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
2019/12/30 2,735 2,787 2,725 2,727 17,800
2019/12/27 2,698 2,751 2,690 2,732 34,700
2019/12/26 2,653 2,675 2,643 2,675 15,500
2019/12/25 2,643 2,652 2,631 2,640 14,900
2019/12/24 2,609 2,635 2,609 2,623 7,700
2019/12/23 2,641 2,645 2,585 2,609 19,500
2019/12/20 2,660 2,666 2,600 2,617 32,100
2019/12/19 2,639 2,657 2,632 2,657 11,700
2019/12/18 2,666 2,666 2,621 2,641 21,800
2019/12/17 2,620 2,680 2,617 2,680 16,500
2019/12/16 2,636 2,644 2,618 2,618 10,600
2019/12/13 2,662 2,691 2,628 2,636 40,900
2019/12/12 2,650 2,651 2,621 2,621 20,100
2019/12/11 2,664 2,672 2,631 2,650 21,100
2019/12/10 2,679 2,697 2,662 2,680 12,400
2019/12/09 2,688 2,688 2,650 2,680 17,900
2019/12/06 2,674 2,700 2,632 2,645 20,900
2019/12/05 2,685 2,685 2,641 2,674 15,700
2019/12/04 2,662 2,670 2,646 2,666 13,900
2019/12/03 2,700 2,700 2,658 2,674 14,800
2019/12/02 2,730 2,762 2,701 2,703 17,900
2019/11/29 2,711 2,712 2,685 2,712 18,200
2019/11/28 2,740 2,740 2,691 2,705 17,200
2019/11/27 2,705 2,736 2,682 2,731 22,200
2019/11/26 2,770 2,789 2,704 2,704 21,800
2019/11/25 2,744 2,775 2,734 2,770 18,400
2019/11/22 2,779 2,779 2,732 2,744 15,300
2019/11/21 2,784 2,803 2,724 2,779 14,200
2019/11/20 2,792 2,839 2,771 2,785 22,200
2019/11/19 2,802 2,811 2,775 2,793 21,400
2019/11/18 2,783 2,817 2,783 2,808 14,000
2019/11/15 2,783 2,803 2,754 2,799 19,100
2019/11/14 2,780 2,811 2,754 2,768 24,900
2019/11/13 2,790 2,790 2,745 2,771 20,500
2019/11/12 2,763 2,797 2,736 2,784 22,800
2019/11/11 2,754 2,776 2,702 2,763 32,000
2019/11/08 2,800 2,810 2,690 2,716 42,100
2019/11/07 2,745 2,778 2,712 2,776 18,200
2019/11/06 2,802 2,802 2,748 2,750 18,800
2019/11/05 2,785 2,812 2,752 2,802 27,500
2019/11/01 2,769 2,769 2,726 2,735 12,000
2019/10/31 2,804 2,810 2,753 2,774 17,600
2019/10/30 2,724 2,815 2,711 2,805 50,900
2019/10/29 2,694 2,759 2,685 2,691 29,700
2019/10/28 2,703 2,708 2,636 2,670 45,000
2019/10/25 2,712 2,714 2,655 2,684 35,200
2019/10/24 2,756 2,756 2,715 2,724 17,500
2019/10/23 2,776 2,776 2,736 2,746 24,300
2019/10/21 2,721 2,787 2,718 2,758 27,700
2019/10/18 2,698 2,760 2,692 2,700 24,400
2019/10/17 2,672 2,737 2,651 2,698 33,700
2019/10/16 2,700 2,747 2,655 2,672 28,000
2019/10/15 2,623 2,656 2,612 2,653 35,500
2019/10/11 2,632 2,632 2,593 2,607 32,500
2019/10/10 2,637 2,645 2,591 2,630 23,900
2019/10/09 2,622 2,643 2,602 2,630 22,700
2019/10/08 2,631 2,658 2,615 2,640 34,100
2019/10/07 2,626 2,629 2,556 2,629 31,900
2019/10/04 2,633 2,633 2,584 2,609 47,700
2019/10/03 2,632 2,662 2,605 2,638 47,500
2019/10/02 2,758 2,758 2,705 2,711 56,700
2019/10/01 2,799 2,861 2,790 2,804 31,200
2019/09/30 2,753 2,800 2,684 2,789 54,100
2019/09/27 2,756 2,799 2,711 2,784 38,500
2019/09/26 2,760 2,806 2,726 2,791 54,700
2019/09/25 2,819 2,819 2,762 2,778 38,400
2019/09/24 2,850 2,861 2,823 2,839 35,300
2019/09/20 2,872 2,915 2,849 2,853 32,800
2019/09/19 2,801 2,939 2,801 2,922 46,400
2019/09/18 2,862 2,864 2,781 2,815 54,600
2019/09/17 2,893 2,911 2,850 2,876 19,500
2019/09/13 2,840 2,907 2,840 2,893 39,100
2019/09/12 2,880 2,902 2,849 2,873 30,200
2019/09/11 2,853 2,885 2,825 2,859 25,900
2019/09/10 2,907 2,919 2,844 2,852 20,000
2019/09/09 2,916 2,919 2,860 2,901 18,100
2019/09/06 2,914 2,923 2,830 2,887 44,800
2019/09/05 2,899 2,985 2,899 2,946 24,900
2019/09/04 2,913 2,930 2,881 2,891 8,700
2019/09/03 2,918 2,954 2,883 2,915 13,000
2019/09/02 2,963 2,984 2,848 2,923 21,300
2019/08/30 2,899 2,998 2,899 2,983 17,300
2019/08/29 2,875 2,884 2,856 2,873 7,500
2019/08/28 2,909 2,916 2,864 2,903 16,300
2019/08/27 2,951 2,951 2,888 2,926 8,000
2019/08/26 2,888 2,931 2,862 2,912 20,000
2019/08/23 2,951 2,985 2,902 2,938 20,400
2019/08/22 3,000 3,030 2,950 2,966 13,300
2019/08/21 3,010 3,030 2,961 2,963 25,100
2019/08/20 3,100 3,100 3,030 3,060 10,600
2019/08/19 3,100 3,100 3,060 3,080 10,100
2019/08/16 3,110 3,165 3,085 3,090 14,900
2019/08/15 3,015 3,135 3,000 3,115 23,700
2019/08/14 3,060 3,125 3,045 3,125 25,600
2019/08/13 3,100 3,125 3,030 3,035 32,900
2019/08/09 3,125 3,275 3,125 3,195 33,200
2019/08/08 2,966 3,150 2,911 3,125 51,900
2019/08/07 3,110 3,220 2,810 2,980 111,000
2019/08/06 3,060 3,175 3,040 3,140 21,600
2019/08/05 3,170 3,265 3,145 3,230 44,500
2019/08/02 3,215 3,250 3,130 3,165 40,500
2019/08/01 3,240 3,285 3,190 3,285 14,700
2019/07/31 3,290 3,330 3,255 3,260 30,100
2019/07/30 3,185 3,300 3,185 3,240 37,900
2019/07/29 3,130 3,210 3,100 3,185 33,500
2019/07/26 3,180 3,185 3,125 3,150 23,400
2019/07/25 3,215 3,285 3,215 3,230 20,800
2019/07/24 3,220 3,225 3,160 3,225 25,800
2019/07/23 3,285 3,330 3,220 3,230 34,000
2019/07/22 3,375 3,395 3,270 3,280 27,300
2019/07/19 3,245 3,380 3,245 3,370 25,900
2019/07/18 3,340 3,345 3,255 3,260 38,800
2019/07/17 3,385 3,390 3,340 3,370 21,700
2019/07/16 3,385 3,420 3,345 3,415 10,500
2019/07/12 3,445 3,470 3,420 3,420 10,900
2019/07/11 3,400 3,460 3,380 3,420 16,100
2019/07/10 3,365 3,430 3,325 3,385 16,900
2019/07/09 3,480 3,480 3,360 3,400 20,000
2019/07/08 3,550 3,550 3,480 3,480 32,500
2019/07/05 3,550 3,575 3,520 3,555 15,800
2019/07/04 3,530 3,580 3,520 3,550 15,200
2019/07/03 3,550 3,580 3,535 3,550 19,800
2019/07/02 3,545 3,570 3,525 3,535 23,000
2019/07/01 3,410 3,520 3,360 3,520 48,600
2019/06/28 3,455 3,455 3,325 3,345 33,600
2019/06/27 3,525 3,525 3,425 3,440 46,800
2019/06/26 3,600 3,615 3,525 3,525 29,700
2019/06/25 3,600 3,650 3,575 3,630 34,800
2019/06/24 3,640 3,670 3,615 3,630 34,400
2019/06/21 3,560 3,635 3,505 3,635 68,400
2019/06/20 3,575 3,585 3,530 3,540 30,200
2019/06/19 3,500 3,550 3,460 3,535 35,500
2019/06/18 3,370 3,485 3,360 3,455 46,500
2019/06/17 3,565 3,565 3,375 3,385 62,800
2019/06/14 3,505 3,570 3,460 3,565 56,500
2019/06/13 3,430 3,540 3,405 3,505 46,500
2019/06/12 3,500 3,570 3,410 3,430 72,800
2019/06/11 3,405 3,440 3,360 3,415 23,600
2019/06/10 3,365 3,435 3,340 3,425 27,200
2019/06/07 3,215 3,330 3,185 3,325 39,800
2019/06/06 3,265 3,275 3,195 3,230 31,600
2019/06/05 3,205 3,280 3,170 3,265 29,300
2019/06/04 3,100 3,170 3,060 3,170 21,700
2019/06/03 3,195 3,230 3,080 3,110 35,400
2019/05/31 3,270 3,345 3,185 3,260 33,800
2019/05/30 3,300 3,325 3,175 3,275 52,400
2019/05/29 3,310 3,365 3,245 3,350 31,900
2019/05/28 3,255 3,375 3,240 3,375 36,100
2019/05/27 3,300 3,320 3,225 3,240 12,500
2019/05/24 3,245 3,325 3,165 3,300 51,100
2019/05/23 3,260 3,365 3,225 3,330 46,400
2019/05/22 3,300 3,385 3,295 3,305 24,700
2019/05/21 3,330 3,375 3,240 3,305 75,900
2019/05/20 3,505 3,545 3,250 3,435 79,300
2019/05/17 3,320 3,550 3,285 3,545 68,000
2019/05/16 3,255 3,320 3,145 3,320 59,700
2019/05/15 3,195 3,340 3,130 3,320 96,600
2019/05/14 2,924 3,295 2,816 3,245 103,100
2019/05/13 2,917 2,982 2,873 2,924 30,200
2019/05/10 2,914 2,985 2,866 2,895 38,100
2019/05/09 3,060 3,060 2,826 2,935 65,400
2019/05/08 3,000 3,070 3,000 3,060 54,600
2019/05/07 3,175 3,200 3,095 3,110 35,900
2019/04/26 3,210 3,235 3,160 3,210 27,400
2019/04/25 3,150 3,245 3,150 3,210 24,800
2019/04/24 3,180 3,215 3,125 3,145 31,000
2019/04/23 3,035 3,150 3,035 3,145 26,800
2019/04/22 3,060 3,100 3,030 3,035 14,700
2019/04/19 3,045 3,085 3,040 3,060 15,000
2019/04/18 3,065 3,070 2,997 3,030 23,400
2019/04/17 3,045 3,095 3,005 3,075 39,800
2019/04/16 3,155 3,180 3,055 3,080 26,500
2019/04/15 3,170 3,270 3,145 3,175 36,800
2019/04/12 3,135 3,180 3,090 3,170 22,200
2019/04/11 3,155 3,155 3,105 3,135 19,600
2019/04/10 3,100 3,175 3,095 3,115 22,600
2019/04/09 3,180 3,195 3,085 3,105 39,700
2019/04/08 3,255 3,280 3,160 3,180 42,800
2019/04/05 3,130 3,280 3,130 3,215 118,000
2019/04/04 2,954 3,120 2,954 3,065 66,100
2019/04/03 2,860 2,965 2,860 2,936 49,900
2019/04/02 2,830 2,930 2,830 2,888 68,200
2019/04/01 2,704 2,841 2,704 2,807 74,100
2019/03/29 2,654 2,684 2,620 2,626 21,900
2019/03/28 2,693 2,693 2,608 2,666 33,700
2019/03/27 2,687 2,708 2,665 2,708 21,600
2019/03/26 2,678 2,737 2,632 2,737 58,100
2019/03/25 2,737 2,737 2,673 2,677 25,500
2019/03/22 2,822 2,842 2,737 2,775 44,500
2019/03/20 2,829 2,865 2,750 2,850 36,100
2019/03/19 2,813 2,848 2,749 2,829 29,900
2019/03/18 2,709 2,797 2,689 2,796 25,900
2019/03/15 2,662 2,743 2,662 2,696 22,800
2019/03/14 2,733 2,733 2,624 2,641 21,400
2019/03/13 2,740 2,753 2,688 2,695 12,900
2019/03/12 2,771 2,778 2,729 2,756 15,000
2019/03/11 2,766 2,766 2,657 2,712 27,700
2019/03/08 2,840 2,858 2,759 2,766 31,300
2019/03/07 2,828 2,889 2,808 2,886 26,400
2019/03/06 2,938 2,958 2,852 2,865 51,100
2019/03/05 2,938 2,969 2,911 2,942 30,600
2019/03/04 2,915 3,025 2,915 2,979 53,200
2019/03/01 2,887 2,943 2,868 2,892 44,800
2019/02/28 2,790 2,930 2,773 2,894 124,300
2019/02/27 2,757 2,762 2,703 2,712 36,700
2019/02/26 2,841 2,841 2,765 2,779 14,900
2019/02/25 2,793 2,880 2,793 2,859 32,200
2019/02/22 2,764 2,790 2,727 2,775 21,600
2019/02/21 2,826 2,864 2,754 2,755 18,900
2019/02/20 2,768 2,842 2,744 2,839 36,600
2019/02/19 2,835 2,835 2,749 2,768 22,800
2019/02/18 2,910 2,910 2,823 2,837 27,700
2019/02/15 2,881 2,899 2,818 2,875 44,200
2019/02/14 2,489 2,919 2,484 2,895 147,500
2019/02/13 2,399 2,580 2,374 2,580 62,600
2019/02/12 2,426 2,477 2,351 2,455 45,800
2019/02/08 2,506 2,548 2,450 2,456 27,000
2019/02/07 2,557 2,580 2,502 2,547 27,100
2019/02/06 2,519 2,577 2,504 2,561 21,800
2019/02/05 2,575 2,580 2,524 2,534 19,900
2019/02/04 2,504 2,570 2,483 2,556 29,300
2019/02/01 2,442 2,520 2,420 2,498 31,600
2019/01/31 2,427 2,483 2,421 2,432 22,100
2019/01/30 2,490 2,490 2,425 2,425 34,800
2019/01/29 2,500 2,506 2,462 2,493 16,700
2019/01/28 2,536 2,555 2,496 2,525 23,400
2019/01/25 2,504 2,554 2,460 2,494 28,100
2019/01/24 2,570 2,570 2,474 2,529 31,800
2019/01/23 2,582 2,600 2,549 2,570 26,500
2019/01/22 2,662 2,699 2,627 2,627 19,400
2019/01/21 2,582 2,714 2,582 2,661 53,900
2019/01/18 2,573 2,602 2,523 2,541 42,200
2019/01/17 2,660 2,673 2,568 2,592 34,400
2019/01/16 2,672 2,711 2,647 2,667 26,700
2019/01/15 2,570 2,700 2,568 2,670 46,200
2019/01/11 2,592 2,636 2,568 2,575 19,600
2019/01/10 2,559 2,612 2,538 2,605 32,400
2019/01/09 2,637 2,652 2,573 2,574 20,900
2019/01/08 2,609 2,659 2,564 2,620 26,700
2019/01/07 2,640 2,660 2,590 2,609 49,900
2019/01/04 2,471 2,555 2,452 2,531 54,200

このページの先頭へ