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
2026/09/17 425 425 410 418 12,100
2026/09/16 430 430 417 422 5,800
2026/09/15 419 425 418 425 8,200
2026/09/14 421 423 418 418 3,700
2026/09/11 419 430 419 424 3,100
2026/09/10 419 423 417 422 5,600
2026/09/09 416 432 415 423 14,000
2026/09/08 422 426 416 416 8,700
2026/09/07 440 442 420 425 95,200
2026/09/04 438 440 420 440 24,900
2026/09/03 434 438 427 434 7,600
2026/09/02 428 434 425 434 11,900
2026/09/01 425 429 423 425 6,300
2026/08/31 421 427 418 425 24,500
2026/08/28 415 426 410 426 20,500
2026/08/27 425 428 414 417 22,600
2026/08/26 411 425 408 425 39,700
2026/08/25 411 412 406 410 18,200
2026/08/24 401 411 401 407 26,800
2026/08/21 402 408 400 408 33,300
2026/08/20 408 410 399 406 49,600
2026/08/19 414 416 399 407 60,400
2026/08/18 407 415 400 415 69,000
2026/08/17 437 437 401 404 66,800
2026/08/14 422 434 419 429 29,200
2026/08/13 419 425 412 416 5,900
2026/08/12 408 430 408 418 9,200
2026/08/10 407 421 405 406 14,400
2026/08/07 404 411 404 411 1,100
2026/08/06 406 414 406 407 12,900
2026/08/05 407 410 400 410 4,700
2026/08/04 401 410 396 410 3,700
2026/08/03 404 404 398 398 700
2026/07/31 394 404 394 404 4,800
2026/07/30 393 405 393 394 2,200
2026/07/29 396 400 392 395 7,200
2026/07/28 400 400 391 399 4,600
2026/07/27 405 405 397 404 3,100
2026/07/24 419 419 403 406 3,500
2026/07/23 401 415 396 415 2,400
2026/07/22 400 405 400 400 1,000
2026/07/21 401 407 394 399 4,800
2026/07/17 399 411 392 408 13,300
2026/07/16 417 417 410 415 1,100
2026/07/15 410 417 410 417 1,000
2026/07/14 410 415 410 415 1,600
2026/07/13 415 416 410 416 1,600
2026/07/10 406 416 406 415 2,500
2026/07/09 418 418 412 414 600
2026/07/08 412 416 410 410 800
2026/07/07 421 421 416 416 500
2026/07/06 422 422 414 421 900
2026/07/03 415 422 406 422 3,800
2026/07/02 412 420 411 414 1,800
2026/07/01 417 420 405 412 1,600
2026/06/30 425 425 417 425 5,500
2026/06/29 418 433 418 433 11,800
2026/06/26 394 410 394 410 2,000
2026/06/25 424 424 396 401 7,100
2026/06/24 403 412 403 408 2,300
2026/06/23 403 417 397 408 10,100
2026/06/22 388 419 385 419 17,400
2026/06/19 395 443 390 391 37,700
2026/06/18 397 400 391 396 8,300
2026/06/17 410 410 390 405 17,700
2026/06/16 409 417 400 413 9,100
2026/06/15 421 422 411 413 2,600
2026/06/12 426 427 415 423 4,600
2026/06/11 415 420 405 420 9,200
2026/06/10 421 423 418 419 4,200
2026/06/09 430 431 410 426 13,900
2026/06/08 430 442 422 430 9,400
2026/06/05 438 456 428 438 35,600
2026/06/04 428 433 417 432 11,000
2026/06/03 423 431 419 421 8,300
2026/06/02 420 420 403 411 5,200
2026/06/01 412 426 405 418 11,800
2026/05/29 412 415 407 410 17,100
2026/05/28 425 425 410 410 12,100
2026/05/27 438 438 426 426 9,200
2026/05/26 439 439 435 438 500
2026/05/25 455 455 430 439 13,700
2026/05/22 438 450 438 450 5,800
2026/05/21 452 456 434 438 13,300
2026/05/20 454 457 451 452 6,500
2026/05/19 461 468 445 454 25,300
2026/05/18 429 453 428 453 15,200
2026/05/15 427 446 421 434 37,100
2026/05/14 419 432 416 419 9,300
2026/05/13 417 420 413 413 21,800
2026/05/12 421 429 417 417 6,100
2026/05/11 425 425 415 421 4,300
2026/05/08 416 420 416 417 7,000
2026/05/07 421 432 413 417 10,600
2026/05/01 416 422 415 421 2,000
2026/04/30 417 424 414 419 17,400
2026/04/28 413 425 412 425 10,000
2026/04/27 430 431 414 414 8,700
2026/04/24 435 439 430 430 7,200
2026/04/23 438 441 434 434 5,500
2026/04/22 447 454 438 438 7,900
2026/04/21 447 447 431 431 13,300
2026/04/20 458 459 445 448 11,200
2026/04/17 463 463 454 454 5,000
2026/04/16 461 462 455 461 3,500
2026/04/15 459 471 453 461 5,500
2026/04/14 470 470 459 459 3,100
2026/04/13 466 474 456 468 7,100
2026/04/10 472 477 455 474 16,500
2026/04/09 477 493 477 480 16,100
2026/04/08 480 487 478 485 14,300
2026/04/07 491 491 475 480 18,000
2026/04/06 487 494 484 487 8,600
2026/04/03 475 490 475 486 7,300
2026/03/27 477 501 445 490 66,600
2026/03/26 492 536 477 484 188,700
2026/03/25 500 500 461 486 62,600
2026/03/24 469 504 462 486 57,900
2026/03/23 460 465 448 462 20,800
2026/03/19 441 477 436 470 52,400
2026/03/18 453 453 437 447 15,600
2026/03/17 449 449 436 449 9,200
2026/03/16 420 450 420 445 54,500
2026/03/13 425 431 418 421 37,700
2026/03/12 417 425 416 425 4,900
2026/03/11 413 428 413 424 14,900
2026/03/10 403 422 403 418 12,000
2026/03/09 400 403 395 398 15,400
2026/03/06 413 415 404 411 5,200
2026/03/05 424 428 409 409 15,800
2026/03/04 429 434 400 408 21,800
2026/03/03 432 447 427 430 24,100
2026/03/02 425 437 425 430 19,500
2026/02/27 425 447 425 441 32,600
2026/02/26 444 474 423 431 113,300
2026/02/25 434 450 415 420 28,900
2026/02/24 470 478 415 418 70,800
2026/02/20 466 486 466 468 23,000
2026/02/19 502 502 470 474 85,500
2026/02/18 425 504 425 504 241,600
2026/02/17 434 440 422 424 11,000
2026/02/16 442 451 435 435 13,300
2026/02/13 456 463 442 442 13,400
2026/02/12 461 468 457 461 20,700
2026/02/10 460 475 460 466 17,700
2026/02/09 440 477 440 466 36,000
2026/02/06 446 455 445 447 8,000
2026/02/05 440 450 440 449 8,300
2026/02/04 448 448 438 443 20,000
2026/02/03 459 463 445 450 12,400
2026/02/02 459 466 455 466 12,900
2026/01/30 443 482 443 466 42,300
2026/01/29 435 453 431 451 15,600
2026/01/28 437 443 437 441 6,800
2026/01/27 450 454 437 437 11,300
2026/01/26 468 468 451 452 16,200
2026/01/23 494 494 454 469 54,100
2026/01/22 478 524 469 487 193,800
2026/01/21 459 471 450 462 41,500
2026/01/20 442 455 442 454 21,900
2026/01/19 435 447 431 442 15,500
2026/01/16 429 433 428 433 3,500
2026/01/15 426 433 423 429 4,100
2026/01/14 428 430 425 426 9,300
2026/01/13 435 440 430 430 5,100
2026/01/09 424 440 423 432 14,500
2026/01/08 420 426 420 422 6,900
2026/01/07 414 424 414 422 6,000
2026/01/06 413 420 413 414 5,400
2026/01/05 411 417 410 413 7,300
2025/12/30 417 421 407 415 11,800
2025/12/29 412 430 407 425 15,700
2025/12/26 420 420 410 412 18,100
2025/12/25 416 421 412 421 34,500
2025/12/24 393 427 393 423 63,600
2025/12/23 392 404 391 393 34,800
2025/12/22 406 406 398 398 10,900
2025/12/19 400 412 400 403 27,100
2025/12/18 405 411 396 397 20,500
2025/12/17 399 417 390 413 35,800
2025/12/16 414 415 405 407 10,100
2025/12/15 407 416 407 414 9,900
2025/12/12 415 423 413 415 86,400
2025/12/11 420 420 410 419 14,500
2025/12/10 415 425 415 420 8,400
2025/12/09 401 415 397 415 42,300
2025/12/08 424 427 400 402 60,800
2025/12/05 427 429 423 429 14,100
2025/12/04 433 440 423 427 58,100
2025/12/03 438 444 431 441 14,000
2025/12/02 440 448 438 442 80,000
2025/12/01 464 464 442 442 140,500
2025/11/28 455 467 455 464 7,900
2025/11/27 459 467 454 455 9,100
2025/11/26 457 468 453 467 18,000
2025/11/25 460 460 447 457 19,600
2025/11/21 435 462 435 444 35,800
2025/11/20 451 460 437 437 28,700
2025/11/19 457 460 435 435 35,200
2025/11/18 480 492 454 458 79,900

このページの先頭へ