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
2023/12/29 1,984 2,012 1,984 2,007 84,300
2023/12/28 1,969 1,985 1,961 1,985 48,000
2023/12/27 1,936 1,968 1,934 1,967 81,700
2023/12/26 1,924 1,940 1,919 1,933 119,000
2023/12/25 1,940 1,947 1,907 1,913 104,800
2023/12/22 1,926 1,953 1,926 1,942 57,500
2023/12/21 1,916 1,925 1,906 1,924 81,000
2023/12/20 1,965 1,966 1,927 1,935 129,500
2023/12/19 1,921 1,966 1,919 1,957 70,200
2023/12/18 1,926 1,932 1,905 1,926 61,400
2023/12/15 1,874 1,937 1,874 1,936 105,700
2023/12/14 1,903 1,903 1,861 1,862 86,600
2023/12/13 1,893 1,901 1,882 1,897 74,800
2023/12/12 1,929 1,929 1,883 1,890 157,200
2023/12/11 1,914 1,917 1,893 1,909 90,300
2023/12/08 1,928 1,930 1,893 1,895 192,100
2023/12/07 1,993 1,993 1,956 1,956 79,600
2023/12/06 1,975 1,996 1,974 1,986 85,900
2023/12/05 1,998 2,020 1,975 1,975 112,800
2023/12/04 2,002 2,029 2,002 2,009 72,200
2023/12/01 2,035 2,035 1,989 1,998 73,400
2023/11/30 2,023 2,040 2,012 2,024 112,600
2023/11/29 2,054 2,066 2,039 2,043 46,300
2023/11/28 2,048 2,060 2,027 2,046 57,100
2023/11/27 2,051 2,064 2,033 2,039 48,800
2023/11/24 2,046 2,066 2,044 2,050 62,800
2023/11/22 2,016 2,042 2,016 2,032 50,400
2023/11/21 1,989 2,017 1,983 2,016 74,400
2023/11/20 2,000 2,009 1,980 1,987 76,300
2023/11/17 1,966 1,996 1,954 1,996 66,100
2023/11/16 1,939 1,967 1,935 1,964 54,100
2023/11/15 1,940 1,957 1,933 1,942 59,800
2023/11/14 1,956 1,972 1,924 1,924 61,700
2023/11/13 2,004 2,004 1,930 1,937 76,000
2023/11/10 2,013 2,020 1,968 2,004 114,200
2023/11/09 1,935 2,015 1,935 2,006 139,900
2023/11/08 1,977 1,977 1,941 1,941 87,600
2023/11/07 1,958 1,966 1,939 1,939 59,600
2023/11/06 1,961 1,966 1,939 1,948 112,100
2023/11/02 1,950 1,950 1,932 1,943 99,300
2023/11/01 1,950 1,954 1,920 1,932 97,200
2023/10/31 1,910 1,933 1,891 1,933 104,200
2023/10/30 1,948 1,949 1,919 1,931 213,800
2023/10/27 1,940 1,951 1,918 1,951 105,500
2023/10/26 1,901 1,922 1,894 1,905 58,500
2023/10/25 1,902 1,937 1,899 1,908 104,600
2023/10/24 1,882 1,910 1,842 1,902 165,600
2023/10/23 1,891 1,906 1,882 1,886 68,600
2023/10/20 1,888 1,904 1,866 1,891 112,200
2023/10/19 1,900 1,904 1,885 1,890 110,600
2023/10/18 1,940 1,941 1,899 1,920 101,300
2023/10/17 1,940 1,945 1,901 1,920 93,100
2023/10/16 1,915 1,952 1,903 1,909 103,900
2023/10/13 1,950 1,950 1,914 1,921 91,200
2023/10/12 1,946 1,966 1,943 1,962 84,100
2023/10/11 1,985 1,985 1,938 1,945 86,700
2023/10/10 1,988 1,996 1,969 1,969 82,900
2023/10/06 1,960 1,968 1,913 1,927 142,800
2023/10/05 1,949 1,969 1,942 1,968 206,500
2023/10/04 1,930 1,950 1,906 1,920 137,200
2023/10/03 2,011 2,017 1,966 1,970 101,600
2023/10/02 2,035 2,085 2,025 2,026 123,400
2023/09/29 2,053 2,063 2,003 2,020 87,700
2023/09/28 2,040 2,075 2,036 2,065 98,300
2023/09/27 2,075 2,109 2,072 2,104 104,800
2023/09/26 2,070 2,103 2,070 2,075 77,200
2023/09/25 2,065 2,086 2,062 2,077 36,700
2023/09/22 2,055 2,090 2,052 2,077 89,700
2023/09/21 2,067 2,095 2,055 2,062 79,900
2023/09/20 2,075 2,089 2,066 2,067 82,500
2023/09/19 2,050 2,082 2,050 2,069 85,400
2023/09/15 2,050 2,064 2,049 2,054 79,300
2023/09/14 2,060 2,061 2,043 2,045 61,900
2023/09/13 2,038 2,066 2,038 2,060 66,200
2023/09/12 2,038 2,052 2,033 2,050 57,600
2023/09/11 2,038 2,052 2,026 2,052 76,600
2023/09/08 2,050 2,067 2,027 2,036 103,500
2023/09/07 2,078 2,091 2,061 2,064 114,200
2023/09/06 2,094 2,109 2,079 2,094 118,300
2023/09/05 2,063 2,089 2,056 2,087 175,500
2023/09/04 2,012 2,063 2,004 2,063 189,600
2023/09/01 1,968 1,999 1,958 1,999 236,500
2023/08/31 1,893 1,945 1,888 1,943 274,100
2023/08/30 1,902 1,918 1,877 1,877 247,400
2023/08/29 1,906 1,910 1,894 1,901 147,200
2023/08/28 1,926 1,929 1,893 1,899 198,200
2023/08/25 1,891 1,907 1,879 1,901 184,100
2023/08/24 1,906 1,925 1,895 1,915 179,300
2023/08/23 1,906 1,940 1,884 1,938 178,900
2023/08/22 1,901 1,910 1,883 1,910 214,400
2023/08/21 1,953 1,958 1,926 1,927 120,800
2023/08/18 1,930 1,964 1,925 1,958 104,000
2023/08/17 1,895 1,952 1,885 1,951 147,700
2023/08/16 1,975 1,975 1,908 1,908 292,300
2023/08/15 2,013 2,016 1,972 1,981 300,700
2023/08/14 2,044 2,056 2,004 2,014 232,700
2023/08/10 2,009 2,049 1,978 2,017 675,400
2023/08/09 2,305 2,384 2,302 2,359 165,000
2023/08/08 2,321 2,323 2,293 2,296 52,600
2023/08/07 2,270 2,319 2,266 2,305 50,300
2023/08/04 2,260 2,298 2,260 2,275 47,500
2023/08/03 2,327 2,327 2,275 2,276 93,100
2023/08/02 2,368 2,388 2,352 2,355 64,500
2023/08/01 2,350 2,376 2,337 2,373 117,300
2023/07/31 2,341 2,346 2,316 2,346 113,100
2023/07/28 2,310 2,325 2,272 2,311 140,000
2023/07/27 2,310 2,339 2,290 2,337 105,900
2023/07/26 2,250 2,306 2,242 2,301 175,800
2023/07/25 2,211 2,235 2,203 2,233 58,800
2023/07/24 2,223 2,227 2,202 2,210 53,800
2023/07/21 2,204 2,216 2,198 2,207 65,000
2023/07/20 2,212 2,224 2,196 2,197 60,500
2023/07/19 2,204 2,220 2,190 2,210 72,600
2023/07/18 2,183 2,199 2,173 2,192 58,100
2023/07/14 2,194 2,208 2,163 2,177 63,900
2023/07/13 2,186 2,200 2,166 2,190 67,800
2023/07/12 2,227 2,234 2,186 2,186 100,800
2023/07/11 2,244 2,254 2,207 2,210 71,700
2023/07/10 2,237 2,255 2,222 2,223 77,500
2023/07/07 2,212 2,245 2,212 2,222 62,300
2023/07/06 2,248 2,265 2,232 2,241 68,800
2023/07/05 2,230 2,255 2,215 2,255 73,200
2023/07/04 2,253 2,255 2,228 2,232 78,000
2023/07/03 2,270 2,297 2,257 2,259 65,400
2023/06/30 2,223 2,272 2,210 2,258 115,600
2023/06/29 2,235 2,255 2,216 2,220 54,400
2023/06/28 2,231 2,243 2,215 2,233 81,400
2023/06/27 2,196 2,213 2,187 2,213 58,200
2023/06/26 2,235 2,238 2,200 2,200 67,900
2023/06/23 2,286 2,304 2,223 2,239 114,800
2023/06/22 2,259 2,294 2,247 2,281 128,300
2023/06/21 2,244 2,258 2,235 2,249 73,000
2023/06/20 2,216 2,258 2,193 2,258 176,900
2023/06/19 2,251 2,251 2,205 2,219 89,900
2023/06/16 2,240 2,249 2,220 2,246 154,700
2023/06/15 2,255 2,262 2,237 2,237 142,100
2023/06/14 2,235 2,251 2,207 2,251 147,700
2023/06/13 2,232 2,232 2,199 2,205 89,200
2023/06/12 2,208 2,239 2,189 2,216 199,800
2023/06/09 2,205 2,205 2,173 2,194 200,900
2023/06/08 2,205 2,208 2,160 2,170 160,900
2023/06/07 2,212 2,226 2,187 2,205 172,600
2023/06/06 2,190 2,214 2,165 2,210 104,900
2023/06/05 2,202 2,223 2,187 2,207 119,500
2023/06/02 2,110 2,158 2,101 2,156 136,400
2023/06/01 2,115 2,130 2,098 2,103 97,800
2023/05/31 2,125 2,141 2,105 2,125 146,600
2023/05/30 2,162 2,171 2,112 2,141 186,900
2023/05/29 2,201 2,207 2,162 2,167 122,300
2023/05/26 2,224 2,224 2,174 2,174 159,200
2023/05/25 2,225 2,242 2,210 2,214 114,900
2023/05/24 2,235 2,255 2,223 2,246 82,500
2023/05/23 2,279 2,296 2,231 2,237 123,100
2023/05/22 2,280 2,282 2,222 2,250 112,400
2023/05/19 2,326 2,336 2,295 2,298 90,600
2023/05/18 2,265 2,311 2,250 2,310 172,800
2023/05/17 2,270 2,285 2,241 2,255 153,800
2023/05/16 2,360 2,360 2,264 2,275 215,700
2023/05/15 2,402 2,429 2,324 2,338 260,200
2023/05/12 2,460 2,485 2,416 2,452 163,400
2023/05/11 2,468 2,491 2,465 2,472 48,900
2023/05/10 2,511 2,517 2,478 2,490 40,200
2023/05/09 2,496 2,512 2,493 2,509 68,400
2023/05/08 2,492 2,509 2,472 2,493 47,600
2023/05/02 2,529 2,551 2,488 2,500 53,800
2023/05/01 2,513 2,520 2,489 2,520 76,700
2023/04/28 2,463 2,480 2,441 2,480 56,200
2023/04/27 2,395 2,435 2,394 2,432 39,100
2023/04/26 2,410 2,413 2,385 2,397 73,400
2023/04/25 2,451 2,467 2,429 2,437 32,200
2023/04/24 2,434 2,476 2,417 2,451 47,500
2023/04/21 2,418 2,430 2,406 2,413 34,900
2023/04/20 2,408 2,442 2,405 2,429 29,800
2023/04/19 2,411 2,429 2,402 2,429 36,700
2023/04/18 2,418 2,428 2,410 2,411 34,900
2023/04/17 2,442 2,457 2,410 2,432 49,300
2023/04/14 2,450 2,466 2,440 2,445 44,800
2023/04/13 2,417 2,458 2,411 2,450 46,200
2023/04/12 2,420 2,455 2,420 2,445 44,400
2023/04/11 2,439 2,452 2,414 2,420 33,600
2023/04/10 2,359 2,405 2,359 2,405 36,000
2023/04/07 2,368 2,378 2,352 2,359 51,600
2023/04/06 2,366 2,370 2,349 2,354 50,800
2023/04/05 2,420 2,426 2,399 2,399 56,000
2023/04/04 2,466 2,466 2,445 2,460 41,200
2023/04/03 2,499 2,499 2,469 2,472 38,700
2023/03/31 2,478 2,490 2,452 2,473 61,700
2023/03/30 2,456 2,460 2,421 2,451 51,300
2023/03/29 2,409 2,447 2,398 2,447 104,600
2023/03/28 2,423 2,428 2,395 2,399 53,200
2023/03/27 2,433 2,436 2,410 2,421 80,600
2023/03/24 2,394 2,420 2,367 2,410 82,600
2023/03/23 2,340 2,386 2,330 2,386 45,300
2023/03/22 2,396 2,405 2,359 2,372 62,100
2023/03/20 2,370 2,384 2,324 2,348 81,900
2023/03/17 2,406 2,437 2,378 2,388 89,900
2023/03/16 2,375 2,405 2,355 2,375 105,500
2023/03/15 2,403 2,454 2,376 2,445 154,800
2023/03/14 2,416 2,429 2,338 2,373 153,400
2023/03/13 2,491 2,505 2,443 2,459 124,900
2023/03/10 2,566 2,594 2,540 2,541 119,300
2023/03/09 2,626 2,639 2,600 2,616 58,500
2023/03/08 2,618 2,635 2,605 2,608 46,000
2023/03/07 2,628 2,664 2,588 2,622 108,900
2023/03/06 2,684 2,695 2,630 2,641 71,600
2023/03/03 2,639 2,692 2,612 2,672 103,900
2023/03/02 2,608 2,626 2,595 2,624 53,200
2023/03/01 2,560 2,609 2,560 2,609 62,200
2023/02/28 2,561 2,584 2,545 2,567 82,300
2023/02/27 2,554 2,582 2,538 2,560 45,200
2023/02/24 2,509 2,583 2,508 2,583 63,500
2023/02/22 2,525 2,546 2,505 2,510 68,200
2023/02/21 2,610 2,629 2,559 2,566 97,400
2023/02/20 2,580 2,612 2,543 2,609 73,200
2023/02/17 2,456 2,585 2,451 2,584 132,400
2023/02/16 2,485 2,518 2,465 2,466 72,000
2023/02/15 2,525 2,530 2,439 2,476 183,400
2023/02/14 2,571 2,590 2,522 2,536 79,200
2023/02/13 2,682 2,709 2,473 2,534 245,100
2023/02/10 2,694 2,714 2,670 2,673 63,700
2023/02/09 2,670 2,710 2,654 2,703 42,800
2023/02/08 2,662 2,687 2,654 2,674 35,500
2023/02/07 2,648 2,672 2,642 2,645 32,500
2023/02/06 2,675 2,693 2,616 2,634 67,300
2023/02/03 2,620 2,663 2,616 2,660 43,700
2023/02/02 2,678 2,694 2,623 2,634 59,400
2023/02/01 2,672 2,677 2,650 2,664 52,000
2023/01/31 2,655 2,710 2,635 2,647 72,600
2023/01/30 2,640 2,666 2,635 2,649 63,100
2023/01/27 2,619 2,639 2,610 2,621 35,300
2023/01/26 2,619 2,635 2,601 2,619 32,800
2023/01/25 2,633 2,649 2,586 2,608 108,700
2023/01/24 2,655 2,670 2,639 2,656 99,700
2023/01/23 2,571 2,614 2,571 2,613 42,600
2023/01/20 2,590 2,612 2,543 2,562 64,800
2023/01/19 2,585 2,624 2,576 2,615 44,600
2023/01/18 2,574 2,643 2,563 2,624 57,800
2023/01/17 2,516 2,580 2,516 2,574 49,700
2023/01/16 2,528 2,574 2,516 2,516 53,300
2023/01/13 2,548 2,589 2,548 2,562 49,100
2023/01/12 2,572 2,585 2,534 2,541 30,000
2023/01/11 2,519 2,589 2,519 2,570 47,400
2023/01/10 2,503 2,519 2,482 2,505 47,900
2023/01/06 2,450 2,498 2,436 2,489 35,500
2023/01/05 2,510 2,520 2,453 2,456 49,100
2023/01/04 2,553 2,555 2,500 2,508 67,300

このページの先頭へ