グラッドキューブ(9561)の株価時系列情報
グラッドキューブ(9561)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 758 | 765 | 754 | 765 | 11,600 |
| 2025/07/30 | 747 | 769 | 747 | 758 | 4,300 |
| 2025/07/29 | 750 | 754 | 741 | 751 | 15,500 |
| 2025/07/28 | 765 | 765 | 755 | 755 | 5,900 |
| 2025/07/25 | 784 | 784 | 765 | 766 | 5,300 |
| 2025/07/24 | 788 | 788 | 761 | 773 | 6,600 |
| 2025/07/23 | 790 | 792 | 774 | 778 | 24,300 |
| 2025/07/22 | 768 | 787 | 768 | 776 | 5,700 |
| 2025/07/18 | 773 | 785 | 762 | 766 | 15,000 |
| 2025/07/17 | 757 | 783 | 757 | 773 | 15,100 |
| 2025/07/16 | 751 | 769 | 747 | 758 | 20,500 |
| 2025/07/15 | 777 | 777 | 751 | 762 | 20,600 |
| 2025/07/14 | 769 | 780 | 767 | 777 | 19,600 |
| 2025/07/11 | 772 | 794 | 761 | 771 | 19,300 |
| 2025/07/10 | 789 | 795 | 772 | 772 | 18,500 |
| 2025/07/09 | 772 | 792 | 772 | 784 | 12,300 |
| 2025/07/08 | 786 | 786 | 760 | 770 | 14,700 |
| 2025/07/07 | 740 | 800 | 740 | 789 | 70,700 |
| 2025/07/04 | 751 | 760 | 738 | 743 | 21,900 |
| 2025/07/03 | 750 | 756 | 736 | 736 | 19,100 |
| 2025/07/02 | 760 | 765 | 740 | 740 | 48,800 |
| 2025/07/01 | 803 | 803 | 774 | 774 | 39,600 |
| 2025/06/30 | 810 | 827 | 801 | 801 | 37,200 |
| 2025/06/27 | 832 | 842 | 805 | 807 | 81,000 |
| 2025/06/26 | 842 | 857 | 830 | 830 | 34,400 |
| 2025/06/25 | 840 | 876 | 827 | 840 | 124,900 |
| 2025/06/24 | 898 | 898 | 855 | 855 | 79,700 |
| 2025/06/23 | 946 | 998 | 860 | 873 | 685,900 |
| 2025/06/20 | 860 | 909 | 838 | 901 | 163,800 |
| 2025/06/19 | 818 | 829 | 810 | 815 | 24,600 |
| 2025/06/18 | 850 | 850 | 812 | 812 | 22,300 |
| 2025/06/17 | 818 | 860 | 818 | 850 | 37,300 |
| 2025/06/16 | 816 | 827 | 815 | 823 | 9,000 |
| 2025/06/13 | 829 | 829 | 813 | 815 | 22,700 |
| 2025/06/12 | 816 | 827 | 813 | 827 | 7,900 |
| 2025/06/11 | 816 | 826 | 806 | 818 | 16,700 |
| 2025/06/10 | 812 | 825 | 812 | 816 | 24,100 |
| 2025/06/09 | 843 | 845 | 818 | 819 | 26,800 |
| 2025/06/06 | 858 | 862 | 841 | 843 | 34,500 |
| 2025/06/05 | 860 | 861 | 852 | 854 | 8,300 |
| 2025/06/04 | 860 | 865 | 854 | 854 | 21,300 |
| 2025/06/03 | 873 | 873 | 854 | 861 | 18,600 |
| 2025/06/02 | 872 | 885 | 852 | 866 | 24,100 |
| 2025/05/30 | 841 | 905 | 841 | 881 | 80,700 |
| 2025/05/29 | 873 | 877 | 841 | 841 | 27,300 |
| 2025/05/28 | 897 | 897 | 865 | 865 | 13,100 |
| 2025/05/27 | 893 | 901 | 878 | 891 | 26,700 |
| 2025/05/26 | 906 | 913 | 870 | 883 | 43,400 |
| 2025/05/23 | 913 | 958 | 880 | 906 | 153,700 |
| 2025/05/22 | 895 | 948 | 894 | 916 | 271,500 |
| 2025/05/21 | 837 | 917 | 812 | 894 | 172,200 |
| 2025/05/20 | 815 | 843 | 815 | 834 | 13,700 |
| 2025/05/19 | 838 | 838 | 811 | 824 | 10,600 |
| 2025/05/16 | 836 | 858 | 800 | 838 | 23,200 |
| 2025/05/15 | 820 | 842 | 813 | 832 | 6,600 |
| 2025/05/14 | 825 | 840 | 816 | 832 | 21,800 |
| 2025/05/13 | 806 | 823 | 806 | 822 | 9,900 |
| 2025/05/12 | 780 | 817 | 780 | 806 | 32,800 |
| 2025/05/09 | 772 | 780 | 761 | 780 | 12,600 |
| 2025/05/08 | 767 | 776 | 745 | 765 | 22,900 |
| 2025/05/07 | 776 | 786 | 770 | 771 | 8,500 |
| 2025/05/02 | 797 | 798 | 766 | 770 | 22,400 |
| 2025/05/01 | 819 | 819 | 784 | 800 | 38,900 |
| 2025/04/30 | 810 | 885 | 790 | 811 | 195,900 |
| 2025/04/28 | 807 | 824 | 807 | 810 | 46,000 |
| 2025/04/25 | 813 | 815 | 800 | 803 | 19,100 |
| 2025/04/24 | 800 | 806 | 795 | 798 | 8,600 |
| 2025/04/23 | 815 | 815 | 790 | 803 | 23,700 |
| 2025/04/22 | 789 | 812 | 789 | 801 | 31,100 |
| 2025/04/21 | 794 | 797 | 778 | 792 | 21,200 |
| 2025/04/18 | 772 | 803 | 771 | 799 | 42,100 |
| 2025/04/17 | 775 | 791 | 771 | 771 | 16,500 |
| 2025/04/16 | 786 | 796 | 765 | 765 | 11,900 |
| 2025/04/15 | 815 | 817 | 786 | 786 | 14,200 |
| 2025/04/14 | 769 | 813 | 769 | 813 | 17,700 |
| 2025/04/11 | 751 | 798 | 751 | 784 | 22,900 |
| 2025/04/10 | 802 | 818 | 778 | 781 | 44,000 |
| 2025/04/09 | 749 | 764 | 716 | 742 | 72,100 |
| 2025/04/08 | 695 | 782 | 695 | 775 | 93,400 |
| 2025/04/07 | 655 | 699 | 655 | 690 | 195,400 |
| 2025/04/04 | 804 | 809 | 762 | 775 | 97,400 |
| 2025/04/03 | 820 | 829 | 809 | 818 | 38,800 |
| 2025/04/02 | 830 | 836 | 820 | 835 | 27,800 |
| 2025/04/01 | 816 | 831 | 800 | 830 | 75,400 |
| 2025/03/31 | 822 | 847 | 803 | 811 | 59,800 |
| 2025/03/28 | 871 | 900 | 825 | 837 | 245,200 |
| 2025/03/27 | 863 | 872 | 853 | 860 | 35,700 |
| 2025/03/26 | 892 | 892 | 865 | 870 | 46,300 |
| 2025/03/25 | 889 | 889 | 850 | 877 | 147,000 |
| 2025/03/24 | 880 | 953 | 869 | 891 | 375,200 |
| 2025/03/21 | 895 | 904 | 865 | 865 | 33,600 |
| 2025/03/19 | 884 | 918 | 879 | 902 | 88,300 |
| 2025/03/18 | 879 | 920 | 851 | 898 | 87,400 |
| 2025/03/17 | 887 | 887 | 858 | 879 | 26,300 |
| 2025/03/14 | 905 | 918 | 878 | 878 | 48,900 |
| 2025/03/13 | 908 | 940 | 904 | 919 | 72,700 |
| 2025/03/12 | 895 | 930 | 892 | 912 | 66,900 |
| 2025/03/11 | 891 | 910 | 818 | 910 | 99,400 |
| 2025/03/10 | 889 | 919 | 813 | 899 | 179,600 |
| 2025/03/07 | 934 | 936 | 876 | 877 | 70,300 |
| 2025/03/06 | 939 | 954 | 921 | 935 | 71,400 |
| 2025/03/05 | 919 | 967 | 905 | 940 | 72,700 |
| 2025/03/04 | 900 | 929 | 867 | 920 | 116,700 |
| 2025/03/03 | 937 | 937 | 897 | 905 | 107,900 |
| 2025/02/28 | 941 | 949 | 893 | 949 | 171,900 |
| 2025/02/27 | 1,023 | 1,023 | 958 | 960 | 151,400 |
| 2025/02/26 | 1,149 | 1,149 | 1,005 | 1,039 | 324,500 |
| 2025/02/25 | 1,140 | 1,320 | 1,140 | 1,168 | 620,200 |
| 2025/02/21 | 1,139 | 1,340 | 1,114 | 1,260 | 1,714,300 |
| 2025/02/20 | 1,045 | 1,205 | 1,035 | 1,114 | 917,800 |
| 2025/02/19 | 928 | 1,037 | 928 | 1,037 | 71,300 |
| 2025/02/18 | 947 | 961 | 933 | 943 | 30,900 |
| 2025/02/17 | 926 | 975 | 926 | 968 | 25,200 |
| 2025/02/14 | 1,008 | 1,029 | 979 | 1,001 | 24,300 |
| 2025/02/13 | 975 | 1,016 | 975 | 997 | 23,600 |
| 2025/02/12 | 958 | 974 | 942 | 968 | 20,800 |
| 2025/02/10 | 961 | 967 | 943 | 958 | 2,500 |
| 2025/02/07 | 949 | 962 | 920 | 961 | 11,500 |
| 2025/02/06 | 940 | 961 | 940 | 961 | 1,200 |
| 2025/02/05 | 950 | 984 | 935 | 942 | 7,100 |
| 2025/02/04 | 972 | 1,008 | 944 | 953 | 12,000 |
| 2025/02/03 | 974 | 974 | 938 | 969 | 6,000 |
| 2025/01/31 | 936 | 974 | 936 | 974 | 6,200 |
| 2025/01/30 | 980 | 980 | 935 | 935 | 5,500 |
| 2025/01/29 | 976 | 989 | 973 | 977 | 2,300 |
| 2025/01/28 | 994 | 1,018 | 980 | 980 | 7,000 |
| 2025/01/27 | 996 | 1,017 | 990 | 990 | 4,300 |
| 2025/01/24 | 1,017 | 1,020 | 975 | 1,000 | 11,900 |
| 2025/01/23 | 947 | 1,061 | 947 | 1,017 | 44,400 |
| 2025/01/22 | 957 | 968 | 934 | 946 | 9,800 |
| 2025/01/21 | 959 | 959 | 939 | 943 | 6,200 |
| 2025/01/20 | 933 | 944 | 925 | 944 | 5,500 |
| 2025/01/17 | 945 | 946 | 910 | 933 | 18,600 |
| 2025/01/16 | 934 | 945 | 927 | 945 | 6,000 |
| 2025/01/15 | 955 | 955 | 929 | 951 | 8,400 |
| 2025/01/14 | 960 | 960 | 920 | 953 | 5,500 |
| 2025/01/10 | 930 | 975 | 910 | 975 | 34,700 |
| 2025/01/09 | 993 | 993 | 947 | 975 | 13,800 |
| 2025/01/08 | 955 | 994 | 920 | 994 | 25,600 |
| 2025/01/07 | 964 | 970 | 940 | 967 | 22,700 |
| 2025/01/06 | 975 | 978 | 937 | 970 | 19,800 |
| 2024/12/30 | 978 | 987 | 966 | 987 | 4,600 |
| 2024/12/27 | 962 | 995 | 955 | 978 | 6,200 |
| 2024/12/26 | 987 | 1,000 | 970 | 974 | 11,300 |
| 2024/12/25 | 998 | 1,012 | 979 | 1,000 | 31,500 |
| 2024/12/24 | 997 | 1,013 | 990 | 995 | 8,700 |
| 2024/12/23 | 987 | 997 | 987 | 997 | 3,700 |
| 2024/12/20 | 1,001 | 1,002 | 985 | 995 | 11,400 |
| 2024/12/19 | 997 | 1,009 | 997 | 1,007 | 4,400 |
| 2024/12/18 | 1,000 | 1,009 | 998 | 1,002 | 5,200 |
| 2024/12/17 | 1,004 | 1,011 | 1,001 | 1,009 | 2,800 |
| 2024/12/16 | 1,023 | 1,023 | 1,005 | 1,012 | 5,800 |
| 2024/12/13 | 1,010 | 1,020 | 1,010 | 1,014 | 8,000 |
| 2024/12/12 | 1,013 | 1,029 | 1,009 | 1,015 | 8,000 |
| 2024/12/11 | 1,030 | 1,030 | 1,006 | 1,011 | 17,000 |
| 2024/12/10 | 1,021 | 1,035 | 1,021 | 1,021 | 17,200 |
| 2024/12/09 | 1,028 | 1,039 | 1,024 | 1,025 | 17,700 |
| 2024/12/06 | 989 | 1,052 | 989 | 1,033 | 45,100 |
| 2024/12/05 | 981 | 1,000 | 972 | 998 | 34,800 |
| 2024/12/04 | 996 | 1,010 | 983 | 995 | 13,900 |
| 2024/12/03 | 1,000 | 1,002 | 985 | 996 | 55,600 |
| 2024/12/02 | 997 | 1,004 | 997 | 1,000 | 3,500 |
| 2024/11/29 | 988 | 1,005 | 988 | 997 | 9,900 |
| 2024/11/28 | 989 | 997 | 980 | 983 | 10,400 |
| 2024/11/27 | 1,001 | 1,002 | 971 | 978 | 22,600 |
| 2024/11/26 | 1,000 | 1,004 | 992 | 1,004 | 71,400 |
| 2024/11/25 | 1,014 | 1,014 | 999 | 1,000 | 9,700 |
| 2024/11/22 | 998 | 1,009 | 997 | 1,000 | 9,600 |
| 2024/11/21 | 997 | 1,005 | 996 | 1,001 | 72,000 |
| 2024/11/20 | 1,000 | 1,006 | 984 | 1,000 | 7,000 |
| 2024/11/19 | 1,006 | 1,020 | 977 | 1,000 | 44,200 |
| 2024/11/18 | 978 | 1,050 | 945 | 1,025 | 69,100 |
| 2024/11/15 | 1,000 | 1,000 | 951 | 978 | 31,100 |
| 2024/11/14 | 1,013 | 1,020 | 950 | 1,000 | 64,900 |
| 2024/11/13 | 1,045 | 1,045 | 1,024 | 1,024 | 4,900 |
| 2024/11/12 | 1,052 | 1,055 | 1,019 | 1,035 | 24,800 |
| 2024/11/11 | 1,063 | 1,063 | 1,038 | 1,054 | 8,800 |
| 2024/11/08 | 1,060 | 1,063 | 1,041 | 1,062 | 11,800 |
| 2024/11/07 | 1,051 | 1,072 | 1,045 | 1,070 | 27,900 |
| 2024/11/06 | 1,060 | 1,061 | 1,037 | 1,046 | 42,500 |
| 2024/11/05 | 1,077 | 1,077 | 1,051 | 1,076 | 9,800 |
| 2024/11/01 | 1,065 | 1,077 | 1,050 | 1,077 | 45,900 |
| 2024/10/31 | 1,049 | 1,084 | 1,028 | 1,061 | 60,300 |
| 2024/10/30 | 1,026 | 1,049 | 1,016 | 1,048 | 49,400 |
| 2024/10/29 | 1,006 | 1,040 | 1,006 | 1,024 | 50,400 |
| 2024/10/28 | 1,008 | 1,016 | 1,001 | 1,006 | 3,900 |
| 2024/10/25 | 1,048 | 1,048 | 999 | 1,010 | 13,100 |
| 2024/10/24 | 990 | 1,029 | 990 | 1,025 | 26,400 |
| 2024/10/23 | 995 | 1,000 | 982 | 990 | 9,100 |
| 2024/10/22 | 992 | 1,000 | 952 | 1,000 | 16,000 |
| 2024/10/21 | 1,015 | 1,015 | 990 | 996 | 5,700 |
| 2024/10/18 | 1,017 | 1,022 | 991 | 1,012 | 38,800 |
| 2024/10/17 | 974 | 1,020 | 965 | 1,009 | 15,200 |
| 2024/10/16 | 972 | 986 | 972 | 974 | 2,100 |
| 2024/10/15 | 969 | 985 | 961 | 976 | 24,700 |
| 2024/10/11 | 980 | 980 | 936 | 965 | 21,200 |
| 2024/10/10 | 980 | 999 | 971 | 979 | 14,600 |
| 2024/10/09 | 978 | 1,000 | 978 | 990 | 22,700 |
| 2024/10/08 | 999 | 1,005 | 975 | 978 | 26,400 |
| 2024/10/07 | 1,012 | 1,012 | 1,001 | 1,003 | 2,200 |