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
2022/12/30 2,567 2,595 2,552 2,556 27,700
2022/12/29 2,564 2,579 2,532 2,566 34,200
2022/12/28 2,532 2,569 2,504 2,569 46,600
2022/12/27 2,600 2,625 2,560 2,560 39,600
2022/12/26 2,530 2,574 2,515 2,574 58,100
2022/12/23 2,530 2,546 2,493 2,505 39,600
2022/12/22 2,505 2,533 2,480 2,533 110,900
2022/12/21 2,542 2,549 2,472 2,492 93,300
2022/12/20 2,653 2,678 2,518 2,562 117,900
2022/12/19 2,610 2,682 2,610 2,661 55,000
2022/12/16 2,615 2,654 2,600 2,651 83,600
2022/12/15 2,675 2,681 2,649 2,651 40,200
2022/12/14 2,727 2,730 2,686 2,699 44,200
2022/12/13 2,725 2,733 2,653 2,662 63,900
2022/12/12 2,707 2,726 2,687 2,698 59,400
2022/12/09 2,656 2,730 2,654 2,727 58,900
2022/12/08 2,711 2,718 2,666 2,672 72,200
2022/12/07 2,707 2,768 2,697 2,726 97,800
2022/12/06 2,672 2,748 2,653 2,732 135,200
2022/12/05 2,699 2,739 2,657 2,672 106,400
2022/12/02 2,705 2,716 2,662 2,677 122,800
2022/12/01 2,666 2,681 2,626 2,676 108,200
2022/11/30 2,622 2,681 2,622 2,678 123,800
2022/11/29 2,585 2,639 2,550 2,627 56,100
2022/11/28 2,635 2,659 2,608 2,616 45,300
2022/11/25 2,686 2,690 2,639 2,646 60,400
2022/11/24 2,615 2,687 2,615 2,686 94,300
2022/11/22 2,555 2,611 2,545 2,586 69,300
2022/11/21 2,549 2,560 2,515 2,545 45,900
2022/11/18 2,562 2,573 2,530 2,545 66,900
2022/11/17 2,583 2,586 2,514 2,514 93,300
2022/11/16 2,589 2,613 2,541 2,595 94,400
2022/11/15 2,561 2,580 2,488 2,568 81,200
2022/11/14 2,581 2,597 2,515 2,515 132,400
2022/11/11 2,529 2,627 2,495 2,602 292,500
2022/11/10 2,381 2,490 2,353 2,479 218,200
2022/11/09 2,301 2,450 2,301 2,393 302,300
2022/11/08 2,398 2,470 2,390 2,427 263,200
2022/11/07 2,341 2,363 2,307 2,356 121,000
2022/11/04 2,325 2,347 2,318 2,340 89,900
2022/11/02 2,350 2,387 2,341 2,362 121,700
2022/11/01 2,346 2,360 2,305 2,330 91,500
2022/10/31 2,272 2,357 2,267 2,334 135,300
2022/10/28 2,236 2,261 2,224 2,226 149,100
2022/10/27 2,266 2,280 2,233 2,246 77,100
2022/10/26 2,252 2,339 2,252 2,280 152,500
2022/10/25 2,173 2,215 2,167 2,202 77,300
2022/10/24 2,198 2,207 2,149 2,154 75,400
2022/10/21 2,162 2,183 2,140 2,156 94,300
2022/10/20 2,194 2,207 2,178 2,187 66,400
2022/10/19 2,220 2,248 2,217 2,220 69,200
2022/10/18 2,286 2,286 2,236 2,248 65,200
2022/10/17 2,205 2,239 2,205 2,238 54,000
2022/10/14 2,228 2,263 2,219 2,252 67,700
2022/10/13 2,220 2,220 2,173 2,179 48,700
2022/10/12 2,200 2,224 2,174 2,219 72,400
2022/10/11 2,230 2,233 2,193 2,200 86,800
2022/10/07 2,255 2,289 2,254 2,272 46,300
2022/10/06 2,282 2,326 2,280 2,292 77,500
2022/10/05 2,292 2,312 2,260 2,286 102,600
2022/10/04 2,270 2,288 2,225 2,242 115,300
2022/10/03 2,120 2,226 2,120 2,220 94,500
2022/09/30 2,167 2,199 2,112 2,158 190,500
2022/09/29 2,238 2,243 2,165 2,212 167,700
2022/09/28 2,260 2,269 2,166 2,201 172,600
2022/09/27 2,375 2,375 2,273 2,285 152,700
2022/09/26 2,406 2,410 2,331 2,332 115,100
2022/09/22 2,440 2,464 2,409 2,441 103,600
2022/09/21 2,500 2,544 2,458 2,488 79,800
2022/09/20 2,514 2,552 2,514 2,546 56,000
2022/09/16 2,504 2,531 2,484 2,499 80,600
2022/09/15 2,581 2,586 2,500 2,504 100,100
2022/09/14 2,525 2,601 2,525 2,575 111,800
2022/09/13 2,605 2,637 2,587 2,625 191,300
2022/09/12 2,497 2,544 2,479 2,543 110,700
2022/09/09 2,480 2,491 2,395 2,449 226,300
2022/09/08 2,484 2,510 2,468 2,491 136,900
2022/09/07 2,436 2,461 2,415 2,441 179,700
2022/09/06 2,535 2,560 2,465 2,485 116,500
2022/09/05 2,551 2,576 2,505 2,514 153,200
2022/09/02 2,646 2,667 2,570 2,588 241,100
2022/09/01 2,704 2,730 2,640 2,646 194,800
2022/08/31 2,782 2,806 2,715 2,748 214,900
2022/08/30 2,798 2,839 2,794 2,832 197,200
2022/08/29 2,694 2,788 2,688 2,776 186,200
2022/08/26 2,750 2,770 2,715 2,769 106,200
2022/08/25 2,690 2,743 2,679 2,709 125,200
2022/08/24 2,677 2,691 2,647 2,668 73,500
2022/08/23 2,689 2,714 2,651 2,651 90,700
2022/08/22 2,599 2,700 2,595 2,700 85,900
2022/08/19 2,584 2,640 2,583 2,630 99,600
2022/08/18 2,580 2,587 2,530 2,584 145,600
2022/08/17 2,600 2,667 2,588 2,637 134,400
2022/08/16 2,615 2,626 2,575 2,598 121,100
2022/08/15 2,651 2,676 2,607 2,638 193,300
2022/08/12 2,511 2,752 2,511 2,677 644,600
2022/08/10 2,305 2,350 2,305 2,311 144,600
2022/08/09 2,318 2,329 2,291 2,321 124,100
2022/08/08 2,280 2,324 2,280 2,322 79,500
2022/08/05 2,279 2,302 2,252 2,291 88,000
2022/08/04 2,278 2,295 2,272 2,279 74,800
2022/08/03 2,298 2,310 2,247 2,261 83,500
2022/08/02 2,305 2,307 2,275 2,275 91,300
2022/08/01 2,280 2,360 2,271 2,328 122,600
2022/07/29 2,277 2,286 2,251 2,271 108,200
2022/07/28 2,260 2,278 2,209 2,249 109,400
2022/07/27 2,280 2,298 2,244 2,252 113,700
2022/07/26 2,279 2,315 2,264 2,300 72,200
2022/07/25 2,300 2,311 2,265 2,290 88,800
2022/07/22 2,272 2,312 2,256 2,303 98,500
2022/07/21 2,190 2,266 2,182 2,255 181,900
2022/07/20 2,183 2,188 2,167 2,179 105,900
2022/07/19 2,120 2,155 2,114 2,143 64,600
2022/07/15 2,161 2,170 2,111 2,126 47,600
2022/07/14 2,114 2,164 2,107 2,156 69,800
2022/07/13 2,114 2,134 2,097 2,120 59,200
2022/07/12 2,127 2,142 2,086 2,097 85,400
2022/07/11 2,171 2,181 2,143 2,151 84,900
2022/07/08 2,148 2,183 2,132 2,147 85,900
2022/07/07 2,125 2,132 2,078 2,125 90,800
2022/07/06 2,143 2,143 2,098 2,125 77,700
2022/07/05 2,115 2,150 2,100 2,142 84,100
2022/07/04 2,125 2,125 2,077 2,115 61,100
2022/07/01 2,119 2,145 2,064 2,088 101,200
2022/06/30 2,140 2,161 2,115 2,128 102,800
2022/06/29 2,150 2,186 2,132 2,180 188,700
2022/06/28 2,158 2,178 2,140 2,175 143,300
2022/06/27 2,205 2,205 2,129 2,185 173,100
2022/06/24 2,148 2,172 2,136 2,167 111,200
2022/06/23 2,084 2,126 2,074 2,109 106,500
2022/06/22 2,146 2,160 2,101 2,123 136,900
2022/06/21 2,105 2,172 2,105 2,162 111,200
2022/06/20 2,081 2,105 2,051 2,080 115,100
2022/06/17 2,064 2,064 2,025 2,036 168,700
2022/06/16 2,155 2,180 2,105 2,114 76,500
2022/06/15 2,154 2,177 2,111 2,119 123,700
2022/06/14 2,141 2,168 2,117 2,152 146,700
2022/06/13 2,200 2,221 2,173 2,177 132,500
2022/06/10 2,275 2,276 2,228 2,249 140,500
2022/06/09 2,320 2,340 2,270 2,278 97,000
2022/06/08 2,263 2,314 2,263 2,305 112,300
2022/06/07 2,281 2,296 2,236 2,275 123,600
2022/06/06 2,279 2,292 2,259 2,281 84,700
2022/06/03 2,306 2,325 2,281 2,293 82,100
2022/06/02 2,314 2,314 2,253 2,279 106,700
2022/06/01 2,305 2,368 2,305 2,346 117,900
2022/05/31 2,273 2,370 2,252 2,352 180,700
2022/05/30 2,240 2,277 2,234 2,264 212,800
2022/05/27 2,230 2,234 2,181 2,190 102,400
2022/05/26 2,210 2,241 2,185 2,185 87,900
2022/05/25 2,228 2,228 2,146 2,160 138,600
2022/05/24 2,300 2,307 2,236 2,237 107,900
2022/05/23 2,284 2,316 2,266 2,312 121,100
2022/05/20 2,245 2,271 2,228 2,269 107,400
2022/05/19 2,240 2,280 2,228 2,236 106,600
2022/05/18 2,348 2,348 2,283 2,303 127,200
2022/05/17 2,328 2,388 2,323 2,334 185,700
2022/05/16 2,451 2,469 2,245 2,260 319,700
2022/05/13 2,437 2,514 2,422 2,499 114,400
2022/05/12 2,411 2,442 2,386 2,394 100,300
2022/05/11 2,419 2,451 2,372 2,429 127,500
2022/05/10 2,432 2,442 2,353 2,424 148,700
2022/05/09 2,518 2,582 2,442 2,448 166,900
2022/05/06 2,663 2,685 2,511 2,560 401,400
2022/05/02 2,605 2,643 2,549 2,563 88,400
2022/04/28 2,599 2,650 2,578 2,641 85,300
2022/04/27 2,590 2,605 2,567 2,604 164,500
2022/04/26 2,671 2,671 2,612 2,645 59,300
2022/04/25 2,600 2,603 2,551 2,585 75,800
2022/04/22 2,668 2,691 2,627 2,676 76,400
2022/04/21 2,661 2,755 2,660 2,749 81,900
2022/04/20 2,656 2,695 2,643 2,662 82,200
2022/04/19 2,645 2,656 2,591 2,613 43,400
2022/04/18 2,602 2,657 2,601 2,626 49,700
2022/04/15 2,659 2,661 2,602 2,639 77,200
2022/04/14 2,680 2,699 2,655 2,679 77,400
2022/04/13 2,563 2,672 2,551 2,668 141,100
2022/04/12 2,540 2,584 2,486 2,489 87,500
2022/04/11 2,615 2,615 2,530 2,564 103,000
2022/04/08 2,625 2,664 2,599 2,631 98,800
2022/04/07 2,642 2,669 2,591 2,646 114,600
2022/04/06 2,770 2,770 2,675 2,706 142,200
2022/04/05 2,810 2,856 2,791 2,837 102,200
2022/04/04 2,830 2,830 2,764 2,775 94,400
2022/04/01 2,850 2,850 2,765 2,832 117,500
2022/03/31 2,877 3,000 2,852 2,898 210,000
2022/03/30 2,857 2,883 2,787 2,878 85,200
2022/03/29 2,729 2,853 2,696 2,832 172,400
2022/03/28 2,725 2,725 2,676 2,707 118,700
2022/03/25 2,838 2,845 2,716 2,733 168,800
2022/03/24 2,805 2,836 2,730 2,836 132,700
2022/03/23 2,832 2,911 2,807 2,905 115,800
2022/03/22 2,858 2,873 2,788 2,831 93,800
2022/03/18 2,821 2,849 2,751 2,827 178,400
2022/03/17 2,802 2,820 2,766 2,813 169,200
2022/03/16 2,689 2,749 2,681 2,722 119,000
2022/03/15 2,528 2,658 2,508 2,633 144,000
2022/03/14 2,526 2,576 2,508 2,528 79,700
2022/03/11 2,560 2,593 2,509 2,535 106,700
2022/03/10 2,556 2,584 2,515 2,584 102,500
2022/03/09 2,411 2,493 2,350 2,441 119,400
2022/03/08 2,488 2,488 2,380 2,402 171,700
2022/03/07 2,574 2,574 2,410 2,493 175,500
2022/03/04 2,700 2,710 2,596 2,617 168,100
2022/03/03 2,787 2,793 2,713 2,713 79,300
2022/03/02 2,794 2,855 2,756 2,763 91,500
2022/03/01 2,883 2,883 2,826 2,831 84,000
2022/02/28 2,900 2,900 2,802 2,852 126,300
2022/02/25 2,794 2,866 2,749 2,860 191,500
2022/02/24 2,648 2,794 2,645 2,791 208,900
2022/02/22 2,582 2,679 2,559 2,650 103,800
2022/02/21 2,649 2,654 2,580 2,630 117,700
2022/02/18 2,684 2,758 2,656 2,731 108,700
2022/02/17 2,880 2,880 2,750 2,758 129,400
2022/02/16 2,938 2,938 2,835 2,881 143,000
2022/02/15 2,791 2,911 2,740 2,883 237,500
2022/02/14 2,950 2,980 2,792 2,809 348,600
2022/02/10 2,970 3,080 2,822 2,994 596,200
2022/02/09 2,783 2,930 2,783 2,882 376,400
2022/02/08 2,770 2,770 2,710 2,733 100,500
2022/02/07 2,736 2,769 2,690 2,725 86,400
2022/02/04 2,753 2,839 2,751 2,777 143,800
2022/02/03 2,841 2,841 2,735 2,750 153,700
2022/02/02 2,777 2,875 2,761 2,875 115,800
2022/02/01 2,786 2,821 2,732 2,736 136,700
2022/01/31 2,630 2,748 2,630 2,736 96,900
2022/01/28 2,555 2,644 2,536 2,629 165,800
2022/01/27 2,705 2,727 2,548 2,548 224,800
2022/01/26 2,734 2,760 2,704 2,715 97,000
2022/01/25 2,834 2,848 2,726 2,749 123,700
2022/01/24 2,820 2,900 2,759 2,884 132,100
2022/01/21 2,846 2,848 2,756 2,838 128,100
2022/01/20 2,837 2,901 2,794 2,883 214,700
2022/01/19 2,958 2,964 2,837 2,852 197,100
2022/01/18 3,010 3,105 2,976 3,020 162,200
2022/01/17 3,070 3,095 2,999 3,000 103,500
2022/01/14 3,075 3,090 3,010 3,070 123,300
2022/01/13 3,185 3,210 3,100 3,100 111,800
2022/01/12 3,085 3,200 3,080 3,195 148,900
2022/01/11 3,075 3,075 2,969 3,030 135,300
2022/01/07 3,060 3,125 3,020 3,075 114,700
2022/01/06 3,055 3,120 3,010 3,075 176,600
2022/01/05 3,110 3,115 3,050 3,075 110,400
2022/01/04 3,210 3,220 3,070 3,105 135,800

このページの先頭へ