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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,507 | 2,600 | 2,500 | 2,564 | 46,200 |
| 2018/12/27 | 2,415 | 2,523 | 2,330 | 2,520 | 64,400 |
| 2018/12/26 | 2,163 | 2,297 | 2,163 | 2,236 | 41,200 |
| 2018/12/25 | 2,120 | 2,180 | 2,116 | 2,134 | 58,000 |
| 2018/12/21 | 2,333 | 2,333 | 2,170 | 2,305 | 67,500 |
| 2018/12/20 | 2,498 | 2,509 | 2,329 | 2,383 | 92,000 |
| 2018/12/19 | 2,465 | 2,544 | 2,415 | 2,538 | 34,500 |
| 2018/12/18 | 2,503 | 2,538 | 2,440 | 2,465 | 52,300 |
| 2018/12/17 | 2,603 | 2,674 | 2,557 | 2,593 | 47,400 |
| 2018/12/14 | 2,696 | 2,699 | 2,598 | 2,676 | 72,600 |
| 2018/12/13 | 2,608 | 2,752 | 2,608 | 2,736 | 51,100 |
| 2018/12/12 | 2,600 | 2,631 | 2,578 | 2,599 | 49,000 |
| 2018/12/11 | 2,656 | 2,703 | 2,564 | 2,565 | 48,800 |
| 2018/12/10 | 2,700 | 2,706 | 2,610 | 2,661 | 37,400 |
| 2018/12/07 | 2,706 | 2,789 | 2,700 | 2,727 | 59,500 |
| 2018/12/06 | 2,682 | 2,682 | 2,615 | 2,645 | 33,100 |
| 2018/12/05 | 2,736 | 2,739 | 2,670 | 2,693 | 37,700 |
| 2018/12/04 | 2,923 | 2,923 | 2,737 | 2,737 | 40,000 |
| 2018/12/03 | 2,852 | 2,920 | 2,755 | 2,917 | 64,100 |
| 2018/11/30 | 2,964 | 3,000 | 2,889 | 2,889 | 50,500 |
| 2018/11/29 | 2,784 | 3,030 | 2,777 | 2,987 | 103,200 |
| 2018/11/28 | 2,616 | 2,770 | 2,616 | 2,736 | 56,600 |
| 2018/11/27 | 2,671 | 2,671 | 2,565 | 2,594 | 53,900 |
| 2018/11/26 | 2,695 | 2,719 | 2,628 | 2,646 | 36,400 |
| 2018/11/22 | 2,737 | 2,745 | 2,644 | 2,692 | 87,900 |
| 2018/11/21 | 2,751 | 2,795 | 2,712 | 2,742 | 61,400 |
| 2018/11/20 | 2,881 | 2,881 | 2,804 | 2,851 | 43,600 |
| 2018/11/19 | 2,900 | 2,972 | 2,837 | 2,920 | 47,400 |
| 2018/11/16 | 2,982 | 2,984 | 2,844 | 2,900 | 59,800 |
| 2018/11/15 | 3,045 | 3,060 | 2,967 | 2,982 | 55,400 |
| 2018/11/14 | 3,030 | 3,145 | 2,991 | 3,085 | 79,000 |
| 2018/11/13 | 2,933 | 3,125 | 2,876 | 3,045 | 117,600 |
| 2018/11/12 | 2,848 | 2,973 | 2,825 | 2,967 | 73,900 |
| 2018/11/09 | 2,766 | 2,912 | 2,766 | 2,848 | 70,500 |
| 2018/11/08 | 2,544 | 2,871 | 2,520 | 2,758 | 170,600 |
| 2018/11/07 | 2,795 | 2,859 | 2,401 | 2,494 | 154,100 |
| 2018/11/06 | 2,767 | 2,836 | 2,731 | 2,794 | 40,700 |
| 2018/11/05 | 2,709 | 2,798 | 2,709 | 2,727 | 30,600 |
| 2018/11/02 | 2,698 | 2,773 | 2,691 | 2,762 | 32,500 |
| 2018/11/01 | 2,709 | 2,759 | 2,662 | 2,693 | 32,300 |
| 2018/10/31 | 2,628 | 2,712 | 2,627 | 2,709 | 52,000 |
| 2018/10/30 | 2,538 | 2,693 | 2,538 | 2,595 | 115,900 |
| 2018/10/29 | 2,600 | 2,661 | 2,544 | 2,550 | 47,700 |
| 2018/10/26 | 2,590 | 2,594 | 2,510 | 2,550 | 45,800 |
| 2018/10/25 | 2,590 | 2,620 | 2,534 | 2,540 | 59,500 |
| 2018/10/24 | 2,755 | 2,819 | 2,666 | 2,706 | 46,200 |
| 2018/10/23 | 2,840 | 2,840 | 2,751 | 2,755 | 22,700 |
| 2018/10/22 | 2,803 | 2,860 | 2,765 | 2,845 | 33,800 |
| 2018/10/19 | 2,782 | 2,787 | 2,720 | 2,770 | 29,100 |
| 2018/10/18 | 2,836 | 2,875 | 2,784 | 2,786 | 27,100 |
| 2018/10/17 | 2,802 | 2,855 | 2,767 | 2,832 | 39,100 |
| 2018/10/16 | 2,801 | 2,808 | 2,719 | 2,752 | 45,800 |
| 2018/10/15 | 2,881 | 2,921 | 2,804 | 2,809 | 33,700 |
| 2018/10/12 | 2,809 | 2,918 | 2,809 | 2,875 | 70,500 |
| 2018/10/11 | 2,822 | 2,865 | 2,769 | 2,802 | 48,400 |
| 2018/10/10 | 2,922 | 2,995 | 2,904 | 2,965 | 35,300 |
| 2018/10/09 | 3,050 | 3,050 | 2,911 | 2,915 | 68,400 |
| 2018/10/05 | 3,050 | 3,090 | 3,010 | 3,020 | 38,800 |
| 2018/10/04 | 3,085 | 3,085 | 2,991 | 3,045 | 72,600 |
| 2018/10/03 | 3,080 | 3,155 | 3,045 | 3,045 | 68,700 |
| 2018/10/02 | 3,090 | 3,160 | 3,075 | 3,075 | 86,900 |
| 2018/10/01 | 3,100 | 3,100 | 3,025 | 3,040 | 45,600 |
| 2018/09/28 | 3,175 | 3,185 | 3,080 | 3,135 | 75,200 |
| 2018/09/27 | 3,145 | 3,210 | 3,125 | 3,145 | 75,700 |
| 2018/09/26 | 3,220 | 3,230 | 3,125 | 3,215 | 49,600 |
| 2018/09/25 | 3,130 | 3,190 | 3,090 | 3,185 | 109,300 |
| 2018/09/21 | 3,105 | 3,215 | 3,070 | 3,130 | 293,900 |
| 2018/09/20 | 3,095 | 3,130 | 3,035 | 3,060 | 61,300 |
| 2018/09/19 | 3,150 | 3,150 | 3,055 | 3,095 | 55,000 |
| 2018/09/18 | 3,015 | 3,160 | 2,982 | 3,155 | 71,200 |
| 2018/09/14 | 2,983 | 3,045 | 2,962 | 3,015 | 53,300 |
| 2018/09/13 | 2,942 | 3,030 | 2,905 | 2,961 | 54,100 |
| 2018/09/12 | 2,909 | 3,000 | 2,860 | 2,992 | 84,900 |
| 2018/09/11 | 3,050 | 3,080 | 2,838 | 2,876 | 157,600 |
| 2018/09/10 | 3,120 | 3,145 | 3,010 | 3,035 | 77,000 |
| 2018/09/07 | 2,983 | 3,130 | 2,983 | 3,130 | 49,700 |
| 2018/09/06 | 3,165 | 3,195 | 2,976 | 3,000 | 92,200 |
| 2018/09/05 | 3,210 | 3,275 | 3,180 | 3,190 | 52,700 |
| 2018/09/04 | 3,275 | 3,285 | 3,175 | 3,260 | 61,500 |
| 2018/09/03 | 3,220 | 3,325 | 3,200 | 3,240 | 66,200 |
| 2018/08/31 | 3,115 | 3,420 | 3,115 | 3,290 | 135,300 |
| 2018/08/30 | 3,125 | 3,140 | 3,010 | 3,055 | 53,900 |
| 2018/08/29 | 3,170 | 3,185 | 3,040 | 3,125 | 64,500 |
| 2018/08/28 | 3,075 | 3,195 | 2,973 | 3,170 | 133,100 |
| 2018/08/27 | 2,936 | 3,190 | 2,936 | 3,145 | 124,700 |
| 2018/08/24 | 2,853 | 2,995 | 2,806 | 2,976 | 110,700 |
| 2018/08/23 | 2,812 | 2,885 | 2,761 | 2,873 | 81,500 |
| 2018/08/22 | 2,750 | 2,791 | 2,693 | 2,786 | 100,600 |
| 2018/08/21 | 2,748 | 2,792 | 2,701 | 2,730 | 97,200 |
| 2018/08/20 | 2,861 | 2,861 | 2,777 | 2,792 | 55,100 |
| 2018/08/17 | 2,898 | 2,926 | 2,850 | 2,871 | 40,500 |
| 2018/08/16 | 2,949 | 2,949 | 2,831 | 2,889 | 89,800 |
| 2018/08/15 | 3,030 | 3,030 | 2,914 | 2,969 | 50,300 |
| 2018/08/14 | 3,040 | 3,065 | 2,933 | 2,980 | 59,100 |
| 2018/08/13 | 3,105 | 3,120 | 2,947 | 2,991 | 57,100 |
| 2018/08/10 | 3,300 | 3,320 | 3,050 | 3,090 | 84,300 |
| 2018/08/09 | 3,265 | 3,345 | 3,150 | 3,300 | 113,500 |
| 2018/08/08 | 3,575 | 3,775 | 3,445 | 3,475 | 90,900 |
| 2018/08/07 | 3,585 | 3,650 | 3,535 | 3,600 | 36,300 |
| 2018/08/06 | 3,590 | 3,690 | 3,555 | 3,655 | 25,000 |
| 2018/08/03 | 3,685 | 3,710 | 3,645 | 3,655 | 12,700 |
| 2018/08/02 | 3,720 | 3,755 | 3,685 | 3,700 | 27,700 |
| 2018/08/01 | 3,725 | 3,745 | 3,660 | 3,720 | 18,900 |
| 2018/07/31 | 3,620 | 3,710 | 3,565 | 3,675 | 30,100 |
| 2018/07/30 | 3,885 | 3,885 | 3,615 | 3,630 | 53,900 |
| 2018/07/27 | 3,845 | 3,960 | 3,845 | 3,935 | 48,300 |
| 2018/07/26 | 3,770 | 3,835 | 3,725 | 3,835 | 27,200 |
| 2018/07/25 | 3,765 | 3,790 | 3,735 | 3,765 | 13,100 |
| 2018/07/24 | 3,695 | 3,760 | 3,675 | 3,760 | 28,200 |
| 2018/07/23 | 3,700 | 3,765 | 3,665 | 3,670 | 27,300 |
| 2018/07/20 | 3,700 | 3,775 | 3,690 | 3,775 | 38,700 |
| 2018/07/19 | 3,750 | 3,780 | 3,625 | 3,665 | 21,800 |
| 2018/07/18 | 3,835 | 3,875 | 3,685 | 3,715 | 43,600 |
| 2018/07/17 | 3,600 | 3,835 | 3,595 | 3,775 | 59,100 |
| 2018/07/13 | 3,545 | 3,570 | 3,505 | 3,555 | 47,300 |
| 2018/07/12 | 3,530 | 3,605 | 3,510 | 3,545 | 38,200 |
| 2018/07/11 | 3,385 | 3,490 | 3,330 | 3,470 | 69,900 |
| 2018/07/10 | 3,690 | 3,720 | 3,415 | 3,415 | 52,800 |
| 2018/07/09 | 3,520 | 3,655 | 3,520 | 3,630 | 27,900 |
| 2018/07/06 | 3,570 | 3,605 | 3,495 | 3,540 | 66,400 |
| 2018/07/05 | 3,640 | 3,700 | 3,535 | 3,570 | 48,500 |
| 2018/07/04 | 3,710 | 3,745 | 3,685 | 3,710 | 34,200 |
| 2018/07/03 | 3,815 | 3,880 | 3,725 | 3,790 | 53,300 |
| 2018/07/02 | 4,015 | 4,030 | 3,795 | 3,795 | 63,800 |
| 2018/06/29 | 4,050 | 4,090 | 4,020 | 4,020 | 29,100 |
| 2018/06/28 | 4,165 | 4,165 | 3,985 | 4,025 | 71,600 |
| 2018/06/27 | 4,170 | 4,190 | 4,125 | 4,180 | 40,300 |
| 2018/06/26 | 4,140 | 4,240 | 4,065 | 4,235 | 47,500 |
| 2018/06/25 | 4,195 | 4,270 | 4,130 | 4,150 | 55,600 |
| 2018/06/22 | 4,095 | 4,195 | 4,040 | 4,195 | 88,900 |
| 2018/06/21 | 4,180 | 4,240 | 4,120 | 4,120 | 49,000 |
| 2018/06/20 | 4,180 | 4,215 | 4,085 | 4,150 | 76,500 |
| 2018/06/19 | 4,285 | 4,415 | 4,190 | 4,245 | 89,300 |
| 2018/06/18 | 4,260 | 4,345 | 4,165 | 4,325 | 85,600 |
| 2018/06/15 | 4,205 | 4,340 | 4,155 | 4,295 | 121,700 |
| 2018/06/14 | 4,175 | 4,285 | 4,115 | 4,225 | 99,100 |
| 2018/06/13 | 4,000 | 4,195 | 3,985 | 4,175 | 84,600 |
| 2018/06/12 | 4,055 | 4,130 | 3,980 | 4,020 | 137,600 |
| 2018/06/11 | 3,785 | 3,935 | 3,785 | 3,905 | 70,700 |
| 2018/06/08 | 3,690 | 3,775 | 3,690 | 3,760 | 44,900 |
| 2018/06/07 | 3,670 | 3,725 | 3,615 | 3,725 | 42,000 |
| 2018/06/06 | 3,715 | 3,720 | 3,620 | 3,665 | 59,100 |
| 2018/06/05 | 3,635 | 3,755 | 3,580 | 3,750 | 68,100 |
| 2018/06/04 | 3,735 | 3,750 | 3,580 | 3,685 | 60,800 |
| 2018/06/01 | 3,740 | 3,750 | 3,635 | 3,735 | 67,000 |
| 2018/05/31 | 3,770 | 3,825 | 3,695 | 3,705 | 86,200 |
| 2018/05/30 | 3,770 | 3,790 | 3,700 | 3,760 | 52,800 |
| 2018/05/29 | 3,795 | 3,910 | 3,795 | 3,885 | 75,100 |
| 2018/05/28 | 3,830 | 3,830 | 3,695 | 3,780 | 75,700 |
| 2018/05/25 | 3,785 | 3,870 | 3,775 | 3,825 | 42,900 |
| 2018/05/24 | 3,810 | 3,895 | 3,785 | 3,820 | 54,000 |
| 2018/05/23 | 3,700 | 3,845 | 3,695 | 3,810 | 53,300 |
| 2018/05/22 | 3,795 | 3,800 | 3,670 | 3,690 | 38,900 |
| 2018/05/21 | 3,755 | 3,830 | 3,725 | 3,810 | 84,900 |
| 2018/05/18 | 3,645 | 3,750 | 3,630 | 3,710 | 65,700 |
| 2018/05/17 | 3,645 | 3,685 | 3,615 | 3,645 | 67,100 |
| 2018/05/16 | 3,600 | 3,725 | 3,590 | 3,680 | 74,500 |
| 2018/05/15 | 3,555 | 3,650 | 3,500 | 3,610 | 78,900 |
| 2018/05/14 | 3,400 | 3,650 | 3,400 | 3,535 | 122,000 |
| 2018/05/11 | 3,280 | 3,360 | 3,240 | 3,360 | 50,800 |
| 2018/05/10 | 3,310 | 3,345 | 3,245 | 3,260 | 47,100 |
| 2018/05/09 | 3,350 | 3,360 | 3,280 | 3,310 | 65,300 |
| 2018/05/08 | 3,345 | 3,365 | 3,290 | 3,325 | 56,100 |
| 2018/05/07 | 3,260 | 3,355 | 3,250 | 3,310 | 104,100 |
| 2018/05/02 | 3,055 | 3,205 | 3,055 | 3,195 | 107,900 |
| 2018/05/01 | 2,998 | 3,100 | 2,967 | 3,025 | 45,700 |
| 2018/04/27 | 2,922 | 3,020 | 2,921 | 2,965 | 49,500 |
| 2018/04/26 | 2,951 | 2,999 | 2,910 | 2,972 | 31,900 |
| 2018/04/25 | 2,992 | 3,055 | 2,901 | 2,951 | 32,000 |
| 2018/04/24 | 2,941 | 3,040 | 2,941 | 3,040 | 28,000 |
| 2018/04/23 | 2,928 | 2,968 | 2,884 | 2,961 | 44,100 |
| 2018/04/20 | 2,947 | 3,010 | 2,916 | 2,958 | 31,100 |
| 2018/04/19 | 3,020 | 3,040 | 2,894 | 3,010 | 85,500 |
| 2018/04/18 | 3,015 | 3,095 | 2,970 | 3,080 | 56,200 |
| 2018/04/17 | 2,984 | 2,988 | 2,902 | 2,988 | 30,700 |
| 2018/04/16 | 2,946 | 2,975 | 2,893 | 2,934 | 45,600 |
| 2018/04/13 | 3,060 | 3,070 | 2,901 | 2,980 | 79,300 |
| 2018/04/12 | 2,950 | 3,140 | 2,950 | 3,095 | 123,300 |
| 2018/04/11 | 3,050 | 3,085 | 2,923 | 2,950 | 81,000 |
| 2018/04/10 | 3,005 | 3,140 | 3,005 | 3,060 | 184,400 |
| 2018/04/09 | 2,899 | 3,080 | 2,845 | 3,050 | 182,900 |
| 2018/04/06 | 2,880 | 2,923 | 2,801 | 2,901 | 202,800 |
| 2018/04/05 | 2,692 | 2,692 | 2,554 | 2,650 | 56,900 |
| 2018/04/04 | 2,789 | 2,867 | 2,649 | 2,676 | 138,600 |
| 2018/04/03 | 2,610 | 2,689 | 2,578 | 2,655 | 20,300 |
| 2018/04/02 | 2,613 | 2,636 | 2,552 | 2,620 | 21,900 |
| 2018/03/30 | 2,582 | 2,627 | 2,541 | 2,622 | 27,400 |
| 2018/03/29 | 2,550 | 2,570 | 2,482 | 2,565 | 26,000 |
| 2018/03/28 | 2,475 | 2,558 | 2,426 | 2,534 | 33,000 |
| 2018/03/27 | 2,458 | 2,535 | 2,455 | 2,495 | 44,500 |
| 2018/03/26 | 2,492 | 2,495 | 2,387 | 2,428 | 31,400 |
| 2018/03/23 | 2,416 | 2,492 | 2,378 | 2,442 | 38,700 |
| 2018/03/22 | 2,475 | 2,580 | 2,474 | 2,503 | 40,100 |
| 2018/03/20 | 2,385 | 2,469 | 2,385 | 2,452 | 19,000 |
| 2018/03/19 | 2,380 | 2,429 | 2,370 | 2,411 | 31,900 |
| 2018/03/16 | 2,385 | 2,385 | 2,328 | 2,353 | 26,300 |
| 2018/03/15 | 2,330 | 2,399 | 2,317 | 2,397 | 28,300 |
| 2018/03/14 | 2,355 | 2,361 | 2,324 | 2,324 | 14,000 |
| 2018/03/13 | 2,329 | 2,378 | 2,323 | 2,376 | 15,000 |
| 2018/03/12 | 2,349 | 2,379 | 2,322 | 2,329 | 14,600 |
| 2018/03/09 | 2,319 | 2,364 | 2,302 | 2,331 | 29,300 |
| 2018/03/08 | 2,318 | 2,336 | 2,268 | 2,274 | 12,700 |
| 2018/03/07 | 2,291 | 2,330 | 2,271 | 2,319 | 14,900 |
| 2018/03/06 | 2,310 | 2,360 | 2,290 | 2,291 | 15,700 |
| 2018/03/05 | 2,326 | 2,335 | 2,268 | 2,278 | 17,600 |
| 2018/03/02 | 2,290 | 2,357 | 2,276 | 2,335 | 29,000 |
| 2018/03/01 | 2,335 | 2,357 | 2,304 | 2,316 | 19,500 |
| 2018/02/28 | 2,386 | 2,408 | 2,335 | 2,335 | 19,700 |
| 2018/02/27 | 2,459 | 2,462 | 2,390 | 2,397 | 18,300 |
| 2018/02/26 | 2,440 | 2,498 | 2,426 | 2,437 | 18,400 |
| 2018/02/23 | 2,367 | 2,447 | 2,357 | 2,406 | 25,300 |
| 2018/02/22 | 2,325 | 2,358 | 2,308 | 2,327 | 19,700 |
| 2018/02/21 | 2,334 | 2,372 | 2,316 | 2,339 | 18,200 |
| 2018/02/20 | 2,310 | 2,346 | 2,302 | 2,326 | 18,500 |
| 2018/02/19 | 2,407 | 2,410 | 2,250 | 2,301 | 46,800 |
| 2018/02/16 | 2,333 | 2,441 | 2,317 | 2,359 | 82,600 |
| 2018/02/15 | 2,218 | 2,228 | 2,162 | 2,201 | 24,700 |
| 2018/02/14 | 2,300 | 2,339 | 2,224 | 2,228 | 26,600 |
| 2018/02/13 | 2,310 | 2,388 | 2,296 | 2,317 | 62,800 |
| 2018/02/09 | 2,185 | 2,276 | 2,150 | 2,269 | 75,800 |
| 2018/02/08 | 2,310 | 2,339 | 2,300 | 2,306 | 19,800 |
| 2018/02/07 | 2,334 | 2,345 | 2,257 | 2,260 | 39,600 |
| 2018/02/06 | 2,290 | 2,381 | 2,251 | 2,288 | 88,700 |
| 2018/02/05 | 2,552 | 2,570 | 2,451 | 2,486 | 57,900 |
| 2018/02/02 | 2,727 | 2,752 | 2,620 | 2,622 | 36,900 |
| 2018/02/01 | 2,602 | 2,762 | 2,602 | 2,756 | 46,100 |
| 2018/01/31 | 2,648 | 2,762 | 2,583 | 2,584 | 106,600 |
| 2018/01/30 | 2,686 | 2,761 | 2,645 | 2,663 | 43,000 |
| 2018/01/29 | 2,600 | 2,733 | 2,590 | 2,724 | 64,800 |
| 2018/01/26 | 2,600 | 2,641 | 2,565 | 2,569 | 26,300 |
| 2018/01/25 | 2,546 | 2,600 | 2,514 | 2,595 | 62,700 |
| 2018/01/24 | 2,469 | 2,552 | 2,469 | 2,546 | 66,200 |
| 2018/01/23 | 2,398 | 2,468 | 2,393 | 2,462 | 33,000 |
| 2018/01/22 | 2,355 | 2,400 | 2,353 | 2,399 | 27,500 |
| 2018/01/19 | 2,310 | 2,360 | 2,301 | 2,355 | 14,300 |
| 2018/01/18 | 2,380 | 2,389 | 2,330 | 2,333 | 19,300 |
| 2018/01/17 | 2,439 | 2,439 | 2,382 | 2,385 | 12,600 |
| 2018/01/16 | 2,430 | 2,448 | 2,413 | 2,447 | 14,700 |
| 2018/01/15 | 2,420 | 2,450 | 2,407 | 2,427 | 27,000 |
| 2018/01/12 | 2,451 | 2,451 | 2,423 | 2,424 | 20,800 |
| 2018/01/11 | 2,439 | 2,463 | 2,432 | 2,461 | 21,100 |
| 2018/01/10 | 2,336 | 2,480 | 2,324 | 2,463 | 73,200 |
| 2018/01/09 | 2,234 | 2,289 | 2,227 | 2,286 | 41,100 |
| 2018/01/05 | 2,231 | 2,238 | 2,209 | 2,233 | 15,300 |
| 2018/01/04 | 2,210 | 2,238 | 2,207 | 2,231 | 32,000 |