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
2010/12/30 99 99 97 98 39,000
2010/12/29 99 99 98 99 59,000
2010/12/28 99 99 98 99 75,000
2010/12/27 98 99 98 98 74,000
2010/12/24 99 99 98 98 66,000
2010/12/22 100 101 99 99 49,000
2010/12/21 99 100 99 100 110,000
2010/12/20 102 102 99 99 199,000
2010/12/17 103 103 102 103 131,000
2010/12/16 102 104 102 103 79,000
2010/12/15 101 103 100 102 185,000
2010/12/14 99 101 99 100 270,000
2010/12/13 97 99 97 99 86,000
2010/12/10 99 99 97 97 247,000
2010/12/09 98 99 97 98 117,000
2010/12/08 97 98 96 98 94,000
2010/12/07 97 99 96 97 190,000
2010/12/06 98 98 97 98 61,000
2010/12/03 98 99 95 96 277,000
2010/12/02 95 96 94 95 119,000
2010/12/01 92 94 92 94 106,000
2010/11/30 95 96 92 92 195,000
2010/11/29 92 96 92 95 167,000
2010/11/26 94 95 93 93 128,000
2010/11/25 91 93 90 93 86,000
2010/11/24 90 92 90 90 35,000
2010/11/22 91 91 89 90 191,000
2010/11/19 89 90 89 89 105,000
2010/11/18 86 88 86 88 116,000
2010/11/17 86 87 85 87 100,000
2010/11/16 88 88 86 86 129,000
2010/11/15 88 89 87 87 114,000
2010/11/12 88 90 88 88 96,000
2010/11/11 89 90 88 89 76,000
2010/11/10 89 90 88 89 66,000
2010/11/09 88 89 87 89 37,000
2010/11/08 87 88 86 88 68,000
2010/11/05 84 87 84 85 145,000
2010/11/04 80 83 80 83 71,000
2010/11/02 80 81 80 80 28,000
2010/11/01 81 81 80 80 35,000
2010/10/29 81 81 77 80 232,000
2010/10/28 83 83 81 82 279,000
2010/10/27 82 83 81 82 130,000
2010/10/26 80 83 79 82 294,000
2010/10/25 83 84 80 80 200,000
2010/10/22 84 85 83 84 86,000
2010/10/21 85 85 84 84 54,000
2010/10/20 86 86 85 85 147,000
2010/10/19 85 87 85 86 85,000
2010/10/18 86 87 85 86 87,000
2010/10/15 90 90 86 86 170,000
2010/10/14 89 90 89 89 145,000
2010/10/13 92 92 89 90 94,000
2010/10/12 95 95 92 92 60,000
2010/10/08 95 95 94 95 44,000
2010/10/07 96 96 94 95 46,000
2010/10/06 94 96 94 96 22,000
2010/10/05 94 96 93 96 59,000
2010/10/04 95 95 94 94 35,000
2010/10/01 95 95 94 95 84,000
2010/09/30 97 97 96 96 24,000
2010/09/29 97 97 96 97 45,000
2010/09/28 97 97 96 97 59,000
2010/09/27 95 96 94 96 67,000
2010/09/24 95 95 94 94 70,000
2010/09/22 95 96 95 95 16,000
2010/09/21 97 97 95 95 82,000
2010/09/17 95 97 95 96 75,000
2010/09/16 95 96 95 96 40,000
2010/09/15 95 96 94 96 69,000
2010/09/14 96 97 94 96 153,000
2010/09/13 95 96 94 94 77,000
2010/09/10 95 96 95 96 175,000
2010/09/09 94 95 94 95 51,000
2010/09/08 95 95 94 95 24,000
2010/09/07 96 96 95 96 28,000
2010/09/06 96 96 95 96 20,000
2010/09/03 95 96 95 96 23,000
2010/09/02 96 96 94 95 33,000
2010/09/01 95 96 94 95 72,000
2010/08/31 97 98 95 98 64,000
2010/08/30 96 98 96 97 51,000
2010/08/27 98 98 96 97 119,000
2010/08/26 95 97 95 97 33,000
2010/08/25 94 95 93 95 49,000
2010/08/24 94 96 94 96 37,000
2010/08/23 96 96 95 95 23,000
2010/08/20 98 98 96 96 86,000
2010/08/19 97 99 97 99 83,000
2010/08/18 96 97 95 97 29,000
2010/08/17 96 96 94 96 54,000
2010/08/16 97 97 96 96 34,000
2010/08/13 97 97 96 96 35,000
2010/08/12 95 98 94 98 125,000
2010/08/11 96 97 96 96 50,000
2010/08/10 98 98 97 97 35,000
2010/08/09 97 98 96 98 53,000
2010/08/06 97 97 97 97 27,000
2010/08/05 96 97 96 97 49,000
2010/08/04 97 97 96 96 39,000
2010/08/03 97 98 97 98 25,000
2010/08/02 97 98 97 97 14,000
2010/07/30 97 97 96 97 58,000
2010/07/29 99 99 97 97 93,000
2010/07/28 100 100 99 100 101,000
2010/07/27 98 98 97 98 48,000
2010/07/26 98 98 97 97 32,000
2010/07/23 99 99 96 97 120,000
2010/07/22 98 99 98 99 30,000
2010/07/21 100 100 98 99 59,000
2010/07/20 100 103 97 101 517,000
2010/07/16 97 98 96 98 39,000
2010/07/15 96 98 96 97 65,000
2010/07/14 97 98 97 98 80,000
2010/07/13 100 100 96 96 72,000
2010/07/12 98 99 98 98 31,000
2010/07/09 98 98 97 98 30,000
2010/07/08 97 100 97 97 139,000
2010/07/07 100 101 95 96 137,000
2010/07/06 102 102 99 100 50,000
2010/07/05 96 101 96 101 59,000
2010/07/02 100 101 97 97 50,000
2010/07/01 102 102 96 99 266,000
2010/06/30 97 97 95 96 128,000
2010/06/29 102 102 99 100 53,000
2010/06/28 107 107 102 102 95,000
2010/06/25 105 106 103 105 80,000
2010/06/24 105 106 105 105 40,000
2010/06/23 105 112 105 105 713,000
2010/06/22 104 104 102 104 133,000
2010/06/21 102 103 100 103 136,000
2010/06/18 100 101 100 100 99,000
2010/06/17 100 100 98 100 43,000
2010/06/16 99 100 98 100 82,000
2010/06/15 101 101 97 98 117,000
2010/06/14 98 101 98 99 69,000
2010/06/11 97 99 96 97 180,000
2010/06/10 94 96 94 96 38,000
2010/06/09 95 96 94 95 111,000
2010/06/08 96 97 94 94 340,000
2010/06/07 98 99 96 98 134,000
2010/06/04 101 102 100 101 72,000
2010/06/03 101 102 101 101 80,000
2010/06/02 100 101 100 101 82,000
2010/06/01 101 102 101 101 101,000
2010/05/31 100 102 99 101 113,000
2010/05/28 107 107 101 102 138,000
2010/05/27 102 105 102 104 64,000
2010/05/26 102 103 101 103 73,000
2010/05/25 102 104 101 104 81,000
2010/05/24 106 107 103 104 82,000
2010/05/21 104 107 102 106 75,000
2010/05/20 112 112 108 109 121,000
2010/05/19 111 112 110 112 97,000
2010/05/18 111 112 111 112 41,000
2010/05/17 112 114 111 112 100,000
2010/05/14 112 114 111 112 106,000
2010/05/13 112 113 112 112 20,000
2010/05/12 112 112 110 112 53,000
2010/05/11 113 113 112 112 61,000
2010/05/10 110 113 110 112 81,000
2010/05/07 112 112 110 110 148,000
2010/05/06 114 114 113 113 72,000
2010/04/30 118 118 116 116 201,000
2010/04/28 117 117 114 114 114,000
2010/04/27 118 118 117 118 88,000
2010/04/26 115 118 115 118 148,000
2010/04/23 114 115 114 114 70,000
2010/04/22 116 116 114 114 50,000
2010/04/21 117 117 115 116 64,000
2010/04/20 114 116 113 115 167,000
2010/04/19 115 115 112 113 210,000
2010/04/16 120 120 116 116 145,000
2010/04/15 118 121 117 120 372,000
2010/04/14 118 119 117 118 184,000
2010/04/13 115 118 114 118 158,000
2010/04/12 115 116 114 114 75,000
2010/04/09 115 115 113 114 128,000
2010/04/08 113 116 113 115 112,000
2010/04/07 117 117 114 114 132,000
2010/04/06 117 118 116 117 65,000
2010/04/05 117 118 117 118 74,000
2010/04/02 118 118 116 117 73,000
2010/04/01 117 118 117 117 66,000
2010/03/31 119 119 116 118 106,000
2010/03/30 116 119 116 119 108,000
2010/03/29 115 118 114 117 69,000
2010/03/26 118 119 116 119 230,000
2010/03/25 116 118 114 118 168,000
2010/03/24 114 115 114 115 157,000
2010/03/23 113 114 112 114 159,000
2010/03/19 112 112 111 112 136,000
2010/03/18 111 113 111 111 151,000
2010/03/17 113 114 110 112 205,000
2010/03/16 110 114 110 113 236,000
2010/03/15 111 112 108 109 241,000
2010/03/12 114 114 110 110 329,000
2010/03/11 110 115 110 115 219,000
2010/03/10 108 111 107 109 328,000
2010/03/09 106 107 106 106 138,000
2010/03/08 104 107 104 106 175,000
2010/03/05 104 105 103 103 68,000
2010/03/04 104 105 103 103 119,000
2010/03/03 104 105 103 104 97,000
2010/03/02 103 104 103 104 75,000
2010/03/01 104 104 103 104 68,000
2010/02/26 104 106 103 104 266,000
2010/02/25 105 105 102 104 75,000
2010/02/24 103 105 103 104 97,000
2010/02/23 104 104 102 102 47,000
2010/02/22 106 106 102 103 222,000
2010/02/19 105 105 103 103 107,000
2010/02/18 103 105 103 105 194,000
2010/02/17 101 103 101 103 65,000
2010/02/16 101 103 100 101 78,000
2010/02/15 103 103 101 101 86,000
2010/02/12 102 104 102 104 76,000
2010/02/10 104 104 103 103 85,000
2010/02/09 103 105 102 103 340,000
2010/02/08 102 102 101 101 44,000
2010/02/05 100 103 99 101 78,000
2010/02/04 102 102 101 102 71,000
2010/02/03 103 105 102 102 57,000
2010/02/02 101 103 101 102 48,000
2010/02/01 101 102 101 102 61,000
2010/01/29 103 104 101 101 67,000
2010/01/28 105 105 103 104 57,000
2010/01/27 102 105 102 104 80,000
2010/01/26 105 106 102 102 72,000
2010/01/25 103 106 102 104 138,000
2010/01/22 107 108 105 105 79,000
2010/01/21 107 108 107 108 67,000
2010/01/20 109 109 107 108 98,000
2010/01/19 107 109 107 108 102,000
2010/01/18 109 109 107 107 62,000
2010/01/15 108 109 108 109 59,000
2010/01/14 108 109 107 109 94,000
2010/01/13 109 110 108 109 84,000
2010/01/12 107 109 107 109 107,000
2010/01/08 107 107 106 107 73,000
2010/01/07 108 108 106 107 48,000
2010/01/06 108 108 106 108 70,000
2010/01/05 110 110 107 107 84,000
2010/01/04 108 110 108 108 43,000

このページの先頭へ