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 |
---|---|---|---|---|---|
2009/12/30 | 110 | 110 | 107 | 108 | 97,000 |
2009/12/29 | 110 | 110 | 107 | 110 | 33,000 |
2009/12/28 | 111 | 112 | 108 | 108 | 118,000 |
2009/12/25 | 107 | 111 | 107 | 110 | 77,000 |
2009/12/24 | 110 | 110 | 108 | 108 | 60,000 |
2009/12/22 | 105 | 113 | 104 | 111 | 388,000 |
2009/12/21 | 104 | 104 | 103 | 104 | 131,000 |
2009/12/18 | 102 | 104 | 101 | 104 | 179,000 |
2009/12/17 | 104 | 104 | 103 | 103 | 64,000 |
2009/12/16 | 105 | 105 | 103 | 104 | 94,000 |
2009/12/15 | 103 | 104 | 103 | 104 | 43,000 |
2009/12/14 | 104 | 105 | 103 | 105 | 59,000 |
2009/12/11 | 107 | 107 | 104 | 104 | 141,000 |
2009/12/10 | 105 | 106 | 103 | 105 | 118,000 |
2009/12/09 | 106 | 107 | 105 | 105 | 70,000 |
2009/12/08 | 106 | 107 | 106 | 106 | 66,000 |
2009/12/07 | 109 | 110 | 108 | 108 | 173,000 |
2009/12/04 | 107 | 107 | 103 | 105 | 154,000 |
2009/12/03 | 104 | 106 | 103 | 106 | 139,000 |
2009/12/02 | 104 | 104 | 103 | 104 | 44,000 |
2009/12/01 | 102 | 107 | 100 | 105 | 144,000 |
2009/11/30 | 101 | 102 | 98 | 102 | 162,000 |
2009/11/27 | 101 | 101 | 99 | 100 | 64,000 |
2009/11/26 | 100 | 101 | 98 | 101 | 54,000 |
2009/11/25 | 99 | 100 | 98 | 100 | 78,000 |
2009/11/24 | 104 | 104 | 100 | 100 | 83,000 |
2009/11/20 | 104 | 104 | 101 | 103 | 92,000 |
2009/11/19 | 102 | 103 | 100 | 103 | 60,000 |
2009/11/18 | 103 | 103 | 101 | 102 | 67,000 |
2009/11/17 | 103 | 105 | 100 | 103 | 162,000 |
2009/11/16 | 103 | 105 | 102 | 105 | 72,000 |
2009/11/13 | 104 | 104 | 101 | 101 | 80,000 |
2009/11/12 | 106 | 106 | 105 | 105 | 79,000 |
2009/11/11 | 109 | 110 | 108 | 108 | 24,000 |
2009/11/10 | 110 | 111 | 108 | 111 | 84,000 |
2009/11/09 | 112 | 113 | 108 | 108 | 75,000 |
2009/11/06 | 113 | 113 | 111 | 112 | 35,000 |
2009/11/05 | 112 | 114 | 111 | 114 | 30,000 |
2009/11/04 | 111 | 113 | 111 | 113 | 33,000 |
2009/11/02 | 110 | 112 | 110 | 112 | 74,000 |
2009/10/30 | 113 | 115 | 112 | 114 | 116,000 |
2009/10/29 | 110 | 112 | 110 | 111 | 84,000 |
2009/10/28 | 115 | 115 | 111 | 115 | 110,000 |
2009/10/27 | 112 | 114 | 110 | 114 | 105,000 |
2009/10/26 | 111 | 112 | 111 | 112 | 57,000 |
2009/10/23 | 112 | 112 | 111 | 111 | 55,000 |
2009/10/22 | 112 | 112 | 110 | 111 | 45,000 |
2009/10/21 | 114 | 114 | 112 | 113 | 58,000 |
2009/10/20 | 113 | 115 | 111 | 114 | 142,000 |
2009/10/19 | 108 | 111 | 108 | 111 | 91,000 |
2009/10/16 | 111 | 111 | 108 | 110 | 65,000 |
2009/10/15 | 108 | 111 | 108 | 111 | 112,000 |
2009/10/14 | 106 | 108 | 106 | 108 | 64,000 |
2009/10/13 | 108 | 108 | 106 | 106 | 76,000 |
2009/10/09 | 109 | 109 | 105 | 107 | 106,000 |
2009/10/08 | 105 | 110 | 104 | 106 | 160,000 |
2009/10/07 | 104 | 104 | 101 | 104 | 216,000 |
2009/10/06 | 102 | 104 | 102 | 103 | 77,000 |
2009/10/05 | 108 | 108 | 102 | 104 | 142,000 |
2009/10/02 | 109 | 109 | 107 | 108 | 101,000 |
2009/10/01 | 115 | 115 | 112 | 112 | 47,000 |
2009/09/30 | 113 | 116 | 113 | 116 | 67,000 |
2009/09/29 | 112 | 114 | 111 | 114 | 49,000 |
2009/09/28 | 112 | 112 | 109 | 111 | 109,000 |
2009/09/25 | 115 | 115 | 108 | 111 | 168,000 |
2009/09/24 | 118 | 118 | 112 | 115 | 280,000 |
2009/09/18 | 118 | 118 | 115 | 117 | 185,000 |
2009/09/17 | 116 | 118 | 115 | 118 | 106,000 |
2009/09/16 | 120 | 120 | 113 | 116 | 271,000 |
2009/09/15 | 119 | 120 | 119 | 120 | 54,000 |
2009/09/14 | 122 | 122 | 119 | 119 | 137,000 |
2009/09/11 | 124 | 124 | 122 | 122 | 142,000 |
2009/09/10 | 123 | 124 | 122 | 124 | 126,000 |
2009/09/09 | 125 | 125 | 122 | 122 | 100,000 |
2009/09/08 | 123 | 124 | 122 | 124 | 62,000 |
2009/09/07 | 123 | 123 | 122 | 123 | 30,000 |
2009/09/04 | 123 | 124 | 123 | 123 | 69,000 |
2009/09/03 | 124 | 125 | 123 | 124 | 98,000 |
2009/09/02 | 126 | 127 | 124 | 124 | 181,000 |
2009/09/01 | 126 | 128 | 126 | 128 | 59,000 |
2009/08/31 | 128 | 129 | 127 | 127 | 73,000 |
2009/08/28 | 128 | 129 | 127 | 129 | 108,000 |
2009/08/27 | 128 | 129 | 128 | 129 | 64,000 |
2009/08/26 | 129 | 129 | 128 | 129 | 71,000 |
2009/08/25 | 127 | 129 | 127 | 129 | 25,000 |
2009/08/24 | 128 | 129 | 127 | 127 | 78,000 |
2009/08/21 | 128 | 128 | 127 | 127 | 95,000 |
2009/08/20 | 128 | 130 | 127 | 130 | 130,000 |
2009/08/19 | 128 | 130 | 128 | 130 | 67,000 |
2009/08/18 | 128 | 129 | 127 | 129 | 65,000 |
2009/08/17 | 131 | 131 | 126 | 128 | 219,000 |
2009/08/14 | 130 | 133 | 130 | 132 | 157,000 |
2009/08/13 | 129 | 131 | 128 | 131 | 85,000 |
2009/08/12 | 128 | 130 | 128 | 128 | 81,000 |
2009/08/11 | 129 | 131 | 129 | 129 | 57,000 |
2009/08/10 | 131 | 131 | 129 | 130 | 44,000 |
2009/08/07 | 132 | 132 | 128 | 130 | 130,000 |
2009/08/06 | 130 | 130 | 129 | 130 | 44,000 |
2009/08/05 | 132 | 132 | 130 | 130 | 36,000 |
2009/08/04 | 131 | 132 | 130 | 132 | 68,000 |
2009/08/03 | 130 | 131 | 129 | 131 | 48,000 |
2009/07/31 | 130 | 130 | 129 | 129 | 25,000 |
2009/07/30 | 131 | 131 | 128 | 130 | 55,000 |
2009/07/29 | 130 | 131 | 130 | 131 | 27,000 |
2009/07/28 | 130 | 130 | 129 | 130 | 99,000 |
2009/07/27 | 131 | 131 | 129 | 130 | 161,000 |
2009/07/24 | 130 | 130 | 129 | 130 | 57,000 |
2009/07/23 | 127 | 130 | 127 | 129 | 81,000 |
2009/07/22 | 128 | 128 | 127 | 127 | 48,000 |
2009/07/21 | 129 | 129 | 128 | 128 | 121,000 |
2009/07/17 | 125 | 127 | 124 | 127 | 158,000 |
2009/07/16 | 128 | 128 | 122 | 123 | 214,000 |
2009/07/15 | 125 | 127 | 125 | 125 | 87,000 |
2009/07/14 | 123 | 125 | 123 | 124 | 90,000 |
2009/07/13 | 125 | 126 | 121 | 121 | 177,000 |
2009/07/10 | 128 | 130 | 125 | 126 | 155,000 |
2009/07/09 | 131 | 131 | 128 | 129 | 153,000 |
2009/07/08 | 134 | 134 | 132 | 132 | 102,000 |
2009/07/07 | 137 | 138 | 130 | 134 | 552,000 |
2009/07/06 | 138 | 141 | 137 | 138 | 489,000 |
2009/07/03 | 136 | 138 | 135 | 138 | 168,000 |
2009/07/02 | 138 | 139 | 136 | 137 | 196,000 |
2009/07/01 | 136 | 138 | 135 | 138 | 163,000 |
2009/06/30 | 136 | 137 | 135 | 137 | 221,000 |
2009/06/29 | 135 | 136 | 135 | 135 | 77,000 |
2009/06/26 | 135 | 136 | 135 | 136 | 171,000 |
2009/06/25 | 136 | 136 | 134 | 136 | 138,000 |
2009/06/24 | 136 | 136 | 134 | 136 | 125,000 |
2009/06/23 | 135 | 136 | 133 | 133 | 269,000 |
2009/06/22 | 135 | 136 | 133 | 134 | 192,000 |
2009/06/19 | 136 | 136 | 133 | 135 | 121,000 |
2009/06/18 | 136 | 136 | 133 | 136 | 232,000 |
2009/06/17 | 134 | 136 | 134 | 136 | 64,000 |
2009/06/16 | 135 | 136 | 133 | 134 | 257,000 |
2009/06/15 | 137 | 138 | 135 | 137 | 187,000 |
2009/06/12 | 140 | 140 | 133 | 135 | 719,000 |
2009/06/11 | 141 | 141 | 137 | 140 | 275,000 |
2009/06/10 | 142 | 143 | 138 | 140 | 640,000 |
2009/06/09 | 134 | 138 | 134 | 137 | 362,000 |
2009/06/08 | 136 | 136 | 133 | 134 | 175,000 |
2009/06/05 | 134 | 135 | 133 | 133 | 174,000 |
2009/06/04 | 132 | 134 | 132 | 133 | 212,000 |
2009/06/03 | 134 | 135 | 132 | 133 | 264,000 |
2009/06/02 | 139 | 139 | 132 | 132 | 577,000 |
2009/06/01 | 139 | 140 | 138 | 139 | 87,000 |
2009/05/29 | 140 | 141 | 137 | 139 | 112,000 |
2009/05/28 | 135 | 150 | 134 | 139 | 618,000 |
2009/05/27 | 135 | 135 | 134 | 134 | 62,000 |
2009/05/26 | 135 | 135 | 133 | 135 | 123,000 |
2009/05/25 | 134 | 136 | 134 | 134 | 71,000 |
2009/05/22 | 134 | 134 | 133 | 133 | 38,000 |
2009/05/21 | 134 | 135 | 133 | 134 | 61,000 |
2009/05/20 | 135 | 135 | 133 | 134 | 125,000 |
2009/05/19 | 133 | 134 | 133 | 134 | 93,000 |
2009/05/18 | 131 | 133 | 131 | 132 | 108,000 |
2009/05/15 | 133 | 134 | 132 | 132 | 128,000 |
2009/05/14 | 135 | 135 | 132 | 132 | 114,000 |
2009/05/13 | 135 | 138 | 134 | 137 | 74,000 |
2009/05/12 | 134 | 136 | 132 | 134 | 79,000 |
2009/05/11 | 134 | 135 | 133 | 133 | 28,000 |
2009/05/08 | 131 | 134 | 131 | 134 | 96,000 |
2009/05/07 | 134 | 136 | 133 | 133 | 93,000 |
2009/05/01 | 132 | 133 | 131 | 132 | 43,000 |
2009/04/30 | 131 | 133 | 131 | 131 | 60,000 |
2009/04/28 | 130 | 131 | 130 | 130 | 100,000 |
2009/04/27 | 131 | 131 | 130 | 131 | 75,000 |
2009/04/24 | 130 | 132 | 128 | 128 | 166,000 |
2009/04/23 | 133 | 133 | 130 | 133 | 94,000 |
2009/04/22 | 139 | 139 | 132 | 132 | 74,000 |
2009/04/21 | 138 | 139 | 135 | 135 | 85,000 |
2009/04/20 | 140 | 141 | 139 | 139 | 97,000 |
2009/04/17 | 142 | 143 | 139 | 140 | 114,000 |
2009/04/16 | 142 | 143 | 139 | 141 | 98,000 |
2009/04/15 | 141 | 143 | 140 | 141 | 147,000 |
2009/04/14 | 144 | 146 | 140 | 145 | 412,000 |
2009/04/13 | 141 | 152 | 141 | 143 | 830,000 |
2009/04/10 | 135 | 135 | 133 | 135 | 83,000 |
2009/04/09 | 132 | 134 | 131 | 134 | 71,000 |
2009/04/08 | 131 | 133 | 131 | 131 | 28,000 |
2009/04/07 | 132 | 133 | 132 | 133 | 26,000 |
2009/04/06 | 134 | 134 | 131 | 132 | 55,000 |
2009/04/03 | 135 | 135 | 132 | 133 | 63,000 |
2009/04/02 | 136 | 137 | 132 | 134 | 92,000 |
2009/04/01 | 134 | 135 | 133 | 135 | 61,000 |
2009/03/31 | 134 | 136 | 133 | 135 | 106,000 |
2009/03/30 | 135 | 137 | 133 | 133 | 67,000 |
2009/03/27 | 137 | 138 | 133 | 133 | 115,000 |
2009/03/26 | 135 | 136 | 131 | 135 | 188,000 |
2009/03/25 | 134 | 136 | 133 | 135 | 244,000 |
2009/03/24 | 135 | 135 | 132 | 133 | 117,000 |
2009/03/23 | 131 | 133 | 130 | 133 | 142,000 |
2009/03/19 | 130 | 131 | 129 | 131 | 76,000 |
2009/03/18 | 131 | 132 | 129 | 129 | 104,000 |
2009/03/17 | 132 | 132 | 130 | 130 | 52,000 |
2009/03/16 | 131 | 132 | 130 | 132 | 46,000 |
2009/03/13 | 129 | 130 | 128 | 128 | 187,000 |
2009/03/12 | 130 | 130 | 127 | 129 | 56,000 |
2009/03/11 | 131 | 131 | 130 | 131 | 16,000 |
2009/03/10 | 128 | 130 | 128 | 129 | 34,000 |
2009/03/09 | 128 | 128 | 127 | 128 | 31,000 |
2009/03/06 | 131 | 132 | 128 | 128 | 79,000 |
2009/03/05 | 132 | 133 | 130 | 132 | 76,000 |
2009/03/04 | 130 | 132 | 130 | 131 | 46,000 |
2009/03/03 | 127 | 130 | 127 | 130 | 26,000 |
2009/03/02 | 127 | 132 | 127 | 132 | 56,000 |
2009/02/27 | 128 | 129 | 126 | 129 | 153,000 |
2009/02/26 | 124 | 127 | 124 | 127 | 77,000 |
2009/02/25 | 124 | 125 | 123 | 125 | 50,000 |
2009/02/24 | 123 | 126 | 123 | 124 | 52,000 |
2009/02/23 | 123 | 127 | 122 | 127 | 78,000 |
2009/02/20 | 129 | 129 | 123 | 127 | 117,000 |
2009/02/19 | 126 | 127 | 123 | 126 | 98,000 |
2009/02/18 | 126 | 127 | 123 | 124 | 78,000 |
2009/02/17 | 125 | 127 | 122 | 126 | 51,000 |
2009/02/16 | 127 | 129 | 125 | 127 | 58,000 |
2009/02/13 | 125 | 126 | 124 | 126 | 54,000 |
2009/02/12 | 124 | 124 | 121 | 124 | 169,000 |
2009/02/10 | 133 | 134 | 130 | 133 | 67,000 |
2009/02/09 | 135 | 136 | 132 | 132 | 60,000 |
2009/02/06 | 136 | 137 | 135 | 137 | 67,000 |
2009/02/05 | 136 | 137 | 134 | 134 | 89,000 |
2009/02/04 | 137 | 137 | 135 | 137 | 55,000 |
2009/02/03 | 138 | 138 | 135 | 135 | 96,000 |
2009/02/02 | 133 | 135 | 132 | 135 | 49,000 |
2009/01/30 | 135 | 135 | 131 | 132 | 69,000 |
2009/01/29 | 134 | 136 | 132 | 136 | 92,000 |
2009/01/28 | 136 | 136 | 133 | 133 | 82,000 |
2009/01/27 | 130 | 135 | 130 | 135 | 144,000 |
2009/01/26 | 130 | 132 | 130 | 130 | 56,000 |
2009/01/23 | 136 | 136 | 129 | 130 | 81,000 |
2009/01/22 | 137 | 137 | 133 | 136 | 80,000 |
2009/01/21 | 128 | 137 | 127 | 134 | 114,000 |
2009/01/20 | 136 | 136 | 131 | 133 | 121,000 |
2009/01/19 | 132 | 134 | 130 | 134 | 82,000 |
2009/01/16 | 129 | 133 | 129 | 131 | 93,000 |
2009/01/15 | 131 | 133 | 130 | 130 | 97,000 |
2009/01/14 | 132 | 134 | 130 | 133 | 82,000 |
2009/01/13 | 128 | 129 | 127 | 128 | 76,000 |
2009/01/09 | 134 | 134 | 129 | 131 | 76,000 |
2009/01/08 | 134 | 135 | 132 | 134 | 189,000 |
2009/01/07 | 128 | 140 | 123 | 139 | 550,000 |
2009/01/06 | 128 | 130 | 127 | 128 | 49,000 |
2009/01/05 | 131 | 132 | 127 | 127 | 27,000 |