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 |