | 231 | 232 | 501,000 |
2007/08/08 | 232 | 235 | 230 | 231 | 497,000 |
2007/08/07 | 237 | 238 | 232 | 232 | 359,000 |
2007/08/06 | 231 | 240 | 230 | 234 | 613,000 |
2007/08/03 | 229 | 237 | 228 | 234 | 547,000 |
2007/08/02 | 232 | 234 | 228 | 231 | 648,000 |
2007/08/01 | 237 | 237 | 233 | 233 | 367,000 |
2007/07/31 | 242 | 242 | 234 | 238 | 791,000 |
2007/07/30 | 233 | 241 | 232 | 241 | 554,000 |
2007/07/27 | 239 | 240 | 237 | 238 | 784,000 |
2007/07/26 | 243 | 245 | 241 | 241 | 491,000 |
2007/07/25 | 243 | 245 | 242 | 245 | 358,000 |
2007/07/24 | 245 | 246 | 243 | 245 | 456,000 |
2007/07/23 | 246 | 246 | 243 | 244 | 274,000 |
2007/07/20 | 252 | 252 | 248 | 248 | 243,000 |
2007/07/19 | 250 | 251 | 247 | 249 | 483,000 |
2007/07/18 | 252 | 253 | 249 | 250 | 483,000 |
2007/07/17 | 252 | 255 | 252 | 252 | 354,000 |
2007/07/13 | 254 | 257 | 253 | 254 | 420,000 |
2007/07/12 | 260 | 261 | 252 | 252 | 1,080,000 |
2007/07/11 | 260 | 262 | 259 | 260 | 716,000 |
2007/07/10 | 265 | 270 | 263 | 263 | 1,879,000 |
2007/07/09 | 264 | 265 | 261 | 263 | 643,000 |
2007/07/06 | 263 | 266 | 261 | 263 | 1,322,000 |
2007/07/05 | 268 | 269 | 262 | 263 | 2,512,000 |
2007/07/04 | 259 | 271 | 259 | 271 | 6,441,000 |
2007/07/03 | 255 | 258 | 255 | 257 | 805,000 |
2007/07/02 | 256 | 256 | 250 | 254 | 757,000 |
2007/06/29 | 254 | 255 | 252 | 254 | 647,000 |
2007/06/28 | 250 | 254 | 248 | 254 | 685,000 |
2007/06/27 | 249 | 253 | 248 | 250 | 874,000 |
2007/06/26 | 251 | 252 | 239 | 249 | 1,414,000 |
2007/06/25 | 255 | 259 | 253 | 253 | 760,000 |
2007/06/22 | 260 | 260 | 253 | 256 | 870,000 |
2007/06/21 | 261 | 262 | 258 | 260 | 1,088,000 |
2007/06/20 | 265 | 267 | 261 | 264 | 1,428,000 |
2007/06/19 | 261 | 265 | 261 | 264 | 592,000 |
2007/06/18 | 262 | 265 | 259 | 263 | 1,671,000 |
2007/06/15 | 263 | 263 | 258 | 261 | 1,428,000 |
2007/06/14 | 262 | 265 | 259 | 264 | 2,847,000 |
2007/06/13 | 255 | 260 | 253 | 260 | 1,094,000 |
2007/06/12 | 257 | 260 | 253 | 258 | 1,440,000 |
2007/06/11 | 267 | 267 | 257 | 257 | 1,731,000 |
2007/06/08 | 262 | 269 | 262 | 267 | 1,986,000 |
2007/06/07 | 258 | 269 | 257 | 267 | 3,566,000 |
2007/06/06 | 248 | 262 | 246 | 260 | 3,611,000 |
2007/06/05 | 245 | 248 | 243 | 248 | 1,121,000 |
2007/06/04 | 244 | 247 | 243 | 243 | 1,160,000 |
2007/06/01 | 239 | 240 | 237 | 239 | 776,000 |
2007/05/31 | 234 | 240 | 232 | 239 | 1,631,000 |
2007/05/30 | 232 | 233 | 230 | 232 | 209,000 |
2007/05/29 | 230 | 234 | 228 | 233 | 655,000 |
2007/05/28 | 232 | 232 | 228 | 230 | 428,000 |
2007/05/25 | 231 | 233 | 227 | 228 | 352,000 |
2007/05/24 | 235 | 236 | 231 | 234 | 1,037,000 |
2007/05/23 | 233 | 237 | 229 | 234 | 1,850,000 |
2007/05/22 | 220 | 235 | 214 | 222 | 2,165,000 |
2007/05/21 | 220 | 220 | 215 | 218 | 434,000 |
2007/05/18 | 217 | 219 | 216 | 216 | 250,000 |
2007/05/17 | 219 | 221 | 217 | 217 | 167,000 |
2007/05/16 | 224 | 224 | 215 | 217 | 667,000 |
2007/05/15 | 232 | 232 | 226 | 226 | 334,000 |
2007/05/14 | 231 | 234 | 230 | 233 | 736,000 |
2007/05/11 | 227 | 230 | 226 | 229 | 371,000 |
2007/05/10 | 225 | 230 | 225 | 230 | 857,000 |
2007/05/09 | 222 | 224 | 222 | 224 | 188,000 |
2007/05/08 | 225 | 225 | 223 | 224 | 105,000 |
2007/05/07 | 223 | 224 | 222 | 224 | 198,000 |
2007/05/02 | 222 | 223 | 220 | 222 | 190,000 |
2007/05/01 | 223 | 223 | 221 | 222 | 155,000 |
2007/04/27 | 224 | 227 | 222 | 223 | 274,000 |
2007/04/26 | 220 | 224 | 219 | 223 | 237,000 |
2007/04/25 | 221 | 222 | 220 | 220 | 151,000 |
2007/04/24 | 222 | 222 | 220 | 221 | 125,000 |
2007/04/23 | 222 | 224 | 221 | 222 | 198,000 |
2007/04/20 | 224 | 224 | 221 | 221 | 167,000 |
2007/04/19 | 223 | 223 | 221 | 222 | 141,000 |
2007/04/18 | 222 | 225 | 221 | 223 | 241,000 |
2007/04/17 | 227 | 228 | 220 | 222 | 533,000 |
2007/04/16 | 228 | 229 | 226 | 227 | 205,000 |
2007/04/13 | 230 | 230 | 227 | 227 | 191,000 |
2007/04/12 | 232 | 232 | 229 | 230 | 180,000 |
2007/04/11 | 234 | 235 | 232 | 232 | 152,000 |
2007/04/10 | 233 | 236 | 230 | 235 | 269,000 |
2007/04/09 | 229 | 233 | 229 | 232 | 240,000 |
2007/04/06 | 229 | 230 | 228 | 229 | 119,000 |
2007/04/05 | 229 | 230 | 228 | 229 | 128,000 |
2007/04/04 | 231 | 231 | 229 | 230 | 187,000 |
2007/04/03 | 229 | 230 | 227 | 228 | 170,000 |
2007/04/02 | 233 | 233 | 227 | 227 | 298,000 |
2007/03/30 | 232 | 234 | 231 | 231 | 191,000 |
2007/03/29 | 232 | 233 | 231 | 232 | 358,000 |
2007/03/28 | 235 | 236 | 233 | 233 | 187,000 |
2007/03/27 | 235 | 236 | 233 | 233 | 158,000 |
2007/03/26 | 237 | 237 | 234 | 236 | 283,000 |
2007/03/23 | 236 | 237 | 234 | 235 | 218,000 |
2007/03/22 | 234 | 236 | 233 | 235 | 615,000 |
2007/03/20 | 235 | 235 | 231 | 232 | 296,000 |
2007/03/19 | 230 | 234 | 230 | 231 | 383,000 |
2007/03/16 | 233 | 235 | 230 | 230 | 314,000 |
2007/03/15 | 233 | 235 | 232 | 234 | 200,000 |
2007/03/14 | 236 | 236 | 231 | 231 | 383,000 |
2007/03/13 | 240 | 241 | 238 | 238 | 132,000 |
2007/03/12 | 239 | 241 | 238 | 240 | 198,000 |
2007/03/09 | 238 | 238 | 236 | 237 | 421,000 |
2007/03/08 | 232 | 237 | 232 | 236 | 242,000 |
2007/03/07 | 238 | 238 | 233 | 233 | 324,000 |
2007/03/06 | 226 | 233 | 226 | 233 | 501,000 |
2007/03/05 | 233 | 233 | 225 | 226 | 977,000 |
2007/03/02 | 238 | 239 | 237 | 237 | 350,000 |
2007/03/01 | 245 | 246 | 235 | 240 | 971,000 |
2007/02/28 | 232 | 245 | 230 | 242 | 840,000 |
2007/02/27 | 253 | 256 | 250 | 252 | 989,000 |
2007/02/26 | 250 | 255 | 249 | 254 | 1,534,000 |
2007/02/23 | 249 | 250 | 247 | 247 | 586,000 |
2007/02/22 | 246 | 251 | 245 | 250 | 1,155,000 |
2007/02/21 | 244 | 246 | 244 | 246 | 275,000 |
2007/02/20 | 246 | 246 | 244 | 245 | 317,000 |
2007/02/19 | 244 | 245 | 243 | 244 | 192,000 |
2007/02/16 | 245 | 245 | 243 | 244 | 234,000 |
2007/02/15 | 246 | 247 | 244 | 246 | 401,000 |
2007/02/14 | 247 | 247 | 245 | 246 | 395,000 |
2007/02/13 | 245 | 248 | 244 | 246 | 758,000 |
2007/02/09 | 243 | 249 | 241 | 248 | 2,453,000 |
2007/02/08 | 264 | 264 | 258 | 258 | 2,951,000 |
2007/02/07 | 248 | 257 | 247 | 256 | 1,157,000 |
2007/02/06 | 244 | 248 | 244 | 248 | 284,000 |
2007/02/05 | 245 | 246 | 243 | 244 | 265,000 |
2007/02/02 | 246 | 247 | 244 | 246 | 358,000 |
2007/02/01 | 244 | 245 | 242 | 245 | 325,000 |
2007/01/31 | 247 | 247 | 242 | 242 | 334,000 |
2007/01/30 | 250 | 250 | 245 | 246 | 335,000 |
2007/01/29 | 248 | 249 | 246 | 248 | 296,000 |
2007/01/26 | 247 | 248 | 245 | 248 | 260,000 |
2007/01/25 | 249 | 251 | 247 | 247 | 531,000 |
2007/01/24 | 249 | 252 | 248 | 248 | 398,000 |
2007/01/23 | 249 | 250 | 244 | 250 | 728,000 |
2007/01/22 | 246 | 250 | 245 | 250 | 1,023,000 |
2007/01/19 | 245 | 245 | 243 | 244 | 190,000 |
2007/01/18 | 243 | 246 | 243 | 245 | 101,000 |
2007/01/17 | 246 | 246 | 242 | 245 | 226,000 |
2007/01/16 | 245 | 246 | 244 | 246 | 238,000 |
2007/01/15 | 244 | 245 | 242 | 245 | 256,000 |
2007/01/12 | 240 | 245 | 239 | 244 | 397,000 |
2007/01/11 | 241 | 241 | 238 | 239 | 212,000 |
2007/01/10 | 243 | 243 | 238 | 240 | 260,000 |
2007/01/09 | 239 | 244 | 238 | 244 | 372,000 |
2007/01/05 | 241 | 242 | 237 | 237 | 172,000 |
2007/01/04 | 239 | 242 | 238 | 241 | 180,000 |