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

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
2026/02/10 804 804 777 778 14,200
2026/02/09 802 811 802 802 4,700
2026/02/06 809 810 802 802 3,000
2026/02/05 801 816 801 809 3,400
2026/02/04 815 819 815 816 1,300
2026/02/03 828 829 812 825 4,100
2026/02/02 814 837 810 828 4,300
2026/01/30 824 824 811 814 4,300
2026/01/29 821 828 821 822 2,600
2026/01/28 827 836 824 824 2,800
2026/01/27 825 835 820 820 5,300
2026/01/26 825 834 825 825 28,100
2026/01/23 824 837 824 831 11,200
2026/01/22 834 839 822 829 22,400
2026/01/21 823 834 823 834 2,600
2026/01/20 830 830 823 829 1,900
2026/01/19 833 833 821 830 6,000
2026/01/16 830 833 829 829 1,200
2026/01/15 827 836 823 827 7,600
2026/01/14 843 847 821 842 56,800
2026/01/13 828 844 821 842 27,700
2026/01/09 817 830 814 828 21,200
2026/01/08 820 823 814 820 3,300
2026/01/07 810 820 810 813 3,200
2026/01/06 809 819 809 816 2,400
2026/01/05 816 817 808 808 3,200
2025/12/30 808 818 808 810 1,600
2025/12/29 814 819 814 817 2,100
2025/12/26 820 820 807 819 11,700
2025/12/25 831 832 821 827 8,700
2025/12/24 834 839 808 833 11,000
2025/12/23 841 847 826 839 11,400
2025/12/22 847 847 835 847 6,200
2025/12/19 840 846 833 841 2,500
2025/12/18 850 850 840 840 1,800
2025/12/17 871 871 841 846 3,000
2025/12/16 888 888 860 866 4,600
2025/12/15 860 887 853 887 14,200
2025/12/12 840 915 840 890 45,800
2025/12/11 828 839 823 823 4,500
2025/12/10 822 832 814 828 7,100
2025/12/09 840 840 813 837 2,600
2025/12/08 850 851 837 839 3,400
2025/12/05 842 850 839 842 3,100
2025/12/04 851 851 842 842 4,100
2025/12/03 844 857 839 857 4,500
2025/12/02 846 860 844 844 2,400
2025/12/01 857 865 849 849 3,700
2025/11/28 881 881 850 857 8,000
2025/11/27 842 873 839 866 12,500
2025/11/26 841 858 837 847 4,100
2025/11/25 836 861 836 847 5,500
2025/11/21 847 859 836 836 4,300
2025/11/20 874 874 841 862 3,400
2025/11/19 835 885 832 860 6,000
2025/11/18 873 877 838 844 9,300
2025/11/17 899 904 863 873 6,800
2025/11/14 832 986 832 904 166,300
2025/11/13 840 845 833 836 1,800
2025/11/12 833 842 832 836 1,500
2025/11/11 833 844 832 832 1,100
2025/11/10 841 841 833 833 1,200
2025/11/07 838 838 831 831 800
2025/11/06 847 847 838 838 700
2025/11/05 847 847 832 839 1,100
2025/11/04 848 848 841 847 1,000
2025/10/31 810 842 810 833 3,300
2025/10/30 830 830 814 825 1,200
2025/10/29 834 834 824 830 1,600
2025/10/28 836 836 821 834 900
2025/10/27 828 843 828 835 1,300
2025/10/24 854 854 826 826 4,700
2025/10/23 861 869 858 860 3,800
2025/10/22 800 879 800 861 12,000
2025/10/21 791 811 791 800 1,600
2025/10/20 810 817 785 788 3,300
2025/10/17 800 822 800 810 2,200
2025/10/16 807 807 800 804 3,000
2025/10/15 801 811 800 807 1,400
2025/10/14 821 827 800 800 9,000
2025/10/10 818 849 818 835 3,700
2025/10/09 842 842 809 825 6,700
2025/10/08 854 854 837 839 1,700
2025/10/07 858 858 836 854 3,400
2025/10/06 847 851 838 850 7,500
2025/10/03 839 850 836 839 2,300
2025/10/02 842 845 822 841 4,100
2025/10/01 872 872 805 843 10,000
2025/09/30 893 893 880 887 3,000
2025/09/29 894 894 893 893 1,100
2025/09/26 889 899 889 893 2,000
2025/09/25 896 903 895 896 1,900
2025/09/24 901 905 901 905 400
2025/09/22 901 905 896 896 1,600
2025/09/19 903 903 889 889 3,000
2025/09/18 903 910 880 896 6,900
2025/09/17 905 913 903 903 4,100
2025/09/16 911 943 908 908 4,900
2025/09/12 935 935 903 903 20,200
2025/09/11 947 950 939 950 6,700
2025/09/10 945 947 935 947 4,600
2025/09/09 942 953 940 940 4,600
2025/09/08 940 950 940 940 7,700
2025/09/05 950 950 944 945 2,100
2025/09/04 945 950 945 950 700
2025/09/03 943 950 942 945 2,900
2025/09/02 943 950 943 943 2,500
2025/09/01 946 950 941 950 4,700
2025/08/29 940 948 939 941 1,200
2025/08/28 941 950 939 939 12,300
2025/08/27 950 950 938 938 8,800
2025/08/26 959 959 942 949 8,900
2025/08/25 948 951 948 948 1,000
2025/08/22 952 952 946 947 2,700
2025/08/21 959 959 943 943 11,300
2025/08/20 962 962 952 959 1,500
2025/08/19 962 962 953 957 11,000
2025/08/18 951 959 950 957 3,200
2025/08/15 960 961 948 951 6,700
2025/08/14 952 952 946 952 4,600
2025/08/13 953 959 949 950 2,800
2025/08/12 961 961 953 953 2,300
2025/08/08 959 959 950 957 3,800
2025/08/07 953 960 950 960 7,200
2025/08/06 957 960 952 957 6,700
2025/08/05 952 966 952 960 9,600
2025/08/04 953 960 950 953 3,300
2025/08/01 951 966 951 953 5,500
2025/07/31 953 963 953 959 2,200
2025/07/30 955 960 952 957 4,900
2025/07/29 965 965 955 955 2,100
2025/07/28 965 965 960 964 1,800
2025/07/25 965 967 963 967 1,500
2025/07/24 971 971 960 962 1,300
2025/07/23 961 978 959 962 5,400
2025/07/22 971 971 962 962 2,200
2025/07/18 965 972 962 962 3,100
2025/07/17 968 980 968 980 3,800
2025/07/16 994 994 975 975 5,000
2025/07/15 988 999 974 995 19,700
2025/07/14 987 999 979 991 6,700
2025/07/11 970 986 970 985 5,600
2025/07/10 970 973 970 970 1,300
2025/07/09 977 977 967 968 1,900
2025/07/08 966 976 965 965 3,300
2025/07/07 963 974 963 967 1,000
2025/07/04 972 980 963 977 2,600
2025/07/03 962 980 962 962 3,100
2025/07/02 974 974 963 963 2,800
2025/07/01 966 983 962 983 6,200
2025/06/30 985 985 966 968 4,000
2025/06/27 961 985 961 985 4,300
2025/06/26 960 966 957 965 1,500
2025/06/25 963 978 960 960 6,200
2025/06/24 975 975 960 962 3,700
2025/06/23 968 975 957 970 8,600
2025/06/20 983 984 981 981 2,400
2025/06/19 985 989 985 987 1,600
2025/06/18 995 1,000 984 1,000 4,100
2025/06/17 983 999 977 980 7,300
2025/06/16 946 981 942 968 15,200
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

このページの先頭へ