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 |
---|---|---|---|---|---|
2024/05/01 | 512 | 516 | 506 | 516 | 3,900 |
2024/04/30 | 499 | 511 | 491 | 508 | 10,300 |
2024/04/26 | 501 | 506 | 496 | 498 | 11,100 |
2024/04/25 | 505 | 514 | 502 | 506 | 12,800 |
2024/04/24 | 512 | 518 | 505 | 505 | 6,900 |
2024/04/23 | 512 | 525 | 510 | 512 | 14,800 |
2024/04/22 | 516 | 521 | 506 | 514 | 16,000 |
2024/04/19 | 557 | 557 | 480 | 492 | 86,400 |
2024/04/18 | 492 | 555 | 477 | 534 | 153,600 |
2024/04/17 | 477 | 522 | 474 | 486 | 51,900 |
2024/04/16 | 488 | 498 | 480 | 480 | 13,100 |
2024/04/15 | 503 | 510 | 490 | 496 | 31,900 |
2024/04/12 | 511 | 512 | 503 | 503 | 17,700 |
2024/04/11 | 511 | 519 | 504 | 507 | 23,500 |
2024/04/10 | 505 | 530 | 505 | 516 | 25,800 |
2024/04/09 | 520 | 529 | 518 | 525 | 2,700 |
2024/04/08 | 516 | 534 | 516 | 521 | 10,100 |
2024/04/05 | 514 | 525 | 508 | 520 | 8,200 |
2024/04/04 | 518 | 525 | 516 | 524 | 4,600 |
2024/04/03 | 520 | 529 | 508 | 520 | 13,100 |
2024/04/02 | 530 | 531 | 520 | 528 | 9,000 |
2024/04/01 | 532 | 542 | 529 | 532 | 8,800 |
2024/03/29 | 546 | 546 | 531 | 532 | 4,000 |
2024/03/28 | 532 | 548 | 531 | 538 | 7,700 |
2024/03/27 | 527 | 536 | 527 | 532 | 9,200 |
2024/03/26 | 524 | 535 | 522 | 526 | 13,400 |
2024/03/25 | 528 | 540 | 521 | 533 | 10,400 |
2024/03/22 | 534 | 535 | 521 | 528 | 10,400 |
2024/03/21 | 540 | 541 | 524 | 535 | 15,000 |
2024/03/19 | 537 | 543 | 522 | 540 | 20,000 |
2024/03/18 | 524 | 535 | 524 | 531 | 17,300 |
2024/03/15 | 531 | 541 | 525 | 525 | 12,700 |
2024/03/14 | 546 | 546 | 533 | 533 | 8,900 |
2024/03/13 | 545 | 548 | 528 | 538 | 11,300 |
2024/03/12 | 527 | 545 | 526 | 544 | 16,000 |
2024/03/11 | 535 | 542 | 527 | 533 | 34,700 |
2024/03/08 | 548 | 557 | 535 | 547 | 39,800 |
2024/03/07 | 555 | 576 | 538 | 540 | 48,000 |
2024/03/06 | 550 | 565 | 550 | 556 | 19,500 |
2024/03/05 | 565 | 565 | 542 | 555 | 32,300 |
2024/03/04 | 570 | 574 | 552 | 568 | 25,800 |
2024/03/01 | 584 | 584 | 567 | 568 | 35,800 |
2024/02/29 | 587 | 588 | 578 | 580 | 27,800 |
2024/02/28 | 590 | 607 | 575 | 596 | 42,400 |
2024/02/27 | 587 | 600 | 575 | 580 | 52,300 |
2024/02/26 | 567 | 595 | 567 | 577 | 68,800 |
2024/02/22 | 585 | 593 | 566 | 568 | 49,900 |
2024/02/21 | 572 | 636 | 559 | 577 | 172,800 |
2024/02/20 | 583 | 600 | 564 | 576 | 73,700 |
2024/02/19 | 529 | 608 | 520 | 593 | 267,600 |
2024/02/16 | 513 | 528 | 481 | 511 | 100,200 |
2024/02/15 | 550 | 550 | 520 | 520 | 202,700 |
2024/02/14 | 622 | 638 | 603 | 620 | 103,100 |
2024/02/13 | 625 | 640 | 621 | 632 | 134,600 |
2024/02/09 | 615 | 639 | 607 | 624 | 128,300 |
2024/02/08 | 583 | 627 | 568 | 610 | 206,600 |
2024/02/07 | 570 | 595 | 562 | 581 | 105,900 |
2024/02/06 | 550 | 616 | 550 | 578 | 487,800 |
2024/02/05 | 548 | 555 | 538 | 543 | 75,800 |
2024/02/02 | 566 | 566 | 543 | 544 | 73,700 |
2024/02/01 | 576 | 583 | 551 | 563 | 131,800 |
2024/01/31 | 579 | 644 | 576 | 584 | 450,700 |
2024/01/30 | 589 | 605 | 578 | 584 | 43,100 |
2024/01/29 | 598 | 598 | 586 | 586 | 41,900 |
2024/01/26 | 619 | 619 | 597 | 598 | 61,200 |
2024/01/25 | 610 | 621 | 597 | 620 | 91,500 |
2024/01/24 | 589 | 633 | 583 | 615 | 143,100 |
2024/01/23 | 610 | 629 | 586 | 590 | 120,600 |
2024/01/22 | 600 | 610 | 586 | 608 | 84,800 |
2024/01/19 | 609 | 626 | 573 | 603 | 240,400 |
2024/01/18 | 544 | 644 | 540 | 610 | 887,600 |
2024/01/17 | 545 | 554 | 532 | 544 | 54,500 |
2024/01/16 | 565 | 580 | 536 | 541 | 102,600 |
2024/01/15 | 581 | 583 | 568 | 573 | 37,800 |
2024/01/12 | 607 | 607 | 571 | 581 | 38,800 |
2024/01/11 | 618 | 618 | 601 | 602 | 19,400 |
2024/01/10 | 612 | 630 | 601 | 618 | 39,500 |
2024/01/09 | 590 | 617 | 567 | 610 | 93,400 |
2024/01/05 | 600 | 609 | 567 | 590 | 59,800 |
2024/01/04 | 550 | 617 | 543 | 611 | 121,800 |
2023/12/29 | 550 | 573 | 540 | 555 | 40,200 |
2023/12/28 | 543 | 564 | 521 | 550 | 29,000 |
2023/12/27 | 530 | 560 | 527 | 543 | 52,200 |
2023/12/26 | 540 | 550 | 524 | 527 | 39,700 |
2023/12/25 | 550 | 550 | 518 | 540 | 117,700 |
2023/12/22 | 566 | 589 | 550 | 559 | 65,000 |
2023/12/21 | 590 | 595 | 555 | 566 | 64,400 |
2023/12/20 | 598 | 616 | 595 | 595 | 20,900 |
2023/12/19 | 599 | 610 | 594 | 598 | 30,800 |
2023/12/18 | 619 | 623 | 589 | 604 | 50,800 |
2023/12/15 | 610 | 644 | 610 | 627 | 50,700 |
2023/12/14 | 630 | 634 | 608 | 612 | 56,800 |
2023/12/13 | 625 | 645 | 619 | 623 | 56,300 |
2023/12/12 | 656 | 670 | 617 | 631 | 189,800 |
2023/12/11 | 672 | 710 | 652 | 659 | 307,600 |
2023/12/08 | 628 | 700 | 622 | 642 | 576,000 |
2023/12/07 | 622 | 669 | 622 | 654 | 544,600 |
2023/12/06 | 670 | 735 | 617 | 622 | 2,697,000 |
2023/12/05 | 620 | 640 | 614 | 640 | 232,800 |
2023/12/04 | 540 | 625 | 533 | 540 | 392,600 |
2023/12/01 | 531 | 531 | 510 | 525 | 14,500 |
2023/11/30 | 533 | 534 | 519 | 531 | 6,100 |
2023/11/29 | 532 | 539 | 510 | 536 | 21,000 |
2023/11/28 | 502 | 545 | 494 | 531 | 32,700 |
2023/11/27 | 513 | 520 | 501 | 501 | 7,100 |
2023/11/24 | 494 | 524 | 493 | 513 | 16,000 |
2023/11/22 | 494 | 501 | 485 | 492 | 17,900 |
2023/11/21 | 523 | 523 | 499 | 499 | 18,900 |
2023/11/20 | 514 | 532 | 505 | 515 | 23,100 |
2023/11/17 | 516 | 526 | 492 | 524 | 26,000 |
2023/11/16 | 543 | 544 | 495 | 498 | 20,100 |
2023/11/15 | 463 | 526 | 460 | 503 | 138,500 |
2023/11/14 | 576 | 578 | 555 | 555 | 19,800 |
2023/11/13 | 584 | 595 | 575 | 575 | 17,000 |
2023/11/10 | 599 | 599 | 590 | 591 | 7,400 |
2023/11/09 | 607 | 607 | 594 | 604 | 12,700 |
2023/11/08 | 640 | 640 | 609 | 609 | 18,800 |
2023/11/07 | 631 | 638 | 617 | 635 | 23,900 |
2023/11/06 | 605 | 635 | 605 | 627 | 25,900 |
2023/11/02 | 584 | 615 | 584 | 602 | 13,800 |
2023/11/01 | 582 | 595 | 582 | 586 | 20,100 |
2023/10/31 | 584 | 584 | 564 | 572 | 18,800 |
2023/10/30 | 578 | 594 | 574 | 575 | 21,700 |
2023/10/27 | 572 | 594 | 572 | 590 | 71,900 |
2023/10/26 | 599 | 599 | 575 | 575 | 22,600 |
2023/10/25 | 610 | 631 | 602 | 604 | 38,600 |
2023/10/24 | 574 | 624 | 570 | 611 | 75,800 |
2023/10/23 | 575 | 578 | 554 | 564 | 56,700 |
2023/10/20 | 580 | 599 | 573 | 583 | 34,500 |
2023/10/19 | 592 | 602 | 577 | 581 | 64,100 |
2023/10/18 | 605 | 632 | 572 | 602 | 337,200 |
2023/10/17 | 611 | 635 | 607 | 610 | 35,700 |
2023/10/16 | 602 | 615 | 594 | 602 | 75,800 |
2023/10/13 | 658 | 658 | 621 | 621 | 59,000 |
2023/10/12 | 640 | 662 | 625 | 658 | 56,500 |
2023/10/11 | 679 | 690 | 641 | 649 | 121,400 |
2023/10/10 | 656 | 716 | 656 | 680 | 162,600 |
2023/10/06 | 640 | 658 | 638 | 646 | 71,600 |
2023/10/05 | 682 | 687 | 623 | 642 | 159,800 |
2023/10/04 | 654 | 690 | 651 | 672 | 90,200 |
2023/10/03 | 667 | 699 | 661 | 664 | 140,900 |
2023/10/02 | 730 | 740 | 657 | 657 | 451,800 |
2023/09/29 | 711 | 758 | 702 | 738 | 330,800 |
2023/09/28 | 722 | 753 | 708 | 711 | 257,400 |
2023/09/27 | 781 | 804 | 704 | 764 | 744,200 |
2023/09/26 | 751 | 795 | 744 | 774 | 803,900 |
2023/09/25 | 677 | 765 | 660 | 740 | 1,415,700 |
2023/09/22 | 619 | 701 | 598 | 677 | 1,083,700 |
2023/09/21 | 562 | 620 | 562 | 601 | 600,000 |
2023/09/20 | 547 | 637 | 547 | 602 | 2,439,000 |
2023/09/19 | 510 | 540 | 510 | 537 | 30,500 |
2023/09/15 | 508 | 522 | 505 | 511 | 22,600 |
2023/09/14 | 504 | 509 | 504 | 508 | 6,100 |
2023/09/13 | 507 | 511 | 501 | 509 | 11,500 |
2023/09/12 | 508 | 519 | 504 | 507 | 18,800 |
2023/09/11 | 513 | 513 | 493 | 493 | 17,500 |
2023/09/08 | 508 | 518 | 505 | 513 | 26,400 |
2023/09/07 | 505 | 532 | 501 | 516 | 72,700 |
2023/09/06 | 527 | 532 | 523 | 527 | 13,700 |
2023/09/05 | 530 | 541 | 526 | 533 | 12,200 |
2023/09/04 | 522 | 537 | 522 | 530 | 13,400 |
2023/09/01 | 524 | 528 | 519 | 525 | 18,100 |
2023/08/31 | 525 | 537 | 525 | 530 | 20,400 |
2023/08/30 | 523 | 526 | 519 | 525 | 12,600 |
2023/08/29 | 505 | 525 | 505 | 519 | 32,600 |
2023/08/28 | 520 | 528 | 503 | 504 | 27,300 |
2023/08/25 | 508 | 520 | 507 | 515 | 14,600 |
2023/08/24 | 492 | 544 | 485 | 518 | 77,800 |
2023/08/23 | 498 | 498 | 487 | 495 | 16,400 |
2023/08/22 | 482 | 496 | 482 | 490 | 18,800 |
2023/08/21 | 468 | 487 | 466 | 482 | 34,500 |
2023/08/18 | 467 | 473 | 464 | 466 | 18,000 |
2023/08/17 | 478 | 482 | 464 | 475 | 62,500 |
2023/08/16 | 486 | 499 | 472 | 485 | 63,500 |
2023/08/15 | 488 | 512 | 464 | 494 | 120,100 |
2023/08/14 | 546 | 556 | 535 | 535 | 40,700 |
2023/08/10 | 539 | 549 | 536 | 542 | 41,000 |
2023/08/09 | 551 | 555 | 545 | 546 | 36,900 |
2023/08/08 | 573 | 578 | 555 | 558 | 32,900 |
2023/08/07 | 570 | 580 | 567 | 578 | 18,800 |
2023/08/04 | 553 | 577 | 553 | 576 | 12,500 |
2023/08/03 | 571 | 573 | 560 | 560 | 21,700 |
2023/08/02 | 589 | 595 | 574 | 581 | 51,800 |
2023/08/01 | 591 | 598 | 589 | 589 | 22,000 |
2023/07/31 | 577 | 589 | 577 | 586 | 24,700 |
2023/07/28 | 576 | 580 | 560 | 580 | 31,800 |
2023/07/27 | 552 | 579 | 551 | 579 | 14,100 |
2023/07/26 | 551 | 561 | 544 | 556 | 21,100 |
2023/07/25 | 578 | 578 | 556 | 556 | 27,000 |
2023/07/24 | 607 | 608 | 569 | 577 | 90,400 |
2023/07/21 | 578 | 607 | 573 | 600 | 100,800 |
2023/07/20 | 560 | 589 | 556 | 585 | 83,800 |
2023/07/19 | 542 | 557 | 540 | 554 | 28,100 |
2023/07/18 | 537 | 546 | 535 | 542 | 24,800 |
2023/07/14 | 547 | 549 | 535 | 537 | 18,800 |
2023/07/13 | 533 | 552 | 522 | 540 | 88,500 |
2023/07/12 | 529 | 544 | 529 | 533 | 43,000 |
2023/07/11 | 535 | 540 | 526 | 532 | 42,300 |
2023/07/10 | 543 | 550 | 533 | 533 | 50,700 |
2023/07/07 | 542 | 551 | 533 | 546 | 54,700 |