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
2011/12/30 90 90 88 89 51,000
2011/12/29 88 89 87 89 28,000
2011/12/28 89 89 88 89 94,000
2011/12/27 87 89 87 89 98,000
2011/12/26 88 88 88 88 47,000
2011/12/22 88 89 87 88 70,000
2011/12/21 90 90 88 88 122,000
2011/12/20 90 90 88 89 105,000
2011/12/19 89 90 86 90 228,000
2011/12/16 92 92 88 88 315,000
2011/12/15 91 92 87 87 373,000
2011/12/14 92 97 91 93 676,000
2011/12/13 91 93 90 92 198,000
2011/12/12 92 92 90 90 164,000
2011/12/09 90 91 89 90 503,000
2011/12/08 89 95 87 92 521,000
2011/12/07 88 90 88 88 169,000
2011/12/06 92 92 88 89 489,000
2011/12/05 87 94 85 91 1,438,000
2011/12/02 83 88 82 88 1,101,000
2011/12/01 82 83 80 83 648,000
2011/11/30 83 83 79 79 854,000
2011/11/29 85 86 83 84 127,000
2011/11/28 85 86 83 85 110,000
2011/11/25 84 84 82 82 122,000
2011/11/24 84 85 84 84 89,000
2011/11/22 86 87 85 86 140,000
2011/11/21 88 91 87 88 329,000
2011/11/18 86 87 85 87 143,000
2011/11/17 85 87 84 87 299,000
2011/11/16 86 86 85 86 31,000
2011/11/15 86 87 86 86 22,000
2011/11/14 86 87 85 87 35,000
2011/11/11 85 86 85 86 26,000
2011/11/10 85 86 84 86 77,000
2011/11/09 84 86 83 86 122,000
2011/11/08 83 88 82 82 303,000
2011/11/07 82 83 81 83 27,000
2011/11/04 81 83 81 83 73,000
2011/11/02 80 82 80 80 112,000
2011/11/01 82 83 80 80 75,000
2011/10/31 83 84 82 82 40,000
2011/10/28 84 84 82 84 191,000
2011/10/27 80 81 78 81 119,000
2011/10/26 80 80 78 78 81,000
2011/10/25 81 82 80 80 57,000
2011/10/24 81 81 80 81 79,000
2011/10/21 82 82 80 82 119,000
2011/10/20 83 83 81 82 85,000
2011/10/19 84 84 82 83 111,000
2011/10/18 82 83 81 82 39,000
2011/10/17 81 82 81 82 56,000
2011/10/14 83 83 79 80 196,000
2011/10/13 86 87 84 84 55,000
2011/10/12 85 87 85 85 93,000
2011/10/11 86 86 82 86 112,000
2011/10/07 84 85 83 84 54,000
2011/10/06 83 84 83 83 47,000
2011/10/05 83 83 81 83 83,000
2011/10/04 88 88 83 84 268,000
2011/10/03 88 89 88 89 51,000
2011/09/30 90 90 88 90 64,000
2011/09/29 89 90 88 89 111,000
2011/09/28 88 89 87 89 158,000
2011/09/27 83 89 83 89 73,000
2011/09/26 83 84 81 81 101,000
2011/09/22 88 88 84 84 58,000
2011/09/21 89 89 88 88 88,000
2011/09/20 88 88 87 87 106,000
2011/09/16 87 88 87 88 85,000
2011/09/15 85 87 84 87 53,000
2011/09/14 84 85 83 85 52,000
2011/09/13 82 83 80 83 36,000
2011/09/12 83 83 81 82 40,000
2011/09/09 84 84 83 83 112,000
2011/09/08 85 85 84 85 32,000
2011/09/07 82 84 82 84 44,000
2011/09/06 84 85 83 84 60,000
2011/09/05 86 86 85 85 34,000
2011/09/02 89 89 87 88 47,000
2011/09/01 89 89 87 89 40,000
2011/08/31 85 90 83 90 152,000
2011/08/30 84 85 84 85 45,000
2011/08/29 83 84 82 84 46,000
2011/08/26 82 83 81 83 87,000
2011/08/25 81 81 80 81 29,000
2011/08/24 81 81 79 79 36,000
2011/08/23 79 80 79 80 47,000
2011/08/22 81 81 78 78 127,000
2011/08/19 79 80 79 80 106,000
2011/08/18 82 82 79 79 176,000
2011/08/17 81 82 81 82 43,000
2011/08/16 82 82 81 81 36,000
2011/08/15 81 82 80 81 53,000
2011/08/12 80 81 79 81 38,000
2011/08/11 79 80 78 79 53,000
2011/08/10 82 82 80 80 59,000
2011/08/09 77 80 75 80 163,000
2011/08/08 79 79 78 78 73,000
2011/08/05 81 81 79 80 76,000
2011/08/04 82 82 81 81 48,000
2011/08/03 83 83 81 81 68,000
2011/08/02 85 85 83 83 43,000
2011/08/01 83 85 83 84 81,000
2011/07/29 86 86 84 84 131,000
2011/07/28 88 89 85 86 160,000
2011/07/27 89 90 89 89 61,000
2011/07/26 90 91 90 90 44,000
2011/07/25 91 91 89 89 108,000
2011/07/22 91 92 91 92 41,000
2011/07/21 93 93 91 91 42,000
2011/07/20 95 95 93 93 96,000
2011/07/19 90 93 90 93 84,000
2011/07/15 89 90 88 90 35,000
2011/07/14 90 91 89 89 63,000
2011/07/13 90 92 90 92 39,000
2011/07/12 93 93 90 91 96,000
2011/07/11 93 94 93 94 42,000
2011/07/08 94 95 93 93 104,000
2011/07/07 91 94 90 94 88,000
2011/07/06 90 91 90 91 49,000
2011/07/05 91 91 90 91 28,000
2011/07/04 91 92 90 90 58,000
2011/07/01 91 91 89 91 92,000
2011/06/30 90 90 89 90 85,000
2011/06/29 91 91 89 90 50,000
2011/06/28 91 91 90 90 120,000
2011/06/27 89 91 88 90 105,000
2011/06/24 88 89 87 89 35,000
2011/06/23 91 91 87 88 135,000
2011/06/22 88 90 87 90 159,000
2011/06/21 85 86 84 86 59,000
2011/06/20 86 86 82 85 170,000
2011/06/17 83 85 83 84 60,000
2011/06/16 84 84 83 83 40,000
2011/06/15 87 87 84 84 53,000
2011/06/14 86 87 86 86 21,000
2011/06/13 84 89 83 87 118,000
2011/06/10 86 86 84 84 140,000
2011/06/09 83 87 82 86 164,000
2011/06/08 83 83 82 82 81,000
2011/06/07 80 81 80 81 48,000
2011/06/06 82 83 80 80 86,000
2011/06/03 82 84 82 83 88,000
2011/06/02 83 83 82 83 54,000
2011/06/01 84 84 83 83 64,000
2011/05/31 84 84 83 84 36,000
2011/05/30 85 85 83 83 48,000
2011/05/27 85 86 84 84 85,000
2011/05/26 84 85 84 85 53,000
2011/05/25 84 84 83 84 41,000
2011/05/24 83 85 83 85 28,000
2011/05/23 84 84 83 83 38,000
2011/05/20 87 87 85 85 203,000
2011/05/19 84 84 83 84 98,000
2011/05/18 84 85 83 84 79,000
2011/05/17 83 84 82 84 108,000
2011/05/16 88 88 83 83 156,000
2011/05/13 89 90 87 89 158,000
2011/05/12 89 89 87 88 134,000
2011/05/11 90 90 89 89 61,000
2011/05/10 90 91 89 89 71,000
2011/05/09 91 92 90 90 72,000
2011/05/06 90 90 89 90 54,000
2011/05/02 89 91 89 90 100,000
2011/04/28 90 91 89 89 401,000
2011/04/27 96 96 92 92 254,000
2011/04/26 97 97 95 96 53,000
2011/04/25 96 96 95 96 110,000
2011/04/22 95 96 94 95 250,000
2011/04/21 99 99 96 96 250,000
2011/04/20 101 102 99 99 240,000
2011/04/19 99 103 97 100 866,000
2011/04/18 103 103 100 100 848,000
2011/04/15 106 109 101 104 5,399,000
2011/04/14 88 112 87 104 10,495,000
2011/04/13 85 86 85 86 35,000
2011/04/12 86 87 85 85 80,000
2011/04/11 86 87 86 87 67,000
2011/04/08 85 88 85 87 80,000
2011/04/07 88 88 85 86 80,000
2011/04/06 91 92 87 88 102,000
2011/04/05 92 92 89 90 107,000
2011/04/04 94 94 93 94 48,000
2011/04/01 94 95 93 93 33,000
2011/03/31 96 97 94 95 93,000
2011/03/30 94 95 93 95 92,000
2011/03/29 96 96 91 94 140,000
2011/03/28 96 97 94 97 158,000
2011/03/25 95 95 92 94 88,000
2011/03/24 93 94 91 91 133,000
2011/03/23 93 95 92 94 58,000
2011/03/22 95 98 91 93 164,000
2011/03/18 85 90 85 90 138,000
2011/03/17 78 84 77 84 125,000
2011/03/16 75 85 74 79 350,000
2011/03/15 81 85 65 77 492,000
2011/03/14 77 93 77 86 268,000
2011/03/11 102 102 101 101 278,000
2011/03/10 103 103 102 102 51,000
2011/03/09 104 104 103 103 47,000
2011/03/08 102 104 102 103 62,000
2011/03/07 104 104 102 102 87,000
2011/03/04 106 106 103 103 118,000
2011/03/03 103 106 103 104 94,000
2011/03/02 103 105 103 103 65,000
2011/03/01 104 105 104 104 118,000
2011/02/28 103 104 103 103 108,000
2011/02/25 100 102 100 102 100,000
2011/02/24 104 104 100 100 254,000
2011/02/23 104 105 104 104 87,000
2011/02/22 106 106 105 105 71,000
2011/02/21 107 107 106 107 101,000
2011/02/18 107 107 105 106 102,000
2011/02/17 106 106 105 106 64,000
2011/02/16 105 106 105 105 99,000
2011/02/15 106 106 104 104 117,000
2011/02/14 105 106 104 106 240,000
2011/02/10 104 104 103 104 81,000
2011/02/09 104 105 104 105 113,000
2011/02/08 105 107 104 104 516,000
2011/02/07 110 113 109 110 332,000
2011/02/04 108 109 107 107 95,000
2011/02/03 104 107 103 106 122,000
2011/02/02 105 106 103 103 166,000
2011/02/01 103 105 103 103 125,000
2011/01/31 102 103 101 102 49,000
2011/01/28 105 105 101 102 209,000
2011/01/27 104 106 103 106 200,000
2011/01/26 107 107 106 106 54,000
2011/01/25 107 108 107 108 80,000
2011/01/24 107 107 105 107 67,000
2011/01/21 108 108 106 106 135,000
2011/01/20 111 111 108 109 173,000
2011/01/19 109 111 109 110 373,000
2011/01/18 106 108 106 108 143,000
2011/01/17 104 106 104 105 106,000
2011/01/14 104 105 103 104 62,000
2011/01/13 105 106 103 103 203,000
2011/01/12 104 104 103 103 143,000
2011/01/11 101 103 100 103 142,000
2011/01/07 100 101 100 100 101,000
2011/01/06 101 102 100 101 94,000
2011/01/05 100 101 99 101 76,000
2011/01/04 99 100 98 99 67,000

このページの先頭へ