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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,185 | 4,225 | 4,110 | 4,195 | 32,100 |
| 2020/12/29 | 4,045 | 4,200 | 4,045 | 4,175 | 38,700 |
| 2020/12/28 | 4,170 | 4,170 | 4,030 | 4,065 | 43,800 |
| 2020/12/25 | 4,160 | 4,195 | 4,105 | 4,170 | 35,900 |
| 2020/12/24 | 4,185 | 4,260 | 4,115 | 4,155 | 39,700 |
| 2020/12/23 | 4,140 | 4,205 | 4,110 | 4,175 | 40,600 |
| 2020/12/22 | 4,290 | 4,290 | 4,105 | 4,140 | 62,600 |
| 2020/12/21 | 4,330 | 4,370 | 4,250 | 4,340 | 36,200 |
| 2020/12/18 | 4,305 | 4,365 | 4,210 | 4,335 | 65,300 |
| 2020/12/17 | 4,345 | 4,410 | 4,330 | 4,345 | 51,000 |
| 2020/12/16 | 4,330 | 4,435 | 4,270 | 4,340 | 70,100 |
| 2020/12/15 | 4,135 | 4,340 | 4,110 | 4,300 | 87,900 |
| 2020/12/14 | 4,240 | 4,240 | 4,130 | 4,135 | 63,200 |
| 2020/12/11 | 4,200 | 4,280 | 4,185 | 4,275 | 49,300 |
| 2020/12/10 | 4,205 | 4,255 | 4,110 | 4,200 | 39,900 |
| 2020/12/09 | 4,125 | 4,290 | 4,120 | 4,265 | 34,800 |
| 2020/12/08 | 4,150 | 4,205 | 4,050 | 4,190 | 60,000 |
| 2020/12/07 | 4,300 | 4,315 | 4,140 | 4,180 | 73,600 |
| 2020/12/04 | 4,285 | 4,295 | 4,155 | 4,280 | 72,800 |
| 2020/12/03 | 4,315 | 4,315 | 4,190 | 4,285 | 76,900 |
| 2020/12/02 | 4,230 | 4,375 | 4,185 | 4,355 | 128,200 |
| 2020/12/01 | 4,045 | 4,170 | 4,030 | 4,160 | 95,600 |
| 2020/11/30 | 4,140 | 4,145 | 4,010 | 4,045 | 47,700 |
| 2020/11/27 | 4,170 | 4,225 | 4,105 | 4,125 | 101,800 |
| 2020/11/26 | 4,055 | 4,230 | 3,985 | 4,205 | 128,200 |
| 2020/11/25 | 4,055 | 4,260 | 4,035 | 4,045 | 134,800 |
| 2020/11/24 | 3,980 | 4,030 | 3,930 | 3,930 | 42,300 |
| 2020/11/20 | 3,965 | 3,985 | 3,895 | 3,980 | 26,100 |
| 2020/11/19 | 3,915 | 3,990 | 3,880 | 3,975 | 35,100 |
| 2020/11/18 | 4,090 | 4,090 | 3,945 | 3,960 | 70,400 |
| 2020/11/17 | 4,120 | 4,140 | 3,980 | 4,080 | 68,000 |
| 2020/11/16 | 4,000 | 4,120 | 3,990 | 4,075 | 103,900 |
| 2020/11/13 | 3,925 | 4,090 | 3,870 | 3,955 | 164,800 |
| 2020/11/12 | 3,800 | 3,930 | 3,720 | 3,870 | 75,000 |
| 2020/11/11 | 3,700 | 3,850 | 3,630 | 3,800 | 80,200 |
| 2020/11/10 | 3,865 | 3,875 | 3,570 | 3,600 | 117,700 |
| 2020/11/09 | 3,785 | 4,040 | 3,780 | 3,910 | 163,500 |
| 2020/11/06 | 3,600 | 3,745 | 3,405 | 3,675 | 176,600 |
| 2020/11/05 | 3,480 | 3,575 | 3,405 | 3,530 | 75,500 |
| 2020/11/04 | 3,510 | 3,515 | 3,370 | 3,440 | 63,400 |
| 2020/11/02 | 3,480 | 3,555 | 3,435 | 3,510 | 64,400 |
| 2020/10/30 | 3,510 | 3,615 | 3,405 | 3,415 | 59,400 |
| 2020/10/29 | 3,510 | 3,530 | 3,400 | 3,505 | 64,400 |
| 2020/10/28 | 3,515 | 3,650 | 3,450 | 3,565 | 140,500 |
| 2020/10/27 | 3,215 | 3,545 | 3,180 | 3,485 | 190,100 |
| 2020/10/26 | 3,300 | 3,325 | 3,240 | 3,265 | 16,700 |
| 2020/10/23 | 3,280 | 3,325 | 3,265 | 3,275 | 26,200 |
| 2020/10/22 | 3,205 | 3,335 | 3,155 | 3,300 | 51,200 |
| 2020/10/21 | 3,215 | 3,260 | 3,190 | 3,220 | 23,600 |
| 2020/10/20 | 3,300 | 3,315 | 3,210 | 3,240 | 39,400 |
| 2020/10/19 | 3,270 | 3,375 | 3,230 | 3,350 | 41,800 |
| 2020/10/16 | 3,295 | 3,295 | 3,175 | 3,235 | 48,900 |
| 2020/10/15 | 3,300 | 3,360 | 3,155 | 3,225 | 67,600 |
| 2020/10/14 | 3,300 | 3,375 | 3,265 | 3,360 | 85,400 |
| 2020/10/13 | 3,145 | 3,315 | 3,140 | 3,275 | 57,200 |
| 2020/10/12 | 3,090 | 3,170 | 3,045 | 3,120 | 68,000 |
| 2020/10/09 | 3,085 | 3,115 | 3,050 | 3,090 | 33,400 |
| 2020/10/08 | 3,135 | 3,135 | 3,050 | 3,115 | 36,000 |
| 2020/10/07 | 3,115 | 3,150 | 3,055 | 3,130 | 24,900 |
| 2020/10/06 | 3,180 | 3,190 | 3,085 | 3,110 | 31,000 |
| 2020/10/05 | 3,045 | 3,195 | 3,045 | 3,195 | 27,700 |
| 2020/10/02 | 3,120 | 3,165 | 3,055 | 3,075 | 33,900 |
| 2020/09/30 | 3,185 | 3,245 | 3,040 | 3,095 | 66,800 |
| 2020/09/29 | 3,185 | 3,235 | 3,150 | 3,210 | 37,100 |
| 2020/09/28 | 3,190 | 3,280 | 3,150 | 3,250 | 93,300 |
| 2020/09/25 | 2,992 | 3,095 | 2,973 | 3,055 | 82,300 |
| 2020/09/24 | 3,210 | 3,215 | 2,962 | 2,996 | 121,700 |
| 2020/09/23 | 3,250 | 3,285 | 3,185 | 3,185 | 39,200 |
| 2020/09/18 | 3,350 | 3,410 | 3,270 | 3,295 | 46,000 |
| 2020/09/17 | 3,260 | 3,345 | 3,230 | 3,315 | 57,200 |
| 2020/09/16 | 3,235 | 3,330 | 3,190 | 3,220 | 45,600 |
| 2020/09/15 | 3,115 | 3,230 | 3,075 | 3,225 | 40,200 |
| 2020/09/14 | 3,280 | 3,285 | 3,090 | 3,115 | 75,400 |
| 2020/09/11 | 3,215 | 3,325 | 3,200 | 3,280 | 48,700 |
| 2020/09/10 | 3,370 | 3,380 | 3,210 | 3,215 | 56,900 |
| 2020/09/09 | 3,275 | 3,385 | 3,250 | 3,345 | 42,600 |
| 2020/09/08 | 3,210 | 3,285 | 3,175 | 3,280 | 32,600 |
| 2020/09/07 | 3,215 | 3,290 | 3,195 | 3,210 | 32,100 |
| 2020/09/04 | 3,180 | 3,275 | 3,115 | 3,255 | 55,200 |
| 2020/09/03 | 3,345 | 3,360 | 3,165 | 3,205 | 80,500 |
| 2020/09/02 | 3,415 | 3,460 | 3,290 | 3,315 | 90,300 |
| 2020/09/01 | 3,355 | 3,430 | 3,215 | 3,400 | 136,400 |
| 2020/08/31 | 3,180 | 3,395 | 3,140 | 3,355 | 135,400 |
| 2020/08/28 | 3,060 | 3,275 | 3,010 | 3,185 | 183,100 |
| 2020/08/27 | 2,918 | 3,085 | 2,915 | 3,085 | 110,400 |
| 2020/08/26 | 2,850 | 2,978 | 2,804 | 2,967 | 141,400 |
| 2020/08/25 | 2,682 | 2,895 | 2,682 | 2,880 | 189,800 |
| 2020/08/24 | 2,498 | 2,582 | 2,483 | 2,582 | 36,900 |
| 2020/08/21 | 2,439 | 2,486 | 2,438 | 2,468 | 9,200 |
| 2020/08/20 | 2,529 | 2,529 | 2,441 | 2,451 | 26,100 |
| 2020/08/19 | 2,500 | 2,537 | 2,480 | 2,537 | 16,100 |
| 2020/08/18 | 2,453 | 2,540 | 2,424 | 2,501 | 38,000 |
| 2020/08/17 | 2,485 | 2,536 | 2,421 | 2,423 | 30,500 |
| 2020/08/14 | 2,463 | 2,489 | 2,431 | 2,460 | 15,800 |
| 2020/08/13 | 2,479 | 2,523 | 2,434 | 2,454 | 53,800 |
| 2020/08/12 | 2,345 | 2,548 | 2,341 | 2,529 | 123,600 |
| 2020/08/11 | 2,281 | 2,359 | 2,280 | 2,334 | 137,600 |
| 2020/08/07 | 1,959 | 2,291 | 1,952 | 2,235 | 90,400 |
| 2020/08/06 | 1,955 | 2,003 | 1,951 | 1,971 | 14,400 |
| 2020/08/05 | 2,012 | 2,012 | 1,943 | 1,959 | 37,700 |
| 2020/08/04 | 1,978 | 2,031 | 1,969 | 2,031 | 18,100 |
| 2020/08/03 | 1,935 | 1,965 | 1,920 | 1,960 | 13,600 |
| 2020/07/31 | 2,013 | 2,013 | 1,909 | 1,912 | 29,800 |
| 2020/07/30 | 2,041 | 2,044 | 2,000 | 2,006 | 12,200 |
| 2020/07/29 | 2,047 | 2,047 | 2,001 | 2,004 | 32,100 |
| 2020/07/28 | 2,090 | 2,090 | 2,003 | 2,016 | 35,000 |
| 2020/07/27 | 2,080 | 2,100 | 2,049 | 2,094 | 29,100 |
| 2020/07/22 | 2,161 | 2,161 | 2,074 | 2,074 | 15,500 |
| 2020/07/21 | 2,110 | 2,162 | 2,069 | 2,162 | 21,900 |
| 2020/07/20 | 2,180 | 2,198 | 2,081 | 2,110 | 26,000 |
| 2020/07/17 | 2,163 | 2,172 | 2,130 | 2,172 | 22,900 |
| 2020/07/16 | 2,126 | 2,165 | 2,112 | 2,145 | 21,700 |
| 2020/07/15 | 2,079 | 2,126 | 2,065 | 2,122 | 27,900 |
| 2020/07/14 | 2,098 | 2,098 | 2,040 | 2,051 | 16,800 |
| 2020/07/13 | 2,016 | 2,097 | 2,016 | 2,091 | 20,800 |
| 2020/07/10 | 2,048 | 2,048 | 1,987 | 1,987 | 17,400 |
| 2020/07/09 | 2,087 | 2,087 | 2,055 | 2,059 | 14,100 |
| 2020/07/08 | 2,105 | 2,105 | 2,065 | 2,085 | 23,900 |
| 2020/07/07 | 2,119 | 2,119 | 2,056 | 2,116 | 18,800 |
| 2020/07/06 | 2,005 | 2,101 | 2,005 | 2,101 | 17,900 |
| 2020/07/03 | 1,991 | 1,997 | 1,965 | 1,994 | 15,100 |
| 2020/07/02 | 2,001 | 2,035 | 1,968 | 1,991 | 30,100 |
| 2020/07/01 | 2,007 | 2,054 | 1,980 | 1,986 | 36,000 |
| 2020/06/30 | 2,094 | 2,094 | 2,020 | 2,022 | 38,600 |
| 2020/06/29 | 2,099 | 2,133 | 2,023 | 2,044 | 24,900 |
| 2020/06/26 | 2,168 | 2,168 | 2,111 | 2,140 | 39,300 |
| 2020/06/25 | 2,127 | 2,130 | 2,088 | 2,122 | 23,900 |
| 2020/06/24 | 2,192 | 2,206 | 2,144 | 2,147 | 21,800 |
| 2020/06/23 | 2,213 | 2,232 | 2,146 | 2,172 | 25,200 |
| 2020/06/22 | 2,110 | 2,191 | 2,110 | 2,185 | 33,100 |
| 2020/06/19 | 2,066 | 2,132 | 2,040 | 2,110 | 59,900 |
| 2020/06/18 | 2,140 | 2,141 | 2,058 | 2,095 | 40,900 |
| 2020/06/17 | 2,191 | 2,215 | 2,108 | 2,132 | 43,000 |
| 2020/06/16 | 2,150 | 2,205 | 2,120 | 2,193 | 39,700 |
| 2020/06/15 | 2,161 | 2,168 | 2,092 | 2,106 | 42,100 |
| 2020/06/12 | 2,117 | 2,196 | 2,100 | 2,186 | 51,400 |
| 2020/06/11 | 2,336 | 2,336 | 2,234 | 2,241 | 28,400 |
| 2020/06/10 | 2,385 | 2,385 | 2,322 | 2,336 | 19,700 |
| 2020/06/09 | 2,415 | 2,415 | 2,336 | 2,386 | 20,800 |
| 2020/06/08 | 2,398 | 2,415 | 2,343 | 2,415 | 34,600 |
| 2020/06/05 | 2,319 | 2,323 | 2,266 | 2,315 | 13,700 |
| 2020/06/04 | 2,344 | 2,359 | 2,303 | 2,308 | 16,100 |
| 2020/06/03 | 2,329 | 2,355 | 2,301 | 2,344 | 22,900 |
| 2020/06/02 | 2,300 | 2,332 | 2,287 | 2,309 | 14,700 |
| 2020/06/01 | 2,313 | 2,347 | 2,270 | 2,287 | 21,400 |
| 2020/05/29 | 2,345 | 2,359 | 2,301 | 2,321 | 27,600 |
| 2020/05/28 | 2,434 | 2,434 | 2,318 | 2,379 | 43,600 |
| 2020/05/27 | 2,384 | 2,454 | 2,320 | 2,395 | 50,400 |
| 2020/05/26 | 2,299 | 2,387 | 2,280 | 2,381 | 36,000 |
| 2020/05/25 | 2,204 | 2,295 | 2,194 | 2,294 | 36,900 |
| 2020/05/22 | 2,182 | 2,190 | 2,158 | 2,180 | 13,900 |
| 2020/05/21 | 2,150 | 2,182 | 2,128 | 2,166 | 24,300 |
| 2020/05/20 | 2,111 | 2,144 | 2,055 | 2,143 | 47,200 |
| 2020/05/19 | 2,114 | 2,153 | 2,097 | 2,136 | 37,300 |
| 2020/05/18 | 2,048 | 2,064 | 2,022 | 2,064 | 31,000 |
| 2020/05/15 | 1,995 | 2,040 | 1,987 | 2,040 | 20,200 |
| 2020/05/14 | 2,114 | 2,114 | 1,985 | 1,985 | 29,900 |
| 2020/05/13 | 2,150 | 2,150 | 2,069 | 2,116 | 38,600 |
| 2020/05/12 | 2,200 | 2,230 | 2,140 | 2,178 | 54,700 |
| 2020/05/11 | 1,995 | 2,190 | 1,995 | 2,189 | 63,800 |
| 2020/05/08 | 1,933 | 1,981 | 1,913 | 1,979 | 35,900 |
| 2020/05/07 | 1,911 | 1,932 | 1,877 | 1,895 | 32,700 |
| 2020/05/01 | 1,900 | 1,900 | 1,846 | 1,876 | 34,300 |
| 2020/04/30 | 1,838 | 1,945 | 1,822 | 1,940 | 70,000 |
| 2020/04/28 | 1,717 | 1,732 | 1,684 | 1,718 | 31,200 |
| 2020/04/27 | 1,701 | 1,708 | 1,669 | 1,698 | 17,500 |
| 2020/04/24 | 1,699 | 1,699 | 1,658 | 1,686 | 18,300 |
| 2020/04/23 | 1,659 | 1,713 | 1,648 | 1,699 | 19,900 |
| 2020/04/22 | 1,681 | 1,681 | 1,625 | 1,638 | 24,500 |
| 2020/04/21 | 1,679 | 1,689 | 1,643 | 1,655 | 37,500 |
| 2020/04/20 | 1,743 | 1,746 | 1,694 | 1,719 | 30,000 |
| 2020/04/17 | 1,752 | 1,787 | 1,718 | 1,750 | 20,700 |
| 2020/04/16 | 1,708 | 1,748 | 1,685 | 1,743 | 21,500 |
| 2020/04/15 | 1,733 | 1,747 | 1,695 | 1,708 | 21,400 |
| 2020/04/14 | 1,709 | 1,762 | 1,680 | 1,749 | 31,500 |
| 2020/04/13 | 1,816 | 1,816 | 1,720 | 1,731 | 32,200 |
| 2020/04/10 | 1,807 | 1,833 | 1,755 | 1,816 | 28,600 |
| 2020/04/09 | 1,788 | 1,820 | 1,749 | 1,807 | 24,900 |
| 2020/04/08 | 1,781 | 1,820 | 1,734 | 1,795 | 30,500 |
| 2020/04/07 | 1,783 | 1,807 | 1,710 | 1,781 | 26,300 |
| 2020/04/06 | 1,643 | 1,754 | 1,609 | 1,751 | 33,300 |
| 2020/04/03 | 1,716 | 1,745 | 1,640 | 1,662 | 24,000 |
| 2020/04/02 | 1,763 | 1,779 | 1,702 | 1,716 | 26,200 |
| 2020/04/01 | 1,869 | 1,893 | 1,791 | 1,803 | 18,400 |
| 2020/03/31 | 1,935 | 1,940 | 1,849 | 1,871 | 29,100 |
| 2020/03/30 | 1,919 | 1,919 | 1,815 | 1,895 | 49,800 |
| 2020/03/27 | 2,004 | 2,045 | 1,909 | 1,994 | 79,400 |
| 2020/03/26 | 1,860 | 1,924 | 1,805 | 1,924 | 42,700 |
| 2020/03/25 | 1,836 | 1,878 | 1,802 | 1,878 | 30,700 |
| 2020/03/24 | 1,829 | 1,830 | 1,712 | 1,756 | 33,300 |
| 2020/03/23 | 1,716 | 1,784 | 1,651 | 1,776 | 66,700 |
| 2020/03/19 | 1,641 | 1,679 | 1,555 | 1,677 | 55,000 |
| 2020/03/18 | 1,670 | 1,736 | 1,602 | 1,611 | 64,100 |
| 2020/03/17 | 1,516 | 1,690 | 1,502 | 1,660 | 75,500 |
| 2020/03/16 | 1,533 | 1,629 | 1,526 | 1,563 | 74,900 |
| 2020/03/13 | 1,545 | 1,577 | 1,465 | 1,526 | 105,900 |
| 2020/03/12 | 1,652 | 1,689 | 1,574 | 1,593 | 68,000 |
| 2020/03/11 | 1,700 | 1,752 | 1,689 | 1,692 | 59,000 |
| 2020/03/10 | 1,596 | 1,696 | 1,541 | 1,685 | 71,900 |
| 2020/03/09 | 1,739 | 1,740 | 1,657 | 1,666 | 59,200 |
| 2020/03/06 | 1,863 | 1,876 | 1,794 | 1,798 | 67,500 |
| 2020/03/05 | 1,963 | 1,979 | 1,892 | 1,910 | 43,100 |
| 2020/03/04 | 1,904 | 1,958 | 1,883 | 1,911 | 38,500 |
| 2020/03/03 | 2,055 | 2,079 | 1,944 | 1,944 | 43,300 |
| 2020/03/02 | 1,868 | 2,058 | 1,868 | 2,001 | 67,300 |
| 2020/02/28 | 1,966 | 1,976 | 1,890 | 1,908 | 65,800 |
| 2020/02/27 | 2,073 | 2,091 | 2,013 | 2,016 | 31,100 |
| 2020/02/26 | 2,080 | 2,104 | 2,043 | 2,093 | 39,600 |
| 2020/02/25 | 2,093 | 2,130 | 2,080 | 2,099 | 43,000 |
| 2020/02/21 | 2,201 | 2,209 | 2,160 | 2,173 | 51,700 |
| 2020/02/20 | 2,284 | 2,284 | 2,201 | 2,208 | 51,700 |
| 2020/02/19 | 2,351 | 2,366 | 2,270 | 2,270 | 60,200 |
| 2020/02/18 | 2,393 | 2,393 | 2,348 | 2,360 | 48,000 |
| 2020/02/17 | 2,388 | 2,410 | 2,304 | 2,343 | 34,100 |
| 2020/02/14 | 2,431 | 2,437 | 2,365 | 2,387 | 29,900 |
| 2020/02/13 | 2,301 | 2,447 | 2,292 | 2,431 | 80,000 |
| 2020/02/12 | 2,423 | 2,450 | 2,310 | 2,328 | 78,900 |
| 2020/02/10 | 2,444 | 2,444 | 2,396 | 2,435 | 21,400 |
| 2020/02/07 | 2,470 | 2,477 | 2,438 | 2,444 | 21,500 |
| 2020/02/06 | 2,425 | 2,460 | 2,421 | 2,446 | 44,600 |
| 2020/02/05 | 2,363 | 2,392 | 2,363 | 2,374 | 45,600 |
| 2020/02/04 | 2,305 | 2,344 | 2,305 | 2,340 | 34,700 |
| 2020/02/03 | 2,324 | 2,347 | 2,302 | 2,327 | 37,700 |
| 2020/01/31 | 2,352 | 2,395 | 2,352 | 2,360 | 36,600 |
| 2020/01/30 | 2,395 | 2,397 | 2,344 | 2,365 | 46,200 |
| 2020/01/29 | 2,441 | 2,443 | 2,384 | 2,397 | 52,400 |
| 2020/01/28 | 2,400 | 2,458 | 2,361 | 2,448 | 34,900 |
| 2020/01/27 | 2,505 | 2,505 | 2,409 | 2,441 | 50,600 |
| 2020/01/24 | 2,550 | 2,550 | 2,501 | 2,505 | 32,100 |
| 2020/01/23 | 2,555 | 2,564 | 2,542 | 2,558 | 17,400 |
| 2020/01/22 | 2,529 | 2,550 | 2,525 | 2,543 | 16,200 |
| 2020/01/21 | 2,521 | 2,552 | 2,521 | 2,530 | 22,100 |
| 2020/01/20 | 2,510 | 2,530 | 2,510 | 2,526 | 40,200 |
| 2020/01/17 | 2,522 | 2,533 | 2,501 | 2,512 | 34,500 |
| 2020/01/16 | 2,555 | 2,555 | 2,509 | 2,516 | 18,400 |
| 2020/01/15 | 2,539 | 2,556 | 2,503 | 2,555 | 39,600 |
| 2020/01/14 | 2,605 | 2,620 | 2,523 | 2,544 | 68,700 |
| 2020/01/10 | 2,645 | 2,654 | 2,606 | 2,606 | 17,900 |
| 2020/01/09 | 2,673 | 2,675 | 2,639 | 2,643 | 13,000 |
| 2020/01/08 | 2,651 | 2,658 | 2,601 | 2,641 | 27,300 |
| 2020/01/07 | 2,641 | 2,683 | 2,641 | 2,669 | 35,300 |
| 2020/01/06 | 2,700 | 2,700 | 2,616 | 2,636 | 45,100 |