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 |
|---|---|---|---|---|---|
| 2022/12/30 | 836 | 853 | 800 | 805 | 138,500 |
| 2022/12/29 | 814 | 835 | 786 | 821 | 149,500 |
| 2022/12/28 | 830 | 839 | 804 | 829 | 124,300 |
| 2022/12/27 | 820 | 872 | 820 | 837 | 220,000 |
| 2022/12/26 | 891 | 892 | 830 | 830 | 175,500 |
| 2022/12/23 | 873 | 907 | 844 | 891 | 168,900 |
| 2022/12/22 | 891 | 899 | 853 | 870 | 129,600 |
| 2022/12/21 | 893 | 907 | 850 | 891 | 184,500 |
| 2022/12/20 | 959 | 988 | 865 | 887 | 419,100 |
| 2022/12/19 | 995 | 1,007 | 957 | 960 | 143,900 |
| 2022/12/16 | 950 | 1,025 | 950 | 1,015 | 188,000 |
| 2022/12/15 | 1,000 | 1,016 | 978 | 989 | 102,400 |
| 2022/12/14 | 997 | 1,027 | 979 | 1,009 | 169,800 |
| 2022/12/13 | 968 | 994 | 964 | 982 | 82,000 |
| 2022/12/12 | 985 | 1,011 | 968 | 982 | 148,200 |
| 2022/12/09 | 960 | 987 | 948 | 983 | 95,300 |
| 2022/12/08 | 968 | 968 | 918 | 956 | 113,000 |
| 2022/12/07 | 897 | 967 | 870 | 954 | 160,000 |
| 2022/12/06 | 909 | 954 | 896 | 912 | 237,000 |
| 2022/12/05 | 996 | 1,009 | 910 | 924 | 501,200 |
| 2022/12/02 | 1,023 | 1,046 | 990 | 1,000 | 379,200 |
| 2022/12/01 | 1,072 | 1,097 | 976 | 1,002 | 970,200 |
| 2022/11/30 | 1,075 | 1,092 | 995 | 1,042 | 1,067,800 |
| 2022/11/29 | 1,050 | 1,183 | 995 | 1,086 | 2,251,900 |
| 2022/11/28 | 960 | 1,017 | 923 | 1,010 | 340,800 |
| 2022/11/25 | 900 | 969 | 884 | 965 | 322,300 |
| 2022/11/24 | 865 | 902 | 860 | 893 | 240,600 |
| 2022/11/22 | 861 | 874 | 827 | 855 | 163,600 |
| 2022/11/21 | 835 | 863 | 815 | 854 | 156,900 |
| 2022/11/18 | 875 | 875 | 830 | 834 | 246,000 |
| 2022/11/17 | 848 | 896 | 845 | 879 | 230,900 |
| 2022/11/16 | 906 | 939 | 842 | 854 | 526,500 |
| 2022/11/15 | 860 | 901 | 801 | 893 | 1,081,200 |
| 2022/11/14 | 1,051 | 1,109 | 1,050 | 1,061 | 238,900 |
| 2022/11/11 | 1,058 | 1,074 | 1,027 | 1,040 | 67,800 |
| 2022/11/10 | 1,052 | 1,065 | 1,017 | 1,046 | 37,400 |
| 2022/11/09 | 1,072 | 1,080 | 1,033 | 1,052 | 75,300 |
| 2022/11/08 | 1,109 | 1,118 | 1,066 | 1,068 | 71,400 |
| 2022/11/07 | 1,130 | 1,145 | 1,082 | 1,095 | 71,300 |
| 2022/11/04 | 1,070 | 1,122 | 1,051 | 1,110 | 60,400 |
| 2022/11/02 | 1,119 | 1,124 | 1,080 | 1,083 | 97,400 |
| 2022/11/01 | 1,104 | 1,182 | 1,101 | 1,131 | 237,000 |
| 2022/10/31 | 1,109 | 1,120 | 1,077 | 1,114 | 82,400 |
| 2022/10/28 | 1,076 | 1,109 | 1,050 | 1,094 | 62,400 |
| 2022/10/27 | 1,055 | 1,076 | 1,033 | 1,073 | 69,500 |
| 2022/10/26 | 1,099 | 1,110 | 1,053 | 1,055 | 110,300 |
| 2022/10/25 | 1,046 | 1,098 | 1,014 | 1,098 | 99,600 |
| 2022/10/24 | 1,052 | 1,069 | 1,030 | 1,037 | 88,700 |
| 2022/10/21 | 1,071 | 1,090 | 1,024 | 1,030 | 233,300 |
| 2022/10/20 | 1,100 | 1,126 | 1,077 | 1,095 | 158,400 |
| 2022/10/19 | 1,105 | 1,175 | 1,103 | 1,117 | 269,900 |
| 2022/10/18 | 1,131 | 1,136 | 1,088 | 1,095 | 254,100 |
| 2022/10/17 | 1,050 | 1,118 | 1,037 | 1,109 | 347,400 |
| 2022/10/14 | 1,057 | 1,110 | 988 | 1,069 | 600,500 |
| 2022/10/13 | 1,108 | 1,129 | 1,020 | 1,022 | 429,700 |
| 2022/10/12 | 1,100 | 1,155 | 1,074 | 1,100 | 432,000 |
| 2022/10/11 | 1,195 | 1,196 | 1,092 | 1,105 | 401,300 |
| 2022/10/07 | 1,250 | 1,263 | 1,133 | 1,197 | 1,064,700 |
| 2022/10/06 | 1,313 | 1,330 | 1,192 | 1,220 | 2,068,900 |
| 2022/10/05 | 1,324 | 1,388 | 1,260 | 1,340 | 3,649,000 |
| 2022/10/04 | 1,331 | 1,429 | 1,235 | 1,274 | 9,385,600 |
| 2022/10/03 | 1,137 | 1,355 | 1,101 | 1,355 | 7,318,900 |
| 2022/09/30 | 1,257 | 1,312 | 1,055 | 1,055 | 5,603,200 |
| 2022/09/29 | 1,340 | 1,580 | 1,230 | 1,305 | 13,957,200 |
| 2022/09/28 | 1,500 | 1,578 | 1,150 | 1,280 | 6,143,000 |