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
2023/12/29 1,449 1,488 1,441 1,463 20,900
2023/12/28 1,459 1,494 1,440 1,479 28,600
2023/12/27 1,400 1,475 1,400 1,460 33,700
2023/12/26 1,365 1,447 1,365 1,400 39,800
2023/12/25 1,467 1,519 1,357 1,378 53,900
2023/12/22 1,425 1,472 1,402 1,444 47,800
2023/12/21 1,420 1,478 1,402 1,455 28,200
2023/12/20 1,515 1,530 1,419 1,436 112,000
2023/12/19 1,236 1,506 1,236 1,500 281,200
2023/12/18 1,349 1,349 1,257 1,266 71,000
2023/12/15 1,497 1,557 1,301 1,314 377,300
2023/12/14 1,437 1,437 1,437 1,437 8,600
2023/12/13 1,090 1,158 1,085 1,137 41,600
2023/12/12 1,160 1,164 1,099 1,100 26,600
2023/12/11 1,169 1,174 1,106 1,156 26,700
2023/12/08 1,181 1,205 1,150 1,175 11,600
2023/12/07 1,221 1,230 1,180 1,204 24,300
2023/12/06 1,240 1,252 1,219 1,238 13,900
2023/12/05 1,300 1,300 1,235 1,249 17,000
2023/12/04 1,284 1,310 1,260 1,300 24,000
2023/12/01 1,348 1,348 1,275 1,288 23,400
2023/11/30 1,401 1,401 1,336 1,342 18,200
2023/11/29 1,346 1,413 1,346 1,400 15,700
2023/11/28 1,384 1,384 1,330 1,353 13,000
2023/11/27 1,397 1,412 1,375 1,394 6,500
2023/11/24 1,370 1,427 1,370 1,385 11,800
2023/11/22 1,431 1,431 1,397 1,399 10,300
2023/11/21 1,464 1,464 1,401 1,433 9,500
2023/11/20 1,362 1,466 1,362 1,434 23,900
2023/11/17 1,412 1,414 1,332 1,362 32,600
2023/11/16 1,440 1,451 1,421 1,426 4,700
2023/11/15 1,430 1,474 1,426 1,446 16,300
2023/11/14 1,430 1,461 1,384 1,460 29,200
2023/11/13 1,506 1,506 1,430 1,443 10,400
2023/11/10 1,486 1,486 1,442 1,479 12,200
2023/11/09 1,495 1,518 1,482 1,518 4,600
2023/11/08 1,533 1,544 1,493 1,495 9,700
2023/11/07 1,504 1,542 1,499 1,542 3,600
2023/11/06 1,518 1,540 1,486 1,537 19,100
2023/11/02 1,414 1,494 1,386 1,488 26,700
2023/11/01 1,464 1,476 1,425 1,425 8,700
2023/10/31 1,478 1,478 1,430 1,467 11,500
2023/10/30 1,487 1,547 1,480 1,501 3,900
2023/10/27 1,466 1,519 1,423 1,496 23,000
2023/10/26 1,518 1,518 1,470 1,474 11,200
2023/10/25 1,535 1,596 1,518 1,566 15,600
2023/10/24 1,526 1,559 1,455 1,531 33,700
2023/10/23 1,570 1,578 1,482 1,515 17,000
2023/10/20 1,582 1,610 1,530 1,573 17,800
2023/10/19 1,606 1,660 1,587 1,601 17,700
2023/10/18 1,626 1,675 1,597 1,661 26,400
2023/10/17 1,689 1,711 1,638 1,643 15,800
2023/10/16 1,701 1,701 1,629 1,675 24,800
2023/10/13 1,698 1,712 1,668 1,670 14,800
2023/10/12 1,753 1,753 1,706 1,723 8,300
2023/10/11 1,798 1,802 1,733 1,740 13,700
2023/10/10 1,788 1,807 1,776 1,798 8,200
2023/10/06 1,733 1,815 1,726 1,788 13,800
2023/10/05 1,664 1,732 1,664 1,718 14,800
2023/10/04 1,665 1,759 1,657 1,657 23,700
2023/10/03 1,783 1,783 1,700 1,700 16,100
2023/10/02 1,818 1,864 1,764 1,764 21,400
2023/09/29 1,815 1,983 1,801 1,858 63,200
2023/09/28 1,826 1,833 1,784 1,791 15,700
2023/09/27 1,732 1,829 1,715 1,829 36,700
2023/09/26 1,784 1,801 1,755 1,762 12,100
2023/09/25 1,679 1,811 1,674 1,807 52,400
2023/09/22 1,609 1,709 1,609 1,690 37,500
2023/09/21 1,700 1,711 1,630 1,636 51,600
2023/09/20 1,732 1,757 1,698 1,720 36,000
2023/09/19 1,818 1,819 1,730 1,732 47,700
2023/09/15 1,735 1,819 1,703 1,802 97,300
2023/09/14 1,786 1,832 1,755 1,768 270,900
2023/09/13 2,309 2,354 2,182 2,236 83,700
2023/09/12 2,226 2,321 2,226 2,259 24,200
2023/09/11 2,324 2,324 2,230 2,230 31,000
2023/09/08 2,329 2,385 2,265 2,274 47,800
2023/09/07 2,445 2,447 2,363 2,364 21,500
2023/09/06 2,396 2,484 2,378 2,437 29,900
2023/09/05 2,368 2,425 2,349 2,400 18,200
2023/09/04 2,448 2,456 2,330 2,368 48,400
2023/09/01 2,451 2,476 2,414 2,448 15,600
2023/08/31 2,514 2,514 2,466 2,466 6,600
2023/08/30 2,502 2,517 2,460 2,489 11,400
2023/08/29 2,430 2,532 2,430 2,501 19,100
2023/08/28 2,494 2,541 2,413 2,420 16,000
2023/08/25 2,398 2,496 2,375 2,480 20,400
2023/08/24 2,452 2,456 2,398 2,403 13,700
2023/08/23 2,412 2,459 2,389 2,440 12,500
2023/08/22 2,500 2,505 2,402 2,412 20,400
2023/08/21 2,450 2,532 2,450 2,501 20,200
2023/08/18 2,440 2,482 2,412 2,457 11,200
2023/08/17 2,484 2,497 2,410 2,478 17,600
2023/08/16 2,540 2,567 2,500 2,500 14,300
2023/08/15 2,648 2,648 2,588 2,589 13,000
2023/08/14 2,764 2,812 2,655 2,670 21,000
2023/08/10 2,735 2,760 2,671 2,727 23,900
2023/08/09 2,650 2,762 2,650 2,735 25,400
2023/08/08 2,709 2,759 2,643 2,650 20,200
2023/08/07 2,499 2,705 2,491 2,682 41,800
2023/08/04 2,620 2,620 2,504 2,521 19,000
2023/08/03 2,553 2,637 2,547 2,612 24,400
2023/08/02 2,475 2,621 2,475 2,601 34,200
2023/08/01 2,461 2,505 2,430 2,485 22,800
2023/07/31 2,385 2,433 2,385 2,411 16,600
2023/07/28 2,381 2,411 2,350 2,377 41,400
2023/07/27 2,444 2,488 2,412 2,412 21,200
2023/07/26 2,454 2,472 2,416 2,446 41,400
2023/07/25 2,508 2,565 2,499 2,519 15,200
2023/07/24 2,485 2,592 2,485 2,556 28,800
2023/07/21 2,575 2,575 2,470 2,480 35,000
2023/07/20 2,596 2,614 2,551 2,596 13,100
2023/07/19 2,579 2,601 2,537 2,599 20,700
2023/07/18 2,580 2,642 2,523 2,530 30,700
2023/07/14 2,693 2,722 2,536 2,562 117,500
2023/07/13 2,688 2,812 2,630 2,793 72,600
2023/07/12 2,760 2,800 2,659 2,688 35,400
2023/07/11 2,784 2,816 2,730 2,770 48,300
2023/07/10 2,618 2,784 2,618 2,750 71,800
2023/07/07 2,527 2,656 2,501 2,607 71,500
2023/07/06 2,730 2,780 2,600 2,606 94,200
2023/07/05 2,835 2,854 2,740 2,780 83,300
2023/07/04 2,978 3,015 2,863 2,870 54,900
2023/07/03 3,010 3,065 2,986 2,990 30,300
2023/06/30 3,080 3,080 2,970 3,010 22,100
2023/06/29 2,919 3,090 2,919 3,060 41,100
2023/06/28 3,000 3,060 2,931 2,953 50,900
2023/06/27 3,150 3,170 2,944 2,956 74,500
2023/06/26 3,210 3,235 3,065 3,140 57,500
2023/06/23 3,495 3,550 3,130 3,210 196,900
2023/06/22 3,600 3,650 3,435 3,485 148,100
2023/06/21 3,695 3,780 3,540 3,605 195,000
2023/06/20 3,475 3,740 3,410 3,685 318,700
2023/06/19 3,190 3,465 3,190 3,405 254,200
2023/06/16 3,150 3,175 3,080 3,130 111,000
2023/06/15 3,305 3,330 3,070 3,100 233,600
2023/06/14 2,971 3,195 2,966 3,165 258,400
2023/06/13 3,125 3,140 3,050 3,065 162,000
2023/06/12 3,075 3,295 3,045 3,185 192,900
2023/06/09 3,070 3,130 3,010 3,055 96,300
2023/06/08 3,090 3,245 3,005 3,045 173,000
2023/06/07 2,930 3,250 2,930 3,145 391,300
2023/06/06 2,760 2,950 2,760 2,906 99,300
2023/06/05 2,768 2,828 2,716 2,775 65,500
2023/06/02 2,797 2,850 2,737 2,755 37,000
2023/06/01 2,754 2,820 2,700 2,775 58,400
2023/05/31 2,803 2,887 2,767 2,781 79,900
2023/05/30 2,703 3,010 2,664 2,806 579,700
2023/05/29 2,869 2,885 2,693 2,703 261,400
2023/05/26 3,140 3,245 2,819 2,856 1,206,900
2023/05/25 3,200 3,350 3,030 3,350 1,258,800
2023/05/24 2,593 2,850 2,556 2,850 63,500
2023/05/23 2,460 2,465 2,320 2,350 53,600
2023/05/22 2,328 2,420 2,280 2,400 52,800
2023/05/19 2,235 2,301 2,204 2,287 31,100
2023/05/18 2,269 2,269 2,204 2,209 15,500
2023/05/17 2,197 2,269 2,195 2,269 10,100
2023/05/16 2,171 2,220 2,160 2,220 12,300
2023/05/15 2,194 2,210 2,118 2,171 19,700
2023/05/12 2,260 2,260 2,194 2,209 27,000
2023/05/11 2,293 2,312 2,274 2,284 6,000
2023/05/10 2,365 2,365 2,282 2,323 12,200
2023/05/09 2,308 2,350 2,276 2,339 11,800
2023/05/08 2,311 2,377 2,303 2,308 16,100
2023/05/02 2,230 2,314 2,214 2,311 27,300
2023/05/01 2,225 2,269 2,197 2,248 15,800
2023/04/28 2,265 2,298 2,202 2,205 26,000
2023/04/27 2,239 2,293 2,220 2,249 19,300
2023/04/26 2,304 2,330 2,236 2,239 31,100
2023/04/25 2,430 2,430 2,324 2,334 14,000
2023/04/24 2,326 2,429 2,326 2,417 28,400
2023/04/21 2,502 2,502 2,318 2,326 69,100
2023/04/20 2,490 2,523 2,456 2,502 27,300
2023/04/19 2,567 2,605 2,490 2,490 44,100
2023/04/18 2,596 2,637 2,548 2,567 41,800
2023/04/17 2,700 2,730 2,618 2,640 44,400
2023/04/14 2,641 2,774 2,640 2,679 61,200
2023/04/13 2,545 2,629 2,514 2,604 30,900
2023/04/12 2,589 2,620 2,544 2,544 31,300
2023/04/11 2,530 2,642 2,530 2,586 38,700
2023/04/10 2,545 2,547 2,461 2,527 40,000
2023/04/07 2,566 2,613 2,493 2,531 59,300
2023/04/06 2,650 2,673 2,590 2,604 44,200
2023/04/05 2,765 2,775 2,665 2,676 83,300
2023/04/04 2,838 2,838 2,772 2,777 40,500
2023/04/03 2,870 2,890 2,811 2,828 39,800
2023/03/31 2,800 2,868 2,755 2,820 49,200
2023/03/30 2,851 2,895 2,782 2,782 43,600
2023/03/29 2,836 2,851 2,754 2,802 54,300
2023/03/28 2,854 2,929 2,835 2,836 59,500
2023/03/27 3,040 3,040 2,863 2,867 129,800
2023/03/24 3,090 3,120 3,015 3,020 83,700
2023/03/23 3,030 3,200 3,015 3,090 167,300
2023/03/22 3,200 3,355 3,000 3,015 454,700
2023/03/20 3,540 3,540 3,540 3,540 11,300
2023/03/17 4,075 4,240 3,950 4,240 169,800
2023/03/16 3,810 4,070 3,810 4,045 95,300
2023/03/15 4,085 4,120 3,805 3,835 96,600
2023/03/14 3,865 4,135 3,820 3,945 100,500
2023/03/13 3,785 3,900 3,750 3,815 70,100
2023/03/10 4,000 4,280 3,920 3,925 195,800
2023/03/09 4,350 4,355 4,060 4,100 359,400
2023/03/08 3,775 4,350 3,740 4,350 530,600
2023/03/07 3,680 3,810 3,625 3,650 64,000
2023/03/06 3,640 3,735 3,640 3,735 34,100
2023/03/03 3,590 3,680 3,560 3,645 34,700
2023/03/02 3,500 3,750 3,485 3,550 39,900
2023/03/01 3,585 3,585 3,450 3,510 50,900
2023/02/28 3,540 3,650 3,500 3,585 30,500
2023/02/27 3,610 3,630 3,520 3,555 35,900
2023/02/24 3,680 3,695 3,605 3,665 30,400
2023/02/22 3,705 3,750 3,650 3,715 41,000
2023/02/21 3,980 3,995 3,755 3,775 95,800
2023/02/20 3,865 4,010 3,820 3,985 73,000
2023/02/17 3,740 3,845 3,705 3,840 38,600
2023/02/16 3,640 3,840 3,640 3,810 50,400
2023/02/15 3,650 3,685 3,590 3,635 38,100
2023/02/14 3,620 3,720 3,580 3,595 87,700
2023/02/13 3,690 3,695 3,540 3,550 85,300
2023/02/10 4,020 4,045 3,805 3,805 106,700
2023/02/09 4,085 4,100 3,940 3,995 109,200
2023/02/08 4,100 4,145 3,985 4,075 79,200
2023/02/07 4,200 4,240 4,050 4,060 90,300
2023/02/06 4,000 4,260 3,975 4,210 152,200
2023/02/03 4,150 4,205 3,995 4,000 105,200
2023/02/02 4,265 4,320 4,115 4,165 102,300
2023/02/01 4,330 4,370 4,170 4,225 114,700
2023/01/31 4,500 4,530 4,280 4,320 194,200
2023/01/30 4,300 4,565 4,210 4,485 364,000
2023/01/27 4,620 4,790 4,335 4,335 652,900
2023/01/26 4,245 4,630 4,105 4,495 883,800
2023/01/25 4,005 4,400 3,980 4,190 648,900
2023/01/24 4,110 4,160 3,960 3,980 156,400
2023/01/23 4,120 4,260 3,950 4,060 293,100
2023/01/20 3,750 4,060 3,625 4,050 404,700
2023/01/19 3,760 3,965 3,675 3,680 213,300
2023/01/18 3,675 3,835 3,535 3,830 182,200
2023/01/17 3,645 3,840 3,630 3,810 122,600
2023/01/16 3,735 3,820 3,590 3,650 149,900
2023/01/13 3,760 3,880 3,705 3,735 133,700
2023/01/12 4,150 4,170 3,830 3,830 183,500
2023/01/11 4,140 4,200 4,085 4,120 161,900
2023/01/10 4,270 4,350 4,040 4,115 315,300
2023/01/06 3,775 4,190 3,730 4,135 530,900
2023/01/05 3,880 4,175 3,730 3,790 615,700
2023/01/04 3,430 3,925 3,375 3,925 494,400

このページの先頭へ