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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,200 | 3,210 | 3,150 | 3,160 | 105,700 |
| 2021/12/29 | 3,295 | 3,335 | 3,220 | 3,230 | 103,000 |
| 2021/12/28 | 3,275 | 3,315 | 3,235 | 3,310 | 116,700 |
| 2021/12/27 | 3,320 | 3,340 | 3,230 | 3,265 | 78,300 |
| 2021/12/24 | 3,370 | 3,370 | 3,305 | 3,320 | 65,200 |
| 2021/12/23 | 3,400 | 3,410 | 3,330 | 3,350 | 49,000 |
| 2021/12/22 | 3,325 | 3,385 | 3,290 | 3,370 | 71,000 |
| 2021/12/21 | 3,265 | 3,355 | 3,245 | 3,315 | 125,400 |
| 2021/12/20 | 3,375 | 3,410 | 3,235 | 3,245 | 126,300 |
| 2021/12/17 | 3,405 | 3,425 | 3,335 | 3,345 | 182,300 |
| 2021/12/16 | 3,430 | 3,555 | 3,425 | 3,460 | 228,400 |
| 2021/12/15 | 3,270 | 3,400 | 3,270 | 3,370 | 221,400 |
| 2021/12/14 | 3,245 | 3,330 | 3,215 | 3,235 | 171,100 |
| 2021/12/13 | 3,220 | 3,275 | 3,200 | 3,225 | 115,700 |
| 2021/12/10 | 3,175 | 3,230 | 3,135 | 3,170 | 182,600 |
| 2021/12/09 | 3,190 | 3,305 | 3,180 | 3,185 | 177,600 |
| 2021/12/08 | 3,345 | 3,345 | 3,195 | 3,205 | 176,700 |
| 2021/12/07 | 3,350 | 3,365 | 3,190 | 3,325 | 374,200 |
| 2021/12/06 | 3,440 | 3,445 | 3,350 | 3,350 | 80,900 |
| 2021/12/03 | 3,345 | 3,440 | 3,325 | 3,440 | 93,800 |
| 2021/12/02 | 3,375 | 3,390 | 3,290 | 3,335 | 114,200 |
| 2021/12/01 | 3,440 | 3,470 | 3,330 | 3,390 | 183,900 |
| 2021/11/30 | 3,590 | 3,665 | 3,445 | 3,460 | 768,800 |
| 2021/11/29 | 3,485 | 3,580 | 3,450 | 3,470 | 199,800 |
| 2021/11/26 | 3,525 | 3,605 | 3,465 | 3,530 | 277,700 |
| 2021/11/25 | 3,530 | 3,550 | 3,445 | 3,460 | 116,700 |
| 2021/11/24 | 3,560 | 3,580 | 3,485 | 3,550 | 146,000 |
| 2021/11/22 | 3,580 | 3,630 | 3,550 | 3,560 | 122,600 |
| 2021/11/19 | 3,565 | 3,585 | 3,440 | 3,535 | 221,300 |
| 2021/11/18 | 3,620 | 3,665 | 3,520 | 3,565 | 223,900 |
| 2021/11/17 | 3,625 | 3,715 | 3,600 | 3,655 | 260,700 |
| 2021/11/16 | 3,550 | 3,585 | 3,480 | 3,565 | 142,600 |
| 2021/11/15 | 3,525 | 3,610 | 3,490 | 3,550 | 204,900 |
| 2021/11/12 | 3,490 | 3,565 | 3,420 | 3,455 | 309,800 |
| 2021/11/11 | 3,455 | 3,625 | 3,445 | 3,560 | 282,200 |
| 2021/11/10 | 3,425 | 3,520 | 3,310 | 3,460 | 309,100 |
| 2021/11/09 | 3,475 | 3,540 | 3,380 | 3,450 | 474,200 |
| 2021/11/08 | 3,550 | 3,555 | 3,275 | 3,335 | 1,172,200 |
| 2021/11/05 | 4,340 | 4,370 | 3,670 | 3,670 | 957,600 |
| 2021/11/04 | 4,430 | 4,460 | 4,350 | 4,370 | 249,300 |
| 2021/11/02 | 4,320 | 4,480 | 4,320 | 4,380 | 200,900 |
| 2021/11/01 | 4,225 | 4,360 | 4,215 | 4,305 | 161,200 |
| 2021/10/29 | 4,155 | 4,170 | 4,005 | 4,115 | 171,400 |
| 2021/10/28 | 4,165 | 4,240 | 4,150 | 4,185 | 264,700 |
| 2021/10/27 | 4,390 | 4,390 | 4,170 | 4,210 | 285,000 |
| 2021/10/26 | 4,220 | 4,275 | 4,160 | 4,255 | 78,600 |
| 2021/10/25 | 4,130 | 4,190 | 4,090 | 4,150 | 85,300 |
| 2021/10/22 | 4,085 | 4,215 | 4,085 | 4,135 | 131,400 |
| 2021/10/21 | 4,150 | 4,215 | 4,075 | 4,085 | 120,400 |
| 2021/10/20 | 4,420 | 4,440 | 4,205 | 4,220 | 125,700 |
| 2021/10/19 | 4,300 | 4,410 | 4,240 | 4,355 | 149,400 |
| 2021/10/18 | 4,290 | 4,370 | 4,150 | 4,275 | 204,300 |
| 2021/10/15 | 4,080 | 4,310 | 4,080 | 4,285 | 263,700 |
| 2021/10/14 | 3,890 | 4,045 | 3,890 | 4,010 | 170,600 |
| 2021/10/13 | 3,925 | 3,960 | 3,870 | 3,885 | 145,600 |
| 2021/10/12 | 4,020 | 4,060 | 3,955 | 3,980 | 147,200 |
| 2021/10/11 | 3,870 | 4,035 | 3,830 | 4,020 | 215,100 |
| 2021/10/08 | 3,855 | 3,910 | 3,765 | 3,805 | 146,700 |
| 2021/10/07 | 3,840 | 3,900 | 3,765 | 3,845 | 170,900 |
| 2021/10/06 | 3,835 | 3,955 | 3,755 | 3,775 | 248,900 |
| 2021/10/05 | 3,780 | 3,900 | 3,620 | 3,810 | 423,200 |
| 2021/10/04 | 3,950 | 3,965 | 3,695 | 3,780 | 359,400 |
| 2021/10/01 | 3,955 | 4,115 | 3,920 | 3,965 | 354,200 |
| 2021/09/30 | 4,520 | 4,530 | 3,920 | 3,935 | 611,800 |
| 2021/09/29 | 4,355 | 4,585 | 4,355 | 4,585 | 210,300 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 9,140 | 9,200 | 8,670 | 9,030 | 153,100 |
| 2021/09/27 | 9,850 | 9,850 | 9,260 | 9,290 | 118,200 |
| 2021/09/24 | 9,740 | 9,880 | 9,530 | 9,800 | 148,000 |
| 2021/09/22 | 9,600 | 9,820 | 9,390 | 9,400 | 161,900 |
| 2021/09/21 | 9,590 | 9,740 | 9,180 | 9,460 | 298,800 |
| 2021/09/17 | 9,520 | 9,950 | 9,460 | 9,890 | 251,400 |
| 2021/09/16 | 9,390 | 9,760 | 9,150 | 9,430 | 237,700 |
| 2021/09/15 | 8,950 | 9,390 | 8,950 | 9,300 | 156,000 |
| 2021/09/14 | 8,780 | 9,130 | 8,760 | 9,100 | 152,400 |
| 2021/09/13 | 8,610 | 8,810 | 8,450 | 8,690 | 133,700 |
| 2021/09/10 | 8,280 | 8,770 | 8,200 | 8,760 | 152,300 |
| 2021/09/09 | 8,180 | 8,300 | 8,090 | 8,190 | 76,000 |
| 2021/09/08 | 8,310 | 8,430 | 8,090 | 8,240 | 120,400 |
| 2021/09/07 | 8,090 | 8,490 | 8,090 | 8,440 | 186,400 |
| 2021/09/06 | 7,860 | 8,090 | 7,850 | 8,090 | 115,400 |
| 2021/09/03 | 7,810 | 8,060 | 7,760 | 7,760 | 159,800 |
| 2021/09/02 | 7,850 | 7,980 | 7,630 | 7,820 | 135,300 |
| 2021/09/01 | 7,400 | 7,860 | 7,330 | 7,750 | 182,600 |
| 2021/08/31 | 7,260 | 7,480 | 7,230 | 7,400 | 109,500 |
| 2021/08/30 | 7,250 | 7,410 | 7,090 | 7,370 | 205,200 |
| 2021/08/27 | 7,070 | 7,220 | 6,860 | 7,040 | 295,900 |
| 2021/08/26 | 7,380 | 7,380 | 6,930 | 7,100 | 447,200 |
| 2021/08/25 | 8,280 | 8,300 | 7,390 | 7,450 | 429,700 |
| 2021/08/24 | 7,730 | 8,240 | 7,730 | 8,240 | 182,000 |
| 2021/08/23 | 7,590 | 7,760 | 7,540 | 7,670 | 85,400 |
| 2021/08/20 | 7,780 | 7,980 | 7,380 | 7,490 | 192,100 |
| 2021/08/19 | 7,710 | 8,010 | 7,650 | 7,790 | 95,400 |
| 2021/08/18 | 7,900 | 7,990 | 7,450 | 7,790 | 224,500 |
| 2021/08/17 | 8,070 | 8,180 | 7,850 | 7,970 | 170,000 |
| 2021/08/16 | 7,980 | 8,020 | 7,610 | 7,870 | 164,700 |
| 2021/08/13 | 7,710 | 8,060 | 7,540 | 8,010 | 234,800 |
| 2021/08/12 | 7,520 | 7,810 | 7,360 | 7,710 | 264,500 |
| 2021/08/11 | 7,260 | 7,560 | 7,100 | 7,460 | 400,000 |
| 2021/08/10 | 7,160 | 7,410 | 7,000 | 7,410 | 550,700 |
| 2021/08/06 | 5,480 | 6,410 | 5,380 | 6,410 | 518,600 |
| 2021/08/05 | 5,320 | 5,460 | 5,240 | 5,410 | 64,800 |
| 2021/08/04 | 5,450 | 5,550 | 5,410 | 5,420 | 75,000 |
| 2021/08/03 | 5,210 | 5,380 | 5,210 | 5,380 | 38,400 |
| 2021/08/02 | 5,290 | 5,380 | 5,240 | 5,240 | 64,600 |
| 2021/07/30 | 5,360 | 5,360 | 5,180 | 5,290 | 82,000 |
| 2021/07/29 | 5,450 | 5,480 | 5,370 | 5,430 | 66,600 |
| 2021/07/28 | 5,510 | 5,760 | 5,470 | 5,490 | 136,600 |
| 2021/07/27 | 5,560 | 5,630 | 5,420 | 5,430 | 67,100 |
| 2021/07/26 | 5,580 | 5,660 | 5,490 | 5,560 | 38,000 |
| 2021/07/21 | 5,390 | 5,440 | 5,360 | 5,390 | 42,400 |
| 2021/07/20 | 5,320 | 5,420 | 5,270 | 5,370 | 37,100 |
| 2021/07/19 | 5,290 | 5,400 | 5,260 | 5,310 | 36,100 |
| 2021/07/16 | 5,300 | 5,440 | 5,300 | 5,420 | 36,900 |
| 2021/07/15 | 5,430 | 5,460 | 5,340 | 5,390 | 73,500 |
| 2021/07/14 | 5,380 | 5,510 | 5,310 | 5,500 | 86,200 |
| 2021/07/13 | 4,920 | 5,180 | 4,865 | 5,180 | 79,200 |
| 2021/07/12 | 4,965 | 5,000 | 4,880 | 4,900 | 76,200 |
| 2021/07/09 | 4,765 | 4,815 | 4,630 | 4,725 | 87,900 |
| 2021/07/08 | 4,860 | 4,920 | 4,805 | 4,835 | 60,700 |
| 2021/07/07 | 4,820 | 4,985 | 4,800 | 4,860 | 74,300 |
| 2021/07/06 | 4,925 | 4,995 | 4,835 | 4,875 | 85,200 |
| 2021/07/05 | 4,720 | 4,980 | 4,700 | 4,925 | 123,800 |
| 2021/07/02 | 4,565 | 4,720 | 4,560 | 4,690 | 71,800 |
| 2021/07/01 | 4,500 | 4,590 | 4,475 | 4,495 | 82,700 |
| 2021/06/30 | 4,400 | 4,540 | 4,360 | 4,485 | 145,100 |
| 2021/06/29 | 4,230 | 4,365 | 4,215 | 4,355 | 49,500 |
| 2021/06/28 | 4,225 | 4,255 | 4,185 | 4,230 | 35,100 |
| 2021/06/25 | 4,220 | 4,225 | 4,185 | 4,185 | 25,500 |
| 2021/06/24 | 4,140 | 4,220 | 4,125 | 4,190 | 30,800 |
| 2021/06/23 | 4,105 | 4,190 | 4,105 | 4,140 | 45,400 |
| 2021/06/22 | 4,065 | 4,170 | 4,020 | 4,170 | 52,900 |
| 2021/06/21 | 3,990 | 4,035 | 3,925 | 3,975 | 53,300 |
| 2021/06/18 | 4,055 | 4,070 | 4,020 | 4,055 | 45,800 |
| 2021/06/17 | 4,120 | 4,180 | 4,080 | 4,080 | 20,300 |
| 2021/06/16 | 4,050 | 4,120 | 4,025 | 4,120 | 24,400 |
| 2021/06/15 | 4,130 | 4,130 | 4,030 | 4,070 | 55,100 |
| 2021/06/14 | 4,245 | 4,245 | 4,105 | 4,160 | 65,800 |
| 2021/06/11 | 4,295 | 4,300 | 4,200 | 4,210 | 38,600 |
| 2021/06/10 | 4,255 | 4,315 | 4,240 | 4,310 | 23,500 |
| 2021/06/09 | 4,325 | 4,360 | 4,230 | 4,255 | 40,400 |
| 2021/06/08 | 4,205 | 4,305 | 4,185 | 4,300 | 40,300 |
| 2021/06/07 | 4,325 | 4,330 | 4,115 | 4,135 | 58,100 |
| 2021/06/04 | 4,265 | 4,365 | 4,200 | 4,320 | 48,700 |
| 2021/06/03 | 4,170 | 4,285 | 4,155 | 4,225 | 33,900 |
| 2021/06/02 | 4,225 | 4,275 | 4,135 | 4,145 | 51,000 |
| 2021/06/01 | 4,150 | 4,185 | 4,100 | 4,175 | 34,600 |
| 2021/05/31 | 4,140 | 4,245 | 4,125 | 4,140 | 83,300 |
| 2021/05/28 | 4,100 | 4,130 | 4,065 | 4,110 | 54,300 |
| 2021/05/27 | 3,895 | 4,065 | 3,870 | 4,030 | 72,300 |
| 2021/05/26 | 3,900 | 3,925 | 3,865 | 3,900 | 27,300 |
| 2021/05/25 | 3,910 | 3,935 | 3,850 | 3,850 | 38,500 |
| 2021/05/24 | 3,880 | 3,970 | 3,880 | 3,915 | 27,800 |
| 2021/05/21 | 3,880 | 3,915 | 3,800 | 3,875 | 55,500 |
| 2021/05/20 | 3,790 | 3,915 | 3,780 | 3,865 | 42,900 |
| 2021/05/19 | 3,900 | 3,925 | 3,810 | 3,830 | 61,600 |
| 2021/05/18 | 4,035 | 4,035 | 3,930 | 3,940 | 58,700 |
| 2021/05/17 | 4,120 | 4,140 | 3,955 | 3,975 | 57,700 |
| 2021/05/14 | 4,060 | 4,230 | 4,050 | 4,105 | 152,500 |
| 2021/05/13 | 4,045 | 4,220 | 3,575 | 3,760 | 232,300 |
| 2021/05/12 | 4,240 | 4,290 | 4,080 | 4,115 | 76,900 |
| 2021/05/11 | 4,350 | 4,360 | 4,235 | 4,240 | 46,800 |
| 2021/05/10 | 4,460 | 4,490 | 4,395 | 4,420 | 29,200 |
| 2021/05/07 | 4,440 | 4,475 | 4,415 | 4,425 | 21,100 |
| 2021/05/06 | 4,350 | 4,470 | 4,330 | 4,470 | 33,600 |
| 2021/04/30 | 4,400 | 4,405 | 4,295 | 4,320 | 37,200 |
| 2021/04/28 | 4,425 | 4,470 | 4,405 | 4,425 | 30,700 |
| 2021/04/27 | 4,490 | 4,515 | 4,430 | 4,430 | 37,700 |
| 2021/04/26 | 4,560 | 4,560 | 4,465 | 4,470 | 42,900 |
| 2021/04/23 | 4,495 | 4,555 | 4,465 | 4,530 | 28,600 |
| 2021/04/22 | 4,565 | 4,575 | 4,475 | 4,525 | 30,800 |
| 2021/04/21 | 4,550 | 4,610 | 4,425 | 4,430 | 77,700 |
| 2021/04/20 | 4,600 | 4,685 | 4,565 | 4,610 | 34,100 |
| 2021/04/19 | 4,600 | 4,655 | 4,600 | 4,600 | 19,900 |
| 2021/04/16 | 4,605 | 4,650 | 4,590 | 4,590 | 17,700 |
| 2021/04/15 | 4,600 | 4,645 | 4,575 | 4,615 | 22,300 |
| 2021/04/14 | 4,685 | 4,705 | 4,605 | 4,650 | 35,600 |
| 2021/04/13 | 4,650 | 4,745 | 4,605 | 4,730 | 40,400 |
| 2021/04/12 | 4,610 | 4,780 | 4,610 | 4,700 | 63,100 |
| 2021/04/09 | 4,580 | 4,590 | 4,510 | 4,570 | 25,800 |
| 2021/04/08 | 4,590 | 4,595 | 4,520 | 4,570 | 24,200 |
| 2021/04/07 | 4,470 | 4,615 | 4,470 | 4,595 | 58,000 |
| 2021/04/06 | 4,550 | 4,555 | 4,375 | 4,445 | 33,000 |
| 2021/04/05 | 4,410 | 4,515 | 4,410 | 4,510 | 51,300 |
| 2021/04/02 | 4,300 | 4,395 | 4,300 | 4,390 | 57,500 |
| 2021/04/01 | 4,295 | 4,295 | 4,190 | 4,215 | 28,400 |
| 2021/03/31 | 4,265 | 4,310 | 4,215 | 4,275 | 24,200 |
| 2021/03/30 | 4,215 | 4,350 | 4,185 | 4,305 | 33,500 |
| 2021/03/29 | 4,400 | 4,400 | 4,275 | 4,325 | 69,500 |
| 2021/03/26 | 4,360 | 4,385 | 4,270 | 4,330 | 48,000 |
| 2021/03/25 | 4,120 | 4,230 | 4,120 | 4,220 | 57,900 |
| 2021/03/24 | 4,335 | 4,335 | 4,085 | 4,090 | 96,200 |
| 2021/03/23 | 4,595 | 4,595 | 4,375 | 4,375 | 65,000 |
| 2021/03/22 | 4,675 | 4,685 | 4,600 | 4,620 | 47,000 |
| 2021/03/19 | 4,470 | 4,685 | 4,435 | 4,685 | 103,200 |
| 2021/03/18 | 4,590 | 4,590 | 4,435 | 4,470 | 54,600 |
| 2021/03/17 | 4,530 | 4,550 | 4,460 | 4,525 | 41,600 |
| 2021/03/16 | 4,530 | 4,590 | 4,490 | 4,575 | 42,300 |
| 2021/03/15 | 4,500 | 4,530 | 4,445 | 4,515 | 48,400 |
| 2021/03/12 | 4,450 | 4,490 | 4,385 | 4,480 | 66,300 |
| 2021/03/11 | 4,310 | 4,465 | 4,270 | 4,460 | 57,000 |
| 2021/03/10 | 4,305 | 4,415 | 4,285 | 4,345 | 60,200 |
| 2021/03/09 | 4,210 | 4,315 | 4,150 | 4,305 | 61,700 |
| 2021/03/08 | 4,200 | 4,220 | 4,120 | 4,180 | 65,400 |
| 2021/03/05 | 4,010 | 4,110 | 3,960 | 4,090 | 76,600 |
| 2021/03/04 | 3,925 | 4,025 | 3,925 | 4,020 | 60,100 |
| 2021/03/03 | 4,015 | 4,035 | 3,920 | 3,995 | 68,900 |
| 2021/03/02 | 4,230 | 4,235 | 3,990 | 4,045 | 69,900 |
| 2021/03/01 | 4,120 | 4,245 | 4,070 | 4,190 | 100,600 |
| 2021/02/26 | 4,040 | 4,140 | 4,000 | 4,090 | 83,500 |
| 2021/02/25 | 4,110 | 4,190 | 4,095 | 4,110 | 66,500 |
| 2021/02/24 | 4,125 | 4,165 | 4,015 | 4,030 | 85,900 |
| 2021/02/22 | 4,090 | 4,110 | 4,025 | 4,060 | 46,600 |
| 2021/02/19 | 3,970 | 4,075 | 3,955 | 4,065 | 47,100 |
| 2021/02/18 | 4,075 | 4,155 | 3,985 | 4,040 | 130,900 |
| 2021/02/17 | 4,110 | 4,145 | 4,065 | 4,080 | 76,000 |
| 2021/02/16 | 4,210 | 4,320 | 4,195 | 4,220 | 72,000 |
| 2021/02/15 | 4,080 | 4,245 | 4,055 | 4,235 | 108,700 |
| 2021/02/12 | 4,305 | 4,370 | 4,030 | 4,130 | 324,700 |
| 2021/02/10 | 4,330 | 4,690 | 4,300 | 4,445 | 296,900 |
| 2021/02/09 | 4,320 | 4,320 | 4,190 | 4,230 | 28,700 |
| 2021/02/08 | 4,230 | 4,330 | 4,195 | 4,275 | 49,700 |
| 2021/02/05 | 4,240 | 4,240 | 4,085 | 4,145 | 49,400 |
| 2021/02/04 | 4,210 | 4,240 | 4,165 | 4,180 | 21,100 |
| 2021/02/03 | 4,165 | 4,225 | 4,115 | 4,190 | 34,900 |
| 2021/02/02 | 4,100 | 4,180 | 4,085 | 4,150 | 24,000 |
| 2021/02/01 | 4,120 | 4,175 | 4,100 | 4,110 | 27,800 |
| 2021/01/29 | 4,195 | 4,260 | 4,125 | 4,185 | 42,700 |
| 2021/01/28 | 4,175 | 4,215 | 4,125 | 4,185 | 104,200 |
| 2021/01/27 | 4,330 | 4,335 | 4,170 | 4,220 | 61,800 |
| 2021/01/26 | 4,485 | 4,515 | 4,260 | 4,260 | 103,300 |
| 2021/01/25 | 4,490 | 4,640 | 4,490 | 4,555 | 72,800 |
| 2021/01/22 | 4,365 | 4,500 | 4,320 | 4,435 | 77,600 |
| 2021/01/21 | 4,450 | 4,500 | 4,310 | 4,365 | 72,600 |
| 2021/01/20 | 4,380 | 4,450 | 4,355 | 4,415 | 43,800 |
| 2021/01/19 | 4,355 | 4,410 | 4,320 | 4,375 | 38,600 |
| 2021/01/18 | 4,340 | 4,405 | 4,310 | 4,370 | 49,700 |
| 2021/01/15 | 4,435 | 4,435 | 4,275 | 4,335 | 32,000 |
| 2021/01/14 | 4,375 | 4,540 | 4,370 | 4,415 | 62,000 |
| 2021/01/13 | 4,325 | 4,405 | 4,295 | 4,375 | 32,100 |
| 2021/01/12 | 4,295 | 4,415 | 4,280 | 4,385 | 60,300 |
| 2021/01/08 | 4,300 | 4,335 | 4,200 | 4,240 | 56,400 |
| 2021/01/07 | 4,195 | 4,380 | 4,165 | 4,335 | 62,700 |
| 2021/01/06 | 4,110 | 4,215 | 4,110 | 4,150 | 45,500 |
| 2021/01/05 | 4,100 | 4,145 | 4,075 | 4,110 | 24,400 |
| 2021/01/04 | 4,205 | 4,205 | 4,100 | 4,140 | 28,500 |