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 |
---|---|---|---|---|---|
2012/12/28 | 102 | 102 | 99 | 100 | 439,000 |
2012/12/27 | 98 | 103 | 98 | 101 | 1,039,000 |
2012/12/26 | 96 | 98 | 96 | 98 | 258,000 |
2012/12/25 | 96 | 97 | 95 | 95 | 258,000 |
2012/12/21 | 96 | 97 | 95 | 95 | 234,000 |
2012/12/20 | 97 | 97 | 95 | 95 | 576,000 |
2012/12/19 | 97 | 98 | 95 | 98 | 902,000 |
2012/12/18 | 96 | 98 | 96 | 96 | 300,000 |
2012/12/17 | 98 | 98 | 95 | 95 | 409,000 |
2012/12/14 | 98 | 98 | 97 | 97 | 141,000 |
2012/12/13 | 97 | 98 | 96 | 98 | 218,000 |
2012/12/12 | 99 | 99 | 96 | 96 | 463,000 |
2012/12/11 | 100 | 100 | 98 | 99 | 91,000 |
2012/12/10 | 98 | 101 | 98 | 100 | 349,000 |
2012/12/07 | 98 | 98 | 98 | 98 | 177,000 |
2012/12/06 | 99 | 99 | 98 | 99 | 167,000 |
2012/12/05 | 99 | 99 | 98 | 99 | 136,000 |
2012/12/04 | 99 | 99 | 98 | 98 | 114,000 |
2012/12/03 | 100 | 100 | 97 | 99 | 190,000 |
2012/11/30 | 100 | 100 | 98 | 98 | 133,000 |
2012/11/29 | 99 | 100 | 97 | 99 | 403,000 |
2012/11/28 | 100 | 101 | 98 | 98 | 522,000 |
2012/11/27 | 98 | 101 | 98 | 100 | 337,000 |
2012/11/26 | 100 | 101 | 98 | 99 | 372,000 |
2012/11/22 | 98 | 101 | 97 | 100 | 683,000 |
2012/11/21 | 98 | 98 | 96 | 97 | 89,000 |
2012/11/20 | 96 | 98 | 96 | 96 | 465,000 |
2012/11/19 | 96 | 97 | 96 | 96 | 261,000 |
2012/11/16 | 94 | 97 | 93 | 97 | 381,000 |
2012/11/15 | 93 | 95 | 93 | 94 | 250,000 |
2012/11/14 | 92 | 94 | 91 | 94 | 281,000 |
2012/11/13 | 97 | 97 | 92 | 94 | 717,000 |
2012/11/12 | 95 | 98 | 95 | 96 | 862,000 |
2012/11/09 | 95 | 96 | 94 | 95 | 887,000 |
2012/11/08 | 97 | 98 | 95 | 96 | 672,000 |
2012/11/07 | 102 | 109 | 95 | 98 | 4,930,000 |
2012/11/06 | 103 | 105 | 101 | 101 | 785,000 |
2012/11/05 | 106 | 107 | 102 | 103 | 1,295,000 |
2012/11/02 | 107 | 107 | 101 | 104 | 3,124,000 |
2012/11/01 | 106 | 109 | 105 | 107 | 2,797,000 |
2012/10/31 | 110 | 117 | 106 | 109 | 12,404,000 |
2012/10/30 | 100 | 120 | 98 | 114 | 20,923,000 |
2012/10/29 | 90 | 91 | 90 | 90 | 62,000 |
2012/10/26 | 91 | 91 | 90 | 91 | 82,000 |
2012/10/25 | 91 | 91 | 90 | 91 | 71,000 |
2012/10/24 | 89 | 91 | 89 | 90 | 22,000 |
2012/10/23 | 92 | 92 | 90 | 91 | 45,000 |
2012/10/22 | 91 | 93 | 91 | 93 | 94,000 |
2012/10/19 | 89 | 91 | 89 | 91 | 85,000 |
2012/10/18 | 89 | 89 | 88 | 89 | 60,000 |
2012/10/17 | 87 | 88 | 86 | 88 | 52,000 |
2012/10/16 | 85 | 87 | 85 | 87 | 68,000 |
2012/10/15 | 85 | 86 | 85 | 86 | 66,000 |
2012/10/12 | 86 | 87 | 86 | 86 | 23,000 |
2012/10/11 | 88 | 88 | 85 | 85 | 119,000 |
2012/10/10 | 88 | 88 | 87 | 88 | 73,000 |
2012/10/09 | 89 | 89 | 88 | 88 | 44,000 |
2012/10/05 | 89 | 90 | 88 | 90 | 29,000 |
2012/10/04 | 88 | 89 | 88 | 88 | 30,000 |
2012/10/03 | 88 | 89 | 88 | 88 | 57,000 |
2012/10/02 | 89 | 89 | 88 | 88 | 42,000 |
2012/10/01 | 91 | 91 | 88 | 88 | 75,000 |
2012/09/28 | 94 | 94 | 91 | 91 | 80,000 |
2012/09/27 | 90 | 92 | 90 | 92 | 45,000 |
2012/09/26 | 91 | 92 | 90 | 91 | 52,000 |
2012/09/25 | 90 | 91 | 90 | 91 | 76,000 |
2012/09/24 | 92 | 92 | 90 | 91 | 28,000 |
2012/09/21 | 92 | 92 | 91 | 92 | 37,000 |
2012/09/20 | 94 | 94 | 92 | 92 | 110,000 |
2012/09/19 | 92 | 95 | 92 | 95 | 71,000 |
2012/09/18 | 91 | 93 | 90 | 92 | 59,000 |
2012/09/14 | 90 | 91 | 89 | 90 | 149,000 |
2012/09/13 | 89 | 89 | 88 | 88 | 45,000 |
2012/09/12 | 89 | 89 | 88 | 89 | 27,000 |
2012/09/11 | 88 | 89 | 88 | 89 | 23,000 |
2012/09/10 | 89 | 90 | 88 | 90 | 47,000 |
2012/09/07 | 90 | 90 | 88 | 89 | 125,000 |
2012/09/06 | 91 | 91 | 89 | 89 | 48,000 |
2012/09/05 | 91 | 91 | 89 | 89 | 57,000 |
2012/09/04 | 92 | 92 | 91 | 91 | 69,000 |
2012/09/03 | 92 | 93 | 92 | 92 | 41,000 |
2012/08/31 | 93 | 93 | 91 | 92 | 13,000 |
2012/08/30 | 91 | 93 | 91 | 93 | 33,000 |
2012/08/29 | 92 | 93 | 92 | 93 | 41,000 |
2012/08/28 | 95 | 95 | 92 | 93 | 78,000 |
2012/08/27 | 92 | 94 | 91 | 93 | 78,000 |
2012/08/24 | 92 | 94 | 91 | 92 | 94,000 |
2012/08/23 | 94 | 94 | 93 | 94 | 48,000 |
2012/08/22 | 96 | 96 | 93 | 95 | 96,000 |
2012/08/21 | 96 | 97 | 95 | 96 | 25,000 |
2012/08/20 | 98 | 98 | 95 | 96 | 120,000 |
2012/08/17 | 97 | 97 | 95 | 97 | 90,000 |
2012/08/16 | 95 | 97 | 95 | 97 | 110,000 |
2012/08/15 | 95 | 95 | 94 | 95 | 47,000 |
2012/08/14 | 93 | 95 | 92 | 95 | 78,000 |
2012/08/13 | 91 | 93 | 91 | 93 | 22,000 |
2012/08/10 | 91 | 92 | 90 | 91 | 29,000 |
2012/08/09 | 92 | 92 | 90 | 91 | 48,000 |
2012/08/08 | 91 | 93 | 90 | 92 | 102,000 |
2012/08/07 | 90 | 90 | 89 | 89 | 45,000 |
2012/08/06 | 89 | 91 | 89 | 91 | 51,000 |
2012/08/03 | 89 | 90 | 89 | 90 | 82,000 |
2012/08/02 | 90 | 90 | 89 | 89 | 83,000 |
2012/08/01 | 90 | 91 | 89 | 90 | 67,000 |
2012/07/31 | 91 | 93 | 90 | 92 | 66,000 |
2012/07/30 | 91 | 92 | 90 | 92 | 96,000 |
2012/07/27 | 91 | 91 | 90 | 90 | 112,000 |
2012/07/26 | 87 | 91 | 87 | 91 | 87,000 |
2012/07/25 | 89 | 90 | 87 | 87 | 208,000 |
2012/07/24 | 92 | 92 | 89 | 89 | 105,000 |
2012/07/23 | 94 | 94 | 90 | 90 | 102,000 |
2012/07/20 | 97 | 97 | 94 | 94 | 199,000 |
2012/07/19 | 93 | 95 | 91 | 94 | 221,000 |
2012/07/18 | 93 | 95 | 93 | 93 | 80,000 |
2012/07/17 | 94 | 95 | 93 | 93 | 62,000 |
2012/07/13 | 92 | 93 | 92 | 92 | 48,000 |
2012/07/12 | 93 | 93 | 90 | 90 | 78,000 |
2012/07/11 | 95 | 95 | 93 | 93 | 41,000 |
2012/07/10 | 97 | 97 | 94 | 95 | 116,000 |
2012/07/09 | 96 | 97 | 96 | 97 | 30,000 |
2012/07/06 | 98 | 100 | 97 | 97 | 55,000 |
2012/07/05 | 98 | 99 | 98 | 99 | 15,000 |
2012/07/04 | 99 | 99 | 98 | 99 | 72,000 |
2012/07/03 | 99 | 101 | 99 | 100 | 80,000 |
2012/07/02 | 104 | 104 | 101 | 101 | 168,000 |
2012/06/29 | 98 | 102 | 98 | 102 | 192,000 |
2012/06/28 | 99 | 102 | 98 | 100 | 295,000 |
2012/06/27 | 97 | 99 | 95 | 99 | 94,000 |
2012/06/26 | 94 | 97 | 94 | 96 | 59,000 |
2012/06/25 | 98 | 98 | 96 | 96 | 73,000 |
2012/06/22 | 96 | 97 | 95 | 95 | 121,000 |
2012/06/21 | 93 | 96 | 93 | 94 | 101,000 |
2012/06/20 | 91 | 95 | 91 | 93 | 206,000 |
2012/06/19 | 90 | 91 | 89 | 89 | 96,000 |
2012/06/18 | 90 | 91 | 89 | 91 | 188,000 |
2012/06/15 | 90 | 91 | 89 | 89 | 32,000 |
2012/06/14 | 91 | 91 | 90 | 90 | 24,000 |
2012/06/13 | 92 | 92 | 91 | 92 | 26,000 |
2012/06/12 | 89 | 92 | 89 | 92 | 54,000 |
2012/06/11 | 91 | 91 | 90 | 90 | 48,000 |
2012/06/08 | 93 | 93 | 90 | 91 | 129,000 |
2012/06/07 | 93 | 93 | 91 | 93 | 65,000 |
2012/06/06 | 90 | 92 | 90 | 92 | 45,000 |
2012/06/05 | 91 | 91 | 90 | 91 | 40,000 |
2012/06/04 | 89 | 92 | 88 | 92 | 176,000 |
2012/06/01 | 90 | 91 | 89 | 90 | 68,000 |
2012/05/31 | 89 | 90 | 87 | 90 | 168,000 |
2012/05/30 | 91 | 91 | 89 | 89 | 48,000 |
2012/05/29 | 89 | 91 | 89 | 90 | 54,000 |
2012/05/28 | 91 | 91 | 89 | 89 | 90,000 |
2012/05/25 | 89 | 90 | 87 | 89 | 132,000 |
2012/05/24 | 89 | 90 | 86 | 90 | 178,000 |
2012/05/23 | 90 | 90 | 89 | 89 | 96,000 |
2012/05/22 | 89 | 91 | 88 | 90 | 102,000 |
2012/05/21 | 88 | 88 | 87 | 88 | 92,000 |
2012/05/18 | 86 | 86 | 84 | 86 | 205,000 |
2012/05/17 | 85 | 87 | 85 | 87 | 102,000 |
2012/05/16 | 85 | 85 | 82 | 84 | 334,000 |
2012/05/15 | 90 | 90 | 80 | 83 | 760,000 |
2012/05/14 | 93 | 94 | 91 | 92 | 238,000 |
2012/05/11 | 96 | 96 | 93 | 93 | 196,000 |
2012/05/10 | 93 | 95 | 93 | 94 | 81,000 |
2012/05/09 | 94 | 95 | 93 | 94 | 117,000 |
2012/05/08 | 96 | 97 | 95 | 96 | 46,000 |
2012/05/07 | 96 | 96 | 94 | 94 | 165,000 |
2012/05/02 | 98 | 98 | 96 | 98 | 67,000 |
2012/05/01 | 99 | 99 | 97 | 98 | 104,000 |
2012/04/27 | 103 | 103 | 96 | 99 | 262,000 |
2012/04/26 | 102 | 104 | 101 | 102 | 365,000 |
2012/04/25 | 97 | 102 | 97 | 102 | 276,000 |
2012/04/24 | 97 | 98 | 96 | 97 | 95,000 |
2012/04/23 | 100 | 100 | 99 | 99 | 87,000 |
2012/04/20 | 99 | 100 | 98 | 100 | 142,000 |
2012/04/19 | 96 | 99 | 96 | 98 | 179,000 |
2012/04/18 | 97 | 97 | 95 | 95 | 71,000 |
2012/04/17 | 96 | 96 | 95 | 95 | 47,000 |
2012/04/16 | 97 | 97 | 96 | 96 | 65,000 |
2012/04/13 | 98 | 100 | 97 | 97 | 182,000 |
2012/04/12 | 99 | 99 | 98 | 98 | 33,000 |
2012/04/11 | 97 | 99 | 96 | 99 | 210,000 |
2012/04/10 | 98 | 99 | 98 | 98 | 59,000 |
2012/04/09 | 99 | 99 | 98 | 98 | 134,000 |
2012/04/06 | 98 | 100 | 98 | 100 | 72,000 |
2012/04/05 | 99 | 100 | 98 | 99 | 113,000 |
2012/04/04 | 102 | 102 | 100 | 100 | 170,000 |
2012/04/03 | 102 | 103 | 101 | 102 | 140,000 |
2012/04/02 | 103 | 105 | 102 | 102 | 224,000 |
2012/03/30 | 104 | 104 | 103 | 103 | 75,000 |
2012/03/29 | 105 | 105 | 103 | 103 | 136,000 |
2012/03/28 | 107 | 107 | 104 | 105 | 189,000 |
2012/03/27 | 107 | 108 | 106 | 108 | 253,000 |
2012/03/26 | 105 | 107 | 105 | 105 | 170,000 |
2012/03/23 | 105 | 106 | 105 | 105 | 59,000 |
2012/03/22 | 106 | 107 | 105 | 107 | 136,000 |
2012/03/21 | 108 | 108 | 106 | 106 | 242,000 |
2012/03/19 | 105 | 108 | 105 | 108 | 200,000 |
2012/03/16 | 106 | 106 | 105 | 105 | 70,000 |
2012/03/15 | 106 | 106 | 104 | 106 | 123,000 |
2012/03/14 | 104 | 107 | 104 | 104 | 238,000 |
2012/03/13 | 105 | 106 | 104 | 104 | 193,000 |
2012/03/12 | 107 | 108 | 105 | 105 | 211,000 |
2012/03/09 | 107 | 109 | 106 | 108 | 431,000 |
2012/03/08 | 108 | 110 | 107 | 108 | 306,000 |
2012/03/07 | 103 | 109 | 103 | 109 | 297,000 |
2012/03/06 | 105 | 106 | 104 | 105 | 242,000 |
2012/03/05 | 105 | 106 | 104 | 105 | 174,000 |
2012/03/02 | 103 | 105 | 103 | 105 | 283,000 |
2012/03/01 | 108 | 109 | 102 | 102 | 699,000 |
2012/02/29 | 113 | 114 | 106 | 108 | 662,000 |
2012/02/28 | 109 | 113 | 106 | 111 | 1,491,000 |
2012/02/27 | 108 | 111 | 108 | 110 | 850,000 |
2012/02/24 | 109 | 109 | 106 | 107 | 571,000 |
2012/02/23 | 106 | 108 | 105 | 107 | 630,000 |
2012/02/22 | 102 | 110 | 102 | 106 | 3,491,000 |
2012/02/21 | 101 | 103 | 100 | 102 | 365,000 |
2012/02/20 | 100 | 101 | 99 | 100 | 428,000 |
2012/02/17 | 102 | 102 | 100 | 101 | 418,000 |
2012/02/16 | 103 | 104 | 101 | 102 | 486,000 |
2012/02/15 | 101 | 104 | 101 | 103 | 705,000 |
2012/02/14 | 101 | 104 | 100 | 102 | 543,000 |
2012/02/13 | 101 | 103 | 101 | 102 | 567,000 |
2012/02/10 | 102 | 104 | 100 | 101 | 867,000 |
2012/02/09 | 104 | 105 | 99 | 101 | 1,269,000 |
2012/02/08 | 108 | 111 | 100 | 101 | 3,893,000 |
2012/02/07 | 100 | 103 | 98 | 103 | 1,756,000 |
2012/02/06 | 98 | 98 | 94 | 98 | 1,065,000 |
2012/02/03 | 100 | 100 | 95 | 95 | 1,265,000 |
2012/02/02 | 101 | 102 | 98 | 100 | 3,880,000 |
2012/02/01 | 97 | 120 | 96 | 106 | 39,056,000 |
2012/01/31 | 90 | 96 | 90 | 94 | 425,000 |
2012/01/30 | 91 | 92 | 89 | 90 | 194,000 |
2012/01/27 | 91 | 91 | 90 | 91 | 66,000 |
2012/01/26 | 91 | 91 | 90 | 91 | 82,000 |
2012/01/25 | 91 | 91 | 89 | 91 | 183,000 |
2012/01/24 | 93 | 94 | 90 | 91 | 198,000 |
2012/01/23 | 91 | 93 | 91 | 92 | 249,000 |
2012/01/20 | 91 | 92 | 90 | 91 | 125,000 |
2012/01/19 | 92 | 92 | 90 | 91 | 119,000 |
2012/01/18 | 90 | 92 | 90 | 92 | 300,000 |
2012/01/17 | 88 | 89 | 88 | 89 | 54,000 |
2012/01/16 | 88 | 89 | 88 | 89 | 84,000 |
2012/01/13 | 88 | 88 | 87 | 88 | 56,000 |
2012/01/12 | 87 | 87 | 86 | 87 | 62,000 |
2012/01/11 | 88 | 88 | 87 | 87 | 42,000 |
2012/01/10 | 88 | 89 | 87 | 87 | 80,000 |
2012/01/06 | 89 | 89 | 86 | 87 | 141,000 |
2012/01/05 | 90 | 91 | 88 | 88 | 285,000 |
2012/01/04 | 89 | 90 | 88 | 89 | 71,000 |