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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 1,007 | 1,024 | 1,006 | 1,012 | 6,900 |
| 2024/10/03 | 1,019 | 1,019 | 975 | 1,010 | 27,600 |
| 2024/10/02 | 1,025 | 1,046 | 1,003 | 1,005 | 37,500 |
| 2024/10/01 | 1,049 | 1,065 | 1,015 | 1,025 | 42,400 |
| 2024/09/30 | 1,003 | 1,049 | 1,003 | 1,049 | 30,300 |
| 2024/09/27 | 1,006 | 1,030 | 1,006 | 1,023 | 19,300 |
| 2024/09/26 | 1,012 | 1,015 | 994 | 1,006 | 12,000 |
| 2024/09/25 | 1,040 | 1,040 | 1,006 | 1,007 | 19,600 |
| 2024/09/24 | 1,047 | 1,047 | 1,025 | 1,040 | 2,800 |
| 2024/09/20 | 1,035 | 1,054 | 1,025 | 1,047 | 23,500 |
| 2024/09/19 | 1,042 | 1,057 | 1,033 | 1,033 | 32,000 |
| 2024/09/18 | 1,020 | 1,061 | 1,001 | 1,040 | 23,000 |
| 2024/09/17 | 1,037 | 1,054 | 1,000 | 1,018 | 8,500 |
| 2024/09/13 | 1,045 | 1,060 | 1,031 | 1,045 | 12,800 |
| 2024/09/12 | 1,048 | 1,062 | 1,032 | 1,053 | 15,100 |
| 2024/09/11 | 1,074 | 1,077 | 1,017 | 1,049 | 37,200 |
| 2024/09/10 | 1,039 | 1,078 | 990 | 1,067 | 71,200 |
| 2024/09/09 | 1,020 | 1,032 | 1,012 | 1,020 | 16,600 |
| 2024/09/06 | 1,003 | 1,055 | 1,002 | 1,039 | 39,900 |
| 2024/09/05 | 1,059 | 1,069 | 1,001 | 1,007 | 41,300 |
| 2024/09/04 | 1,081 | 1,105 | 1,040 | 1,074 | 166,700 |
| 2024/09/03 | 1,026 | 1,113 | 1,023 | 1,111 | 167,300 |
| 2024/09/02 | 1,039 | 1,039 | 1,000 | 1,022 | 65,800 |
| 2024/08/30 | 1,009 | 1,022 | 977 | 1,014 | 116,100 |
| 2024/08/29 | 967 | 1,009 | 949 | 1,007 | 71,600 |
| 2024/08/28 | 930 | 975 | 921 | 969 | 46,400 |
| 2024/08/27 | 932 | 945 | 911 | 930 | 42,900 |
| 2024/08/26 | 888 | 937 | 870 | 937 | 77,600 |
| 2024/08/23 | 851 | 878 | 851 | 873 | 57,400 |
| 2024/08/22 | 846 | 846 | 836 | 839 | 3,000 |
| 2024/08/21 | 829 | 851 | 829 | 846 | 7,800 |
| 2024/08/20 | 834 | 861 | 834 | 841 | 4,000 |
| 2024/08/19 | 858 | 874 | 846 | 846 | 21,500 |
| 2024/08/16 | 833 | 907 | 833 | 866 | 111,500 |
| 2024/08/15 | 871 | 871 | 829 | 848 | 99,500 |
| 2024/08/14 | 854 | 871 | 808 | 871 | 64,400 |
| 2024/08/13 | 839 | 869 | 820 | 855 | 144,100 |
| 2024/08/09 | 815 | 840 | 805 | 839 | 45,200 |
| 2024/08/08 | 786 | 823 | 786 | 819 | 40,300 |
| 2024/08/07 | 798 | 805 | 780 | 799 | 23,800 |
| 2024/08/06 | 728 | 806 | 728 | 800 | 33,200 |
| 2024/08/05 | 707 | 788 | 651 | 758 | 124,000 |
| 2024/08/02 | 785 | 814 | 757 | 759 | 103,300 |
| 2024/08/01 | 821 | 821 | 788 | 800 | 21,500 |
| 2024/07/31 | 818 | 818 | 729 | 811 | 71,200 |
| 2024/07/30 | 851 | 851 | 822 | 833 | 17,500 |
| 2024/07/29 | 830 | 857 | 822 | 850 | 20,200 |
| 2024/07/26 | 863 | 871 | 827 | 845 | 114,700 |
| 2024/07/25 | 836 | 899 | 830 | 878 | 214,800 |
| 2024/07/24 | 808 | 854 | 804 | 832 | 86,300 |
| 2024/07/23 | 781 | 834 | 778 | 815 | 61,500 |
| 2024/07/22 | 786 | 798 | 768 | 782 | 32,600 |
| 2024/07/19 | 790 | 804 | 777 | 782 | 24,300 |
| 2024/07/18 | 803 | 812 | 794 | 795 | 18,800 |
| 2024/07/17 | 782 | 826 | 782 | 803 | 50,400 |
| 2024/07/16 | 795 | 803 | 777 | 782 | 60,600 |
| 2024/07/12 | 832 | 860 | 798 | 802 | 129,200 |
| 2024/07/11 | 846 | 846 | 808 | 823 | 72,400 |
| 2024/07/10 | 817 | 863 | 815 | 846 | 166,600 |
| 2024/07/09 | 759 | 819 | 752 | 810 | 149,800 |
| 2024/07/08 | 765 | 785 | 763 | 763 | 87,200 |
| 2024/07/05 | 694 | 777 | 685 | 775 | 191,000 |
| 2024/07/04 | 708 | 709 | 673 | 692 | 64,000 |
| 2024/07/03 | 696 | 730 | 696 | 708 | 120,000 |
| 2024/07/02 | 631 | 716 | 624 | 697 | 219,100 |
| 2024/07/01 | 639 | 664 | 633 | 634 | 98,800 |
| 2024/06/28 | 612 | 641 | 611 | 629 | 67,200 |
| 2024/06/27 | 599 | 623 | 592 | 620 | 63,400 |
| 2024/06/26 | 591 | 600 | 585 | 591 | 20,100 |
| 2024/06/25 | 599 | 609 | 585 | 598 | 65,900 |
| 2024/06/24 | 552 | 600 | 549 | 600 | 107,900 |
| 2024/06/21 | 534 | 546 | 534 | 546 | 12,400 |
| 2024/06/20 | 541 | 544 | 541 | 544 | 400 |
| 2024/06/19 | 551 | 562 | 544 | 547 | 18,000 |
| 2024/06/18 | 554 | 554 | 546 | 553 | 4,700 |
| 2024/06/17 | 549 | 564 | 541 | 556 | 11,900 |
| 2024/06/14 | 546 | 547 | 540 | 543 | 7,800 |
| 2024/06/13 | 550 | 550 | 536 | 540 | 20,900 |
| 2024/06/12 | 574 | 575 | 550 | 550 | 34,600 |
| 2024/06/11 | 574 | 580 | 561 | 566 | 43,100 |
| 2024/06/10 | 578 | 586 | 561 | 571 | 35,000 |
| 2024/06/07 | 562 | 575 | 547 | 574 | 30,100 |
| 2024/06/06 | 538 | 565 | 535 | 562 | 50,000 |
| 2024/06/05 | 535 | 580 | 532 | 550 | 261,600 |
| 2024/06/04 | 521 | 617 | 521 | 530 | 826,000 |
| 2024/06/03 | 513 | 519 | 512 | 517 | 4,000 |
| 2024/05/31 | 520 | 520 | 513 | 517 | 7,700 |
| 2024/05/30 | 513 | 523 | 510 | 520 | 7,000 |
| 2024/05/29 | 514 | 527 | 514 | 514 | 11,400 |
| 2024/05/28 | 515 | 524 | 513 | 524 | 7,400 |
| 2024/05/27 | 499 | 512 | 495 | 512 | 4,600 |
| 2024/05/24 | 496 | 507 | 496 | 500 | 5,000 |
| 2024/05/23 | 490 | 511 | 490 | 503 | 12,300 |
| 2024/05/22 | 515 | 525 | 490 | 490 | 20,000 |
| 2024/05/21 | 517 | 528 | 516 | 518 | 21,600 |
| 2024/05/20 | 506 | 531 | 506 | 525 | 19,600 |
| 2024/05/17 | 491 | 511 | 486 | 511 | 10,500 |
| 2024/05/16 | 504 | 505 | 487 | 501 | 26,000 |
| 2024/05/15 | 507 | 512 | 502 | 504 | 7,700 |
| 2024/05/14 | 503 | 514 | 503 | 510 | 9,700 |
| 2024/05/13 | 523 | 523 | 502 | 502 | 20,500 |
| 2024/05/10 | 514 | 521 | 512 | 521 | 6,500 |
| 2024/05/09 | 516 | 523 | 510 | 514 | 4,500 |
| 2024/05/08 | 517 | 527 | 515 | 518 | 7,300 |
| 2024/05/07 | 503 | 527 | 500 | 523 | 17,600 |
| 2024/05/02 | 508 | 517 | 504 | 511 | 9,100 |
| 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 |