ＧＬＯＥ(9565)の株価時系列情報
ＧＬＯＥ(9565)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,013 | 1,024 | 987 | 1,008 | 13,700 |
| 2025/06/12 | 1,012 | 1,026 | 1,007 | 1,026 | 4,400 |
| 2025/06/11 | 999 | 1,023 | 999 | 1,019 | 8,500 |
| 2025/06/10 | 990 | 1,015 | 990 | 999 | 10,200 |
| 2025/06/09 | 998 | 1,017 | 990 | 990 | 8,500 |
| 2025/06/06 | 1,033 | 1,047 | 995 | 998 | 27,700 |
| 2025/06/05 | 1,142 | 1,177 | 1,014 | 1,014 | 232,800 |
| 2025/06/04 | 1,060 | 1,139 | 1,056 | 1,139 | 141,500 |
| 2025/06/03 | 971 | 989 | 971 | 989 | 3,100 |
| 2025/06/02 | 995 | 997 | 979 | 979 | 5,000 |
| 2025/05/30 | 990 | 998 | 982 | 991 | 3,100 |
| 2025/05/29 | 1,013 | 1,013 | 1,000 | 1,004 | 1,800 |
| 2025/05/28 | 988 | 1,009 | 988 | 1,000 | 6,600 |
| 2025/05/27 | 984 | 997 | 981 | 990 | 2,500 |
| 2025/05/26 | 995 | 995 | 976 | 989 | 5,700 |
| 2025/05/23 | 993 | 998 | 983 | 993 | 3,600 |
| 2025/05/22 | 1,000 | 1,003 | 987 | 997 | 3,800 |
| 2025/05/21 | 1,020 | 1,020 | 990 | 999 | 7,500 |
| 2025/05/20 | 997 | 1,015 | 997 | 1,015 | 3,900 |
| 2025/05/19 | 977 | 1,008 | 967 | 989 | 13,000 |
| 2025/05/16 | 979 | 1,095 | 953 | 966 | 210,100 |
| 2025/05/15 | 977 | 979 | 965 | 965 | 4,000 |
| 2025/05/14 | 975 | 986 | 967 | 968 | 5,800 |
| 2025/05/13 | 1,001 | 1,002 | 978 | 985 | 6,700 |
| 2025/05/12 | 964 | 1,100 | 945 | 1,000 | 161,000 |
| 2025/05/09 | 997 | 997 | 979 | 979 | 4,600 |
| 2025/05/08 | 987 | 1,015 | 978 | 982 | 9,000 |
| 2025/05/07 | 962 | 993 | 959 | 993 | 10,000 |
| 2025/05/02 | 983 | 987 | 934 | 962 | 15,400 |
| 2025/05/01 | 1,005 | 1,012 | 988 | 991 | 8,200 |
| 2025/04/30 | 999 | 1,026 | 999 | 1,021 | 12,400 |
| 2025/04/28 | 1,013 | 1,027 | 963 | 1,002 | 31,000 |
| 2025/04/25 | 1,042 | 1,045 | 1,010 | 1,019 | 9,200 |
| 2025/04/24 | 1,072 | 1,072 | 1,003 | 1,042 | 24,700 |
| 2025/04/23 | 1,140 | 1,200 | 1,077 | 1,077 | 31,000 |
| 2025/04/22 | 1,181 | 1,220 | 1,115 | 1,130 | 21,700 |
| 2025/04/21 | 1,172 | 1,443 | 1,113 | 1,200 | 257,900 |
| 2025/04/18 | 1,229 | 1,229 | 1,145 | 1,172 | 85,400 |
| 2025/04/17 | 1,010 | 1,145 | 995 | 1,145 | 152,400 |
| 2025/04/16 | 1,028 | 1,028 | 994 | 995 | 11,500 |
| 2025/04/15 | 1,102 | 1,108 | 1,013 | 1,013 | 24,900 |
| 2025/04/14 | 1,216 | 1,217 | 1,067 | 1,132 | 129,700 |
| 2025/04/11 | 1,066 | 1,066 | 1,066 | 1,066 | 10,100 |
| 2025/04/10 | 841 | 916 | 800 | 916 | 27,800 |
| 2025/04/09 | 799 | 808 | 756 | 766 | 5,400 |
| 2025/04/08 | 783 | 814 | 783 | 808 | 7,800 |
| 2025/04/07 | 867 | 872 | 771 | 771 | 22,200 |
| 2025/04/04 | 930 | 960 | 908 | 912 | 9,000 |
| 2025/04/03 | 942 | 952 | 914 | 950 | 4,200 |
| 2025/04/02 | 964 | 973 | 952 | 952 | 8,300 |
| 2025/04/01 | 960 | 977 | 960 | 971 | 3,900 |
| 2025/03/31 | 970 | 975 | 956 | 959 | 4,200 |
| 2025/03/28 | 976 | 993 | 976 | 983 | 2,800 |
| 2025/03/27 | 983 | 997 | 983 | 988 | 1,600 |
| 2025/03/26 | 995 | 997 | 989 | 989 | 2,400 |
| 2025/03/25 | 993 | 998 | 978 | 996 | 5,400 |
| 2025/03/24 | 990 | 991 | 983 | 990 | 3,900 |
| 2025/03/21 | 985 | 985 | 979 | 982 | 2,500 |
| 2025/03/19 | 998 | 999 | 984 | 984 | 2,800 |
| 2025/03/18 | 989 | 996 | 973 | 993 | 2,300 |
| 2025/03/17 | 989 | 999 | 956 | 985 | 8,100 |
| 2025/03/14 | 976 | 1,011 | 971 | 990 | 15,100 |
| 2025/03/13 | 1,009 | 1,009 | 983 | 998 | 3,800 |
| 2025/03/12 | 955 | 979 | 955 | 979 | 3,600 |
| 2025/03/11 | 948 | 960 | 941 | 959 | 3,500 |
| 2025/03/10 | 966 | 966 | 956 | 961 | 1,300 |
| 2025/03/07 | 960 | 960 | 950 | 951 | 2,600 |
| 2025/03/06 | 978 | 979 | 961 | 961 | 1,600 |
| 2025/03/05 | 967 | 978 | 962 | 970 | 2,400 |
| 2025/03/04 | 957 | 973 | 957 | 960 | 1,400 |
| 2025/03/03 | 986 | 986 | 962 | 962 | 1,500 |
| 2025/02/28 | 956 | 986 | 951 | 956 | 4,000 |
| 2025/02/27 | 992 | 992 | 971 | 971 | 1,700 |
| 2025/02/26 | 990 | 990 | 953 | 989 | 2,100 |
| 2025/02/25 | 989 | 990 | 978 | 990 | 2,200 |
| 2025/02/21 | 1,001 | 1,001 | 950 | 989 | 10,700 |
| 2025/02/20 | 1,045 | 1,049 | 1,010 | 1,010 | 4,200 |
| 2025/02/19 | 1,054 | 1,060 | 1,045 | 1,060 | 6,400 |
| 2025/02/18 | 1,051 | 1,071 | 1,039 | 1,054 | 10,300 |
| 2025/02/17 | 1,020 | 1,075 | 1,019 | 1,060 | 11,700 |
| 2025/02/14 | 1,013 | 1,040 | 999 | 1,020 | 9,100 |
| 2025/02/13 | 1,000 | 1,036 | 1,000 | 1,013 | 13,900 |
| 2025/02/12 | 999 | 1,020 | 992 | 1,005 | 12,400 |
| 2025/02/10 | 999 | 999 | 980 | 992 | 3,000 |
| 2025/02/07 | 985 | 1,000 | 974 | 999 | 9,900 |
| 2025/02/06 | 1,000 | 1,000 | 983 | 986 | 6,600 |
| 2025/02/05 | 990 | 995 | 985 | 994 | 2,500 |
| 2025/02/04 | 996 | 996 | 986 | 993 | 1,200 |
| 2025/02/03 | 990 | 990 | 980 | 981 | 4,600 |
| 2025/01/31 | 993 | 1,001 | 993 | 1,001 | 1,600 |
| 2025/01/30 | 994 | 1,000 | 994 | 998 | 4,900 |
| 2025/01/29 | 1,000 | 1,009 | 994 | 1,008 | 10,700 |
| 2025/01/28 | 1,001 | 1,001 | 998 | 999 | 3,100 |
| 2025/01/27 | 989 | 1,000 | 989 | 1,000 | 4,600 |
| 2025/01/24 | 977 | 995 | 976 | 987 | 4,500 |
| 2025/01/23 | 990 | 1,001 | 990 | 992 | 2,100 |
| 2025/01/22 | 1,003 | 1,005 | 1,001 | 1,004 | 2,200 |
| 2025/01/21 | 998 | 998 | 984 | 988 | 3,000 |
| 2025/01/20 | 1,000 | 1,009 | 1,000 | 1,000 | 1,000 |
| 2025/01/17 | 1,014 | 1,022 | 980 | 1,000 | 2,900 |
| 2025/01/16 | 999 | 1,027 | 997 | 1,014 | 2,600 |
| 2025/01/15 | 1,031 | 1,058 | 1,002 | 1,002 | 5,300 |
| 2025/01/14 | 1,013 | 1,083 | 1,011 | 1,032 | 12,200 |
| 2025/01/10 | 1,011 | 1,022 | 1,011 | 1,022 | 1,800 |
| 2025/01/09 | 1,043 | 1,043 | 1,013 | 1,016 | 2,500 |
| 2025/01/08 | 1,019 | 1,031 | 1,006 | 1,013 | 2,700 |
| 2025/01/07 | 1,036 | 1,040 | 1,016 | 1,039 | 7,600 |
| 2025/01/06 | 1,054 | 1,070 | 1,035 | 1,035 | 8,400 |
| 2024/12/30 | 952 | 1,030 | 951 | 1,024 | 10,200 |
| 2024/12/27 | 946 | 975 | 946 | 961 | 5,500 |
| 2024/12/26 | 945 | 978 | 940 | 955 | 12,600 |
| 2024/12/25 | 942 | 948 | 902 | 945 | 21,500 |
| 2024/12/24 | 1,000 | 1,003 | 930 | 932 | 26,500 |
| 2024/12/23 | 1,056 | 1,056 | 1,013 | 1,013 | 10,300 |
| 2024/12/20 | 1,044 | 1,067 | 1,044 | 1,054 | 5,700 |
| 2024/12/19 | 1,053 | 1,064 | 1,030 | 1,064 | 5,600 |
| 2024/12/18 | 1,100 | 1,100 | 1,043 | 1,067 | 37,700 |
| 2024/12/17 | 1,212 | 1,227 | 1,090 | 1,100 | 36,300 |
| 2024/12/16 | 1,295 | 1,322 | 1,260 | 1,260 | 7,200 |
| 2024/12/13 | 1,325 | 1,325 | 1,295 | 1,295 | 9,000 |
| 2024/12/12 | 1,384 | 1,384 | 1,309 | 1,355 | 8,200 |
| 2024/12/11 | 1,392 | 1,405 | 1,360 | 1,377 | 3,500 |
| 2024/12/10 | 1,416 | 1,429 | 1,397 | 1,410 | 3,800 |
| 2024/12/09 | 1,432 | 1,432 | 1,391 | 1,413 | 2,000 |
| 2024/12/06 | 1,392 | 1,422 | 1,392 | 1,406 | 3,100 |
| 2024/12/05 | 1,466 | 1,496 | 1,397 | 1,397 | 11,800 |
| 2024/12/04 | 1,514 | 1,514 | 1,428 | 1,473 | 9,400 |
| 2024/12/03 | 1,552 | 1,565 | 1,480 | 1,531 | 7,600 |
| 2024/12/02 | 1,528 | 1,550 | 1,502 | 1,550 | 8,900 |
| 2024/11/29 | 1,465 | 1,524 | 1,435 | 1,524 | 4,900 |
| 2024/11/28 | 1,407 | 1,466 | 1,407 | 1,465 | 3,500 |
| 2024/11/27 | 1,469 | 1,488 | 1,431 | 1,431 | 5,900 |
| 2024/11/26 | 1,401 | 1,490 | 1,401 | 1,490 | 3,600 |
| 2024/11/25 | 1,389 | 1,419 | 1,375 | 1,419 | 6,200 |
| 2024/11/22 | 1,376 | 1,385 | 1,360 | 1,385 | 2,800 |
| 2024/11/21 | 1,363 | 1,379 | 1,363 | 1,379 | 1,300 |
| 2024/11/20 | 1,367 | 1,379 | 1,357 | 1,371 | 1,700 |
| 2024/11/19 | 1,331 | 1,368 | 1,331 | 1,368 | 2,000 |
| 2024/11/18 | 1,344 | 1,370 | 1,344 | 1,370 | 2,000 |
| 2024/11/15 | 1,345 | 1,360 | 1,330 | 1,360 | 2,900 |
| 2024/11/14 | 1,330 | 1,355 | 1,326 | 1,345 | 2,300 |
| 2024/11/13 | 1,319 | 1,356 | 1,319 | 1,356 | 1,900 |
| 2024/11/12 | 1,351 | 1,358 | 1,306 | 1,349 | 4,700 |
| 2024/11/11 | 1,378 | 1,378 | 1,345 | 1,358 | 1,300 |
| 2024/11/08 | 1,369 | 1,386 | 1,356 | 1,380 | 2,600 |
| 2024/11/07 | 1,360 | 1,369 | 1,352 | 1,369 | 3,500 |
| 2024/11/06 | 1,344 | 1,344 | 1,303 | 1,324 | 2,800 |
| 2024/11/05 | 1,341 | 1,350 | 1,300 | 1,337 | 3,400 |
| 2024/11/01 | 1,350 | 1,350 | 1,300 | 1,341 | 3,000 |
| 2024/10/31 | 1,376 | 1,376 | 1,346 | 1,350 | 1,500 |
| 2024/10/30 | 1,365 | 1,388 | 1,340 | 1,346 | 2,600 |
| 2024/10/29 | 1,323 | 1,363 | 1,323 | 1,335 | 1,900 |
| 2024/10/28 | 1,319 | 1,350 | 1,316 | 1,348 | 1,900 |
| 2024/10/25 | 1,360 | 1,360 | 1,306 | 1,319 | 3,500 |
| 2024/10/24 | 1,356 | 1,370 | 1,326 | 1,360 | 2,400 |
| 2024/10/23 | 1,365 | 1,387 | 1,352 | 1,366 | 1,800 |
| 2024/10/22 | 1,312 | 1,380 | 1,312 | 1,365 | 2,200 |
| 2024/10/21 | 1,301 | 1,345 | 1,300 | 1,331 | 3,800 |
| 2024/10/18 | 1,357 | 1,358 | 1,330 | 1,331 | 2,000 |
| 2024/10/17 | 1,310 | 1,355 | 1,299 | 1,355 | 3,800 |
| 2024/10/16 | 1,270 | 1,320 | 1,270 | 1,310 | 5,700 |
| 2024/10/15 | 1,255 | 1,275 | 1,255 | 1,275 | 3,900 |
| 2024/10/11 | 1,258 | 1,261 | 1,258 | 1,259 | 500 |
| 2024/10/10 | 1,256 | 1,291 | 1,256 | 1,266 | 4,500 |
| 2024/10/09 | 1,301 | 1,301 | 1,276 | 1,276 | 300 |
| 2024/10/08 | 1,309 | 1,320 | 1,259 | 1,271 | 7,000 |
| 2024/10/07 | 1,332 | 1,359 | 1,296 | 1,298 | 5,800 |
| 2024/10/04 | 1,375 | 1,390 | 1,322 | 1,323 | 3,500 |
| 2024/10/03 | 1,280 | 1,369 | 1,280 | 1,358 | 8,500 |
| 2024/10/02 | 1,284 | 1,299 | 1,280 | 1,293 | 2,800 |
| 2024/10/01 | 1,300 | 1,307 | 1,290 | 1,292 | 2,600 |
| 2024/09/30 | 1,305 | 1,350 | 1,295 | 1,295 | 6,600 |
| 2024/09/27 | 1,291 | 1,330 | 1,291 | 1,318 | 3,000 |
| 2024/09/26 | 1,304 | 1,324 | 1,296 | 1,297 | 4,700 |
| 2024/09/25 | 1,316 | 1,320 | 1,303 | 1,304 | 1,600 |
| 2024/09/24 | 1,320 | 1,347 | 1,310 | 1,310 | 3,100 |
| 2024/09/20 | 1,325 | 1,342 | 1,316 | 1,328 | 2,300 |
| 2024/09/19 | 1,303 | 1,350 | 1,300 | 1,340 | 8,700 |
| 2024/09/18 | 1,290 | 1,340 | 1,290 | 1,303 | 5,100 |
| 2024/09/17 | 1,300 | 1,310 | 1,260 | 1,300 | 7,300 |
| 2024/09/13 | 1,290 | 1,371 | 1,255 | 1,320 | 41,900 |
| 2024/09/12 | 1,494 | 1,555 | 1,470 | 1,510 | 13,400 |
| 2024/09/11 | 1,451 | 1,473 | 1,418 | 1,421 | 4,500 |
| 2024/09/10 | 1,475 | 1,475 | 1,446 | 1,457 | 2,600 |
| 2024/09/09 | 1,401 | 1,479 | 1,380 | 1,475 | 8,000 |
| 2024/09/06 | 1,584 | 1,584 | 1,501 | 1,501 | 12,800 |
| 2024/09/05 | 1,555 | 1,596 | 1,555 | 1,564 | 4,500 |
| 2024/09/04 | 1,575 | 1,612 | 1,563 | 1,599 | 4,900 |
| 2024/09/03 | 1,586 | 1,615 | 1,570 | 1,615 | 5,700 |
| 2024/09/02 | 1,631 | 1,631 | 1,552 | 1,566 | 4,700 |
| 2024/08/30 | 1,590 | 1,598 | 1,570 | 1,591 | 3,100 |
| 2024/08/29 | 1,599 | 1,609 | 1,582 | 1,582 | 3,900 |
| 2024/08/28 | 1,629 | 1,629 | 1,562 | 1,600 | 5,400 |
| 2024/08/27 | 1,604 | 1,629 | 1,601 | 1,629 | 4,400 |
| 2024/08/26 | 1,565 | 1,635 | 1,565 | 1,608 | 8,200 |
| 2024/08/23 | 1,590 | 1,602 | 1,552 | 1,579 | 3,100 |
| 2024/08/22 | 1,609 | 1,624 | 1,550 | 1,577 | 7,500 |
| 2024/08/21 | 1,670 | 1,670 | 1,607 | 1,609 | 4,800 |
| 2024/08/20 | 1,575 | 1,668 | 1,565 | 1,659 | 7,600 |
| 2024/08/19 | 1,590 | 1,647 | 1,562 | 1,562 | 9,100 |