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
2016/12/30 1,923 1,946 1,906 1,933 19,300
2016/12/29 1,949 1,958 1,923 1,935 18,600
2016/12/28 1,953 1,979 1,953 1,966 16,000
2016/12/27 1,950 1,969 1,934 1,953 23,100
2016/12/26 1,927 1,958 1,927 1,946 22,400
2016/12/22 1,964 1,969 1,928 1,938 23,400
2016/12/21 2,063 2,063 1,964 1,970 39,000
2016/12/20 2,047 2,067 2,029 2,063 34,700
2016/12/19 2,045 2,045 2,016 2,030 20,900
2016/12/16 2,050 2,068 2,045 2,058 29,400
2016/12/15 2,012 2,052 2,010 2,049 52,900
2016/12/14 2,015 2,018 2,004 2,011 17,500
2016/12/13 2,003 2,016 1,993 2,015 28,800
2016/12/12 1,997 2,010 1,983 2,006 37,500
2016/12/09 1,974 1,999 1,955 1,999 47,200
2016/12/08 1,949 1,967 1,923 1,964 43,600
2016/12/07 1,881 1,940 1,881 1,940 48,400
2016/12/06 1,888 1,895 1,867 1,895 27,400
2016/12/05 1,871 1,888 1,852 1,872 21,900
2016/12/02 1,820 1,875 1,815 1,871 39,300
2016/12/01 1,812 1,826 1,798 1,800 32,400
2016/11/30 1,840 1,840 1,795 1,798 44,800
2016/11/29 1,799 1,843 1,799 1,840 27,400
2016/11/28 1,803 1,809 1,797 1,799 19,500
2016/11/25 1,800 1,802 1,790 1,800 29,000
2016/11/24 1,830 1,833 1,783 1,800 30,700
2016/11/22 1,845 1,860 1,832 1,837 27,400
2016/11/21 1,799 1,850 1,799 1,845 30,500
2016/11/18 1,810 1,810 1,790 1,799 18,600
2016/11/17 1,797 1,820 1,776 1,799 15,900
2016/11/16 1,800 1,816 1,790 1,800 27,500
2016/11/15 1,796 1,800 1,785 1,800 28,500
2016/11/14 1,754 1,799 1,754 1,796 24,400
2016/11/11 1,751 1,776 1,738 1,750 19,500
2016/11/10 1,760 1,765 1,704 1,757 40,100
2016/11/09 1,748 1,771 1,619 1,645 42,900
2016/11/08 1,787 1,787 1,750 1,757 18,900
2016/11/07 1,760 1,779 1,756 1,779 19,100
2016/11/04 1,761 1,762 1,723 1,753 21,500
2016/11/02 1,775 1,799 1,765 1,775 13,200
2016/11/01 1,800 1,800 1,785 1,795 11,600
2016/10/31 1,794 1,800 1,793 1,800 21,000
2016/10/28 1,789 1,799 1,756 1,794 36,600
2016/10/27 1,792 1,796 1,776 1,792 24,800
2016/10/26 1,785 1,789 1,773 1,789 29,000
2016/10/25 1,770 1,780 1,765 1,780 29,800
2016/10/24 1,751 1,769 1,748 1,762 12,900
2016/10/21 1,756 1,771 1,747 1,751 23,900
2016/10/20 1,751 1,760 1,745 1,756 13,600
2016/10/19 1,742 1,753 1,735 1,751 19,700
2016/10/18 1,714 1,745 1,714 1,743 14,800
2016/10/17 1,722 1,735 1,714 1,723 12,700
2016/10/14 1,730 1,744 1,706 1,730 21,200
2016/10/13 1,750 1,756 1,733 1,745 13,000
2016/10/12 1,750 1,757 1,740 1,745 10,700
2016/10/11 1,748 1,759 1,747 1,753 12,500
2016/10/07 1,749 1,757 1,744 1,757 18,400
2016/10/06 1,742 1,756 1,733 1,749 20,800
2016/10/05 1,737 1,750 1,736 1,749 25,700
2016/10/04 1,730 1,735 1,718 1,732 18,200
2016/10/03 1,702 1,730 1,702 1,712 17,400
2016/09/30 1,710 1,729 1,673 1,717 31,900
2016/09/29 1,745 1,746 1,712 1,720 20,600
2016/09/28 1,717 1,745 1,717 1,743 32,700
2016/09/27 1,722 1,760 1,722 1,753 43,700
2016/09/26 1,732 1,745 1,718 1,744 27,600
2016/09/23 1,724 1,732 1,697 1,731 35,000
2016/09/21 1,680 1,728 1,640 1,724 23,400
2016/09/20 1,690 1,732 1,681 1,699 53,600
2016/09/16 1,650 1,690 1,642 1,690 48,400
2016/09/15 1,605 1,630 1,593 1,629 28,900
2016/09/14 1,572 1,606 1,572 1,592 22,200
2016/09/13 1,562 1,590 1,530 1,578 25,200
2016/09/12 1,544 1,565 1,536 1,553 17,600
2016/09/09 1,611 1,611 1,562 1,572 16,200
2016/09/08 1,600 1,614 1,574 1,591 15,900
2016/09/07 1,578 1,605 1,560 1,603 21,100
2016/09/06 1,530 1,598 1,518 1,594 31,900
2016/09/05 1,519 1,527 1,504 1,525 16,700
2016/09/02 1,514 1,517 1,498 1,507 12,600
2016/09/01 1,472 1,510 1,472 1,509 22,300
2016/08/31 1,427 1,454 1,425 1,454 12,200
2016/08/30 1,427 1,437 1,420 1,421 8,300
2016/08/29 1,419 1,450 1,410 1,414 14,900
2016/08/26 1,427 1,429 1,403 1,404 18,400
2016/08/25 1,416 1,440 1,416 1,421 8,000
2016/08/24 1,428 1,437 1,414 1,416 5,200
2016/08/23 1,414 1,424 1,404 1,409 13,100
2016/08/22 1,445 1,447 1,412 1,414 26,300
2016/08/19 1,416 1,447 1,416 1,443 10,500
2016/08/18 1,417 1,458 1,409 1,415 41,600
2016/08/17 1,470 1,473 1,403 1,416 72,300
2016/08/16 1,504 1,514 1,486 1,486 14,800
2016/08/15 1,530 1,530 1,502 1,506 8,600
2016/08/12 1,564 1,564 1,527 1,530 13,700
2016/08/10 1,545 1,585 1,540 1,558 15,400
2016/08/09 1,554 1,589 1,522 1,559 47,600
2016/08/08 1,730 1,730 1,464 1,492 75,600
2016/08/05 1,700 1,714 1,700 1,704 9,500
2016/08/04 1,692 1,700 1,667 1,699 16,100
2016/08/03 1,686 1,689 1,672 1,678 11,800
2016/08/02 1,670 1,700 1,670 1,690 12,300
2016/08/01 1,688 1,702 1,670 1,684 13,000
2016/07/29 1,700 1,703 1,666 1,699 15,200
2016/07/28 1,700 1,707 1,685 1,702 15,400
2016/07/27 1,730 1,730 1,704 1,719 14,500
2016/07/26 1,710 1,730 1,710 1,717 10,600
2016/07/25 1,705 1,723 1,700 1,709 14,700
2016/07/22 1,720 1,729 1,702 1,707 14,500
2016/07/21 1,738 1,744 1,727 1,740 15,300
2016/07/20 1,719 1,739 1,719 1,726 22,700
2016/07/19 1,740 1,745 1,730 1,744 55,300
2016/07/15 1,728 1,740 1,711 1,726 25,700
2016/07/14 1,710 1,730 1,709 1,726 29,400
2016/07/13 1,712 1,712 1,672 1,701 19,900
2016/07/12 1,700 1,719 1,681 1,691 27,000
2016/07/11 1,664 1,697 1,664 1,694 14,800
2016/07/08 1,683 1,686 1,640 1,644 17,100
2016/07/07 1,659 1,678 1,648 1,677 17,200
2016/07/06 1,675 1,675 1,644 1,668 14,400
2016/07/05 1,679 1,679 1,649 1,675 10,800
2016/07/04 1,693 1,693 1,673 1,679 12,100
2016/07/01 1,710 1,710 1,680 1,685 19,400
2016/06/30 1,680 1,724 1,665 1,679 39,900
2016/06/29 1,660 1,690 1,636 1,688 20,100
2016/06/28 1,632 1,670 1,591 1,659 55,000
2016/06/27 1,648 1,683 1,643 1,671 29,800
2016/06/24 1,715 1,725 1,581 1,621 63,800
2016/06/23 1,700 1,710 1,698 1,706 26,100
2016/06/22 1,720 1,725 1,689 1,708 33,700
2016/06/21 1,690 1,730 1,686 1,725 45,900
2016/06/20 1,631 1,696 1,616 1,690 57,800
2016/06/17 1,568 1,618 1,568 1,618 46,200
2016/06/16 1,585 1,589 1,515 1,565 52,500
2016/06/15 1,540 1,590 1,533 1,573 31,900
2016/06/14 1,517 1,557 1,486 1,532 36,700
2016/06/13 1,549 1,550 1,502 1,502 19,800
2016/06/10 1,550 1,560 1,542 1,552 33,600
2016/06/09 1,540 1,540 1,518 1,533 11,600
2016/06/08 1,529 1,549 1,526 1,549 13,400
2016/06/07 1,540 1,550 1,523 1,529 9,200
2016/06/06 1,464 1,550 1,453 1,540 42,500
2016/06/03 1,476 1,507 1,465 1,482 13,000
2016/06/02 1,474 1,490 1,452 1,476 16,300
2016/06/01 1,470 1,492 1,470 1,486 6,200
2016/05/31 1,492 1,500 1,489 1,495 11,500
2016/05/30 1,490 1,498 1,483 1,492 5,600
2016/05/27 1,489 1,499 1,480 1,489 9,900
2016/05/26 1,495 1,503 1,490 1,498 10,000
2016/05/25 1,483 1,512 1,474 1,482 17,800
2016/05/24 1,467 1,484 1,467 1,478 10,600
2016/05/23 1,479 1,479 1,438 1,471 20,000
2016/05/20 1,484 1,509 1,475 1,479 24,300
2016/05/19 1,520 1,520 1,498 1,503 23,100
2016/05/18 1,514 1,529 1,488 1,506 21,600
2016/05/17 1,474 1,530 1,474 1,509 22,500
2016/05/16 1,418 1,599 1,408 1,484 121,200
2016/05/13 1,335 1,402 1,313 1,393 30,000
2016/05/12 1,321 1,342 1,320 1,340 8,300
2016/05/11 1,344 1,354 1,325 1,335 9,300
2016/05/10 1,320 1,341 1,320 1,341 13,300
2016/05/09 1,312 1,331 1,303 1,312 15,500
2016/05/06 1,320 1,350 1,300 1,314 14,000
2016/05/02 1,328 1,329 1,255 1,316 20,400
2016/04/28 1,377 1,391 1,341 1,360 24,600
2016/04/27 1,365 1,376 1,365 1,372 8,900
2016/04/26 1,381 1,383 1,361 1,365 13,600
2016/04/25 1,389 1,389 1,369 1,381 13,100
2016/04/22 1,358 1,390 1,355 1,385 20,400
2016/04/21 1,353 1,381 1,352 1,381 20,400
2016/04/20 1,354 1,363 1,345 1,349 15,600
2016/04/19 1,357 1,364 1,344 1,355 17,700
2016/04/18 1,331 1,336 1,316 1,330 13,600
2016/04/15 1,332 1,357 1,324 1,357 15,100
2016/04/14 1,355 1,359 1,338 1,345 23,200
2016/04/13 1,332 1,353 1,332 1,344 16,700
2016/04/12 1,305 1,333 1,301 1,327 18,000
2016/04/11 1,319 1,319 1,296 1,310 9,900
2016/04/08 1,312 1,332 1,296 1,318 25,000
2016/04/07 1,328 1,338 1,320 1,323 10,700
2016/04/06 1,334 1,334 1,311 1,328 21,400
2016/04/05 1,360 1,363 1,332 1,332 39,000
2016/04/04 1,393 1,395 1,361 1,371 30,000
2016/04/01 1,443 1,443 1,384 1,387 68,600
2016/03/31 1,433 1,476 1,430 1,447 42,300
2016/03/30 1,441 1,462 1,424 1,431 24,500
2016/03/29 1,425 1,445 1,411 1,440 28,800
2016/03/28 1,437 1,447 1,427 1,447 66,500
2016/03/25 1,416 1,441 1,414 1,437 28,200
2016/03/24 1,410 1,428 1,410 1,416 13,700
2016/03/23 1,410 1,422 1,408 1,421 19,600
2016/03/22 1,401 1,423 1,392 1,402 32,700
2016/03/18 1,419 1,419 1,383 1,390 37,000
2016/03/17 1,423 1,434 1,400 1,404 25,900
2016/03/16 1,432 1,460 1,416 1,416 22,500
2016/03/15 1,427 1,478 1,427 1,439 21,800
2016/03/14 1,411 1,430 1,401 1,419 27,900
2016/03/11 1,390 1,414 1,375 1,407 43,500
2016/03/10 1,423 1,423 1,405 1,408 22,900
2016/03/09 1,401 1,407 1,396 1,405 20,600
2016/03/08 1,415 1,430 1,399 1,410 36,300
2016/03/07 1,407 1,417 1,402 1,410 18,800
2016/03/04 1,391 1,407 1,390 1,403 17,600
2016/03/03 1,393 1,415 1,393 1,401 13,400
2016/03/02 1,396 1,407 1,386 1,386 24,300
2016/03/01 1,391 1,398 1,374 1,376 25,800
2016/02/29 1,422 1,428 1,396 1,396 31,300
2016/02/26 1,435 1,435 1,413 1,414 22,600
2016/02/25 1,410 1,441 1,410 1,426 20,600
2016/02/24 1,413 1,431 1,403 1,405 20,300
2016/02/23 1,430 1,451 1,415 1,420 12,600
2016/02/22 1,412 1,440 1,412 1,423 12,500
2016/02/19 1,467 1,467 1,418 1,440 17,500
2016/02/18 1,465 1,465 1,427 1,438 19,400
2016/02/17 1,441 1,452 1,412 1,429 18,800
2016/02/16 1,431 1,462 1,416 1,442 34,000
2016/02/15 1,481 1,481 1,423 1,425 42,100
2016/02/12 1,423 1,440 1,402 1,408 37,800
2016/02/10 1,490 1,508 1,461 1,483 47,300
2016/02/09 1,457 1,500 1,421 1,456 17,100
2016/02/08 1,453 1,509 1,453 1,487 11,600
2016/02/05 1,490 1,506 1,461 1,488 16,900
2016/02/04 1,486 1,512 1,484 1,484 12,300
2016/02/03 1,545 1,549 1,509 1,515 14,200
2016/02/02 1,582 1,582 1,562 1,566 16,200
2016/02/01 1,571 1,597 1,571 1,584 15,200
2016/01/29 1,537 1,540 1,498 1,540 13,000
2016/01/28 1,467 1,536 1,446 1,527 31,000
2016/01/27 1,450 1,479 1,440 1,471 11,300
2016/01/26 1,450 1,475 1,418 1,423 20,200
2016/01/25 1,497 1,497 1,476 1,480 8,600
2016/01/22 1,394 1,463 1,392 1,461 24,000
2016/01/21 1,404 1,426 1,389 1,389 34,100
2016/01/20 1,430 1,445 1,404 1,404 31,100
2016/01/19 1,464 1,464 1,423 1,438 19,100
2016/01/18 1,431 1,436 1,407 1,428 14,900
2016/01/15 1,462 1,474 1,436 1,442 13,600
2016/01/14 1,471 1,471 1,431 1,457 26,500
2016/01/13 1,458 1,503 1,455 1,485 16,500
2016/01/12 1,470 1,471 1,433 1,433 18,100
2016/01/08 1,480 1,511 1,480 1,485 17,100
2016/01/07 1,530 1,549 1,500 1,504 25,200
2016/01/06 1,569 1,569 1,531 1,536 18,200
2016/01/05 1,539 1,571 1,539 1,555 14,500
2016/01/04 1,574 1,590 1,549 1,560 27,200

このページの先頭へ