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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,551 | 1,630 | 1,551 | 1,630 | 14,900 |
| 2024/08/15 | 1,546 | 1,579 | 1,521 | 1,535 | 4,500 |
| 2024/08/14 | 1,553 | 1,595 | 1,539 | 1,545 | 9,200 |
| 2024/08/13 | 1,501 | 1,597 | 1,501 | 1,580 | 6,200 |
| 2024/08/09 | 1,505 | 1,542 | 1,473 | 1,502 | 10,400 |
| 2024/08/08 | 1,467 | 1,551 | 1,467 | 1,505 | 7,800 |
| 2024/08/07 | 1,444 | 1,519 | 1,403 | 1,470 | 15,800 |
| 2024/08/06 | 1,346 | 1,430 | 1,346 | 1,384 | 31,500 |
| 2024/08/05 | 1,340 | 1,445 | 1,260 | 1,260 | 50,300 |
| 2024/08/02 | 1,701 | 1,729 | 1,660 | 1,660 | 24,200 |
| 2024/08/01 | 1,818 | 1,837 | 1,781 | 1,781 | 19,900 |
| 2024/07/31 | 1,870 | 1,876 | 1,823 | 1,858 | 9,200 |
| 2024/07/30 | 1,855 | 1,897 | 1,815 | 1,897 | 10,400 |
| 2024/07/29 | 1,877 | 1,912 | 1,864 | 1,866 | 17,000 |
| 2024/07/26 | 1,891 | 1,925 | 1,851 | 1,861 | 25,600 |
| 2024/07/25 | 2,019 | 2,050 | 1,921 | 1,931 | 46,600 |
| 2024/07/24 | 1,963 | 2,067 | 1,951 | 1,979 | 56,600 |
| 2024/07/23 | 1,954 | 2,000 | 1,954 | 1,963 | 7,400 |
| 2024/07/22 | 1,925 | 1,963 | 1,869 | 1,954 | 17,900 |
| 2024/07/19 | 1,956 | 1,960 | 1,922 | 1,922 | 9,900 |
| 2024/07/18 | 1,991 | 2,040 | 1,909 | 1,945 | 16,500 |
| 2024/07/17 | 1,990 | 2,035 | 1,965 | 2,004 | 31,400 |
| 2024/07/16 | 2,242 | 2,242 | 1,886 | 1,989 | 173,400 |
| 2024/07/12 | 2,227 | 2,319 | 2,225 | 2,303 | 11,800 |
| 2024/07/11 | 2,326 | 2,326 | 2,240 | 2,250 | 13,600 |
| 2024/07/10 | 2,371 | 2,386 | 2,291 | 2,328 | 16,100 |
| 2024/07/09 | 2,358 | 2,386 | 2,285 | 2,338 | 24,900 |
| 2024/07/08 | 2,251 | 2,392 | 2,190 | 2,359 | 66,100 |
| 2024/07/05 | 2,083 | 2,342 | 2,083 | 2,218 | 141,800 |
| 2024/07/04 | 2,166 | 2,188 | 2,070 | 2,080 | 30,800 |
| 2024/07/03 | 2,168 | 2,211 | 2,155 | 2,173 | 11,500 |
| 2024/07/02 | 2,204 | 2,218 | 2,153 | 2,183 | 22,800 |
| 2024/07/01 | 2,224 | 2,293 | 2,196 | 2,237 | 24,100 |
| 2024/06/28 | 2,135 | 2,190 | 2,107 | 2,183 | 15,900 |
| 2024/06/27 | 2,130 | 2,160 | 2,092 | 2,107 | 16,100 |
| 2024/06/26 | 2,175 | 2,201 | 2,125 | 2,130 | 19,800 |
| 2024/06/25 | 2,194 | 2,245 | 2,170 | 2,174 | 29,900 |
| 2024/06/24 | 2,107 | 2,210 | 2,088 | 2,194 | 23,500 |
| 2024/06/21 | 2,120 | 2,219 | 2,106 | 2,110 | 29,300 |
| 2024/06/20 | 2,180 | 2,189 | 2,069 | 2,135 | 43,200 |
| 2024/06/19 | 1,999 | 2,316 | 1,964 | 2,188 | 203,000 |
| 2024/06/18 | 1,970 | 1,985 | 1,926 | 1,929 | 21,200 |
| 2024/06/17 | 1,904 | 2,051 | 1,883 | 1,999 | 69,700 |
| 2024/06/14 | 1,807 | 1,895 | 1,760 | 1,864 | 36,800 |
| 2024/06/13 | 1,824 | 1,890 | 1,761 | 1,887 | 36,500 |
| 2024/06/12 | 1,935 | 1,970 | 1,810 | 1,836 | 35,600 |
| 2024/06/11 | 1,890 | 1,900 | 1,842 | 1,900 | 14,600 |
| 2024/06/10 | 1,841 | 1,910 | 1,836 | 1,866 | 16,400 |
| 2024/06/07 | 1,801 | 1,850 | 1,780 | 1,801 | 12,600 |
| 2024/06/06 | 1,816 | 1,854 | 1,800 | 1,800 | 12,300 |
| 2024/06/05 | 1,927 | 1,927 | 1,816 | 1,816 | 27,200 |
| 2024/06/04 | 1,890 | 1,939 | 1,860 | 1,887 | 20,400 |
| 2024/06/03 | 1,968 | 1,968 | 1,875 | 1,886 | 31,200 |
| 2024/05/31 | 2,119 | 2,119 | 1,942 | 1,942 | 76,800 |
| 2024/05/30 | 2,176 | 2,293 | 1,965 | 2,069 | 268,000 |
| 2024/05/29 | 1,890 | 2,226 | 1,880 | 2,226 | 344,600 |
| 2024/05/28 | 1,858 | 1,858 | 1,817 | 1,826 | 2,500 |
| 2024/05/27 | 1,810 | 1,854 | 1,799 | 1,850 | 5,200 |
| 2024/05/24 | 1,807 | 1,869 | 1,799 | 1,811 | 6,600 |
| 2024/05/23 | 1,866 | 1,866 | 1,800 | 1,847 | 6,400 |
| 2024/05/22 | 1,860 | 1,860 | 1,825 | 1,834 | 2,500 |
| 2024/05/21 | 1,863 | 1,863 | 1,827 | 1,860 | 1,600 |
| 2024/05/20 | 1,844 | 1,870 | 1,812 | 1,863 | 6,400 |
| 2024/05/17 | 1,799 | 1,820 | 1,757 | 1,812 | 2,300 |
| 2024/05/16 | 1,814 | 1,814 | 1,741 | 1,801 | 5,700 |
| 2024/05/15 | 1,850 | 1,851 | 1,800 | 1,812 | 7,600 |
| 2024/05/14 | 1,850 | 1,890 | 1,833 | 1,878 | 5,700 |
| 2024/05/13 | 1,907 | 1,907 | 1,785 | 1,849 | 8,200 |
| 2024/05/10 | 1,810 | 1,878 | 1,810 | 1,875 | 7,500 |
| 2024/05/09 | 1,801 | 1,820 | 1,755 | 1,810 | 5,300 |
| 2024/05/08 | 1,806 | 1,854 | 1,806 | 1,806 | 4,600 |
| 2024/05/07 | 1,899 | 1,912 | 1,801 | 1,818 | 13,600 |
| 2024/05/02 | 1,773 | 1,899 | 1,773 | 1,889 | 20,700 |
| 2024/05/01 | 1,704 | 1,779 | 1,684 | 1,733 | 4,900 |
| 2024/04/30 | 1,726 | 1,726 | 1,688 | 1,704 | 2,600 |
| 2024/04/26 | 1,684 | 1,740 | 1,659 | 1,686 | 4,600 |
| 2024/04/25 | 1,711 | 1,738 | 1,657 | 1,688 | 6,600 |
| 2024/04/24 | 1,743 | 1,780 | 1,734 | 1,734 | 4,900 |
| 2024/04/23 | 1,700 | 1,736 | 1,663 | 1,733 | 6,800 |
| 2024/04/22 | 1,689 | 1,706 | 1,630 | 1,699 | 6,900 |
| 2024/04/19 | 1,741 | 1,754 | 1,613 | 1,683 | 14,800 |
| 2024/04/18 | 1,653 | 1,704 | 1,631 | 1,701 | 8,900 |
| 2024/04/17 | 1,680 | 1,686 | 1,590 | 1,635 | 11,900 |
| 2024/04/16 | 1,673 | 1,673 | 1,636 | 1,670 | 4,300 |
| 2024/04/15 | 1,703 | 1,703 | 1,652 | 1,673 | 3,200 |
| 2024/04/12 | 1,678 | 1,730 | 1,678 | 1,680 | 4,500 |
| 2024/04/11 | 1,664 | 1,687 | 1,643 | 1,687 | 7,100 |
| 2024/04/10 | 1,698 | 1,715 | 1,664 | 1,693 | 4,000 |
| 2024/04/09 | 1,708 | 1,708 | 1,664 | 1,706 | 4,700 |
| 2024/04/08 | 1,685 | 1,769 | 1,683 | 1,713 | 6,500 |
| 2024/04/05 | 1,659 | 1,699 | 1,659 | 1,685 | 5,800 |
| 2024/04/04 | 1,677 | 1,717 | 1,651 | 1,695 | 12,200 |
| 2024/04/03 | 1,660 | 1,720 | 1,636 | 1,675 | 9,000 |
| 2024/04/02 | 1,730 | 1,741 | 1,690 | 1,690 | 16,500 |
| 2024/04/01 | 1,787 | 1,811 | 1,723 | 1,760 | 12,200 |
| 2024/03/29 | 1,852 | 1,852 | 1,780 | 1,784 | 7,600 |
| 2024/03/28 | 1,845 | 1,862 | 1,810 | 1,852 | 7,000 |
| 2024/03/27 | 1,828 | 1,845 | 1,820 | 1,840 | 6,500 |
| 2024/03/26 | 1,796 | 1,819 | 1,784 | 1,789 | 10,400 |
| 2024/03/25 | 1,826 | 1,895 | 1,818 | 1,825 | 8,600 |
| 2024/03/22 | 1,875 | 1,875 | 1,821 | 1,841 | 16,200 |
| 2024/03/21 | 1,949 | 1,970 | 1,861 | 1,900 | 19,300 |
| 2024/03/19 | 1,905 | 1,934 | 1,845 | 1,915 | 26,700 |
| 2024/03/18 | 1,820 | 1,926 | 1,758 | 1,905 | 42,300 |
| 2024/03/15 | 1,671 | 1,966 | 1,651 | 1,854 | 205,600 |
| 2024/03/14 | 2,010 | 2,268 | 1,995 | 2,151 | 72,000 |
| 2024/03/13 | 2,029 | 2,071 | 1,994 | 1,994 | 20,800 |
| 2024/03/12 | 2,003 | 2,064 | 1,980 | 1,990 | 32,100 |
| 2024/03/11 | 2,155 | 2,160 | 2,005 | 2,024 | 88,800 |
| 2024/03/08 | 2,182 | 2,250 | 2,159 | 2,159 | 20,700 |
| 2024/03/07 | 2,278 | 2,314 | 2,151 | 2,181 | 38,400 |
| 2024/03/06 | 2,222 | 2,264 | 2,198 | 2,245 | 22,600 |
| 2024/03/05 | 2,147 | 2,263 | 2,110 | 2,253 | 28,300 |
| 2024/03/04 | 2,210 | 2,248 | 2,151 | 2,151 | 31,100 |
| 2024/03/01 | 2,249 | 2,280 | 2,200 | 2,221 | 35,900 |
| 2024/02/29 | 2,189 | 2,206 | 2,121 | 2,173 | 30,500 |
| 2024/02/28 | 2,215 | 2,250 | 2,166 | 2,205 | 44,500 |
| 2024/02/27 | 2,155 | 2,280 | 2,106 | 2,255 | 64,900 |
| 2024/02/26 | 2,148 | 2,182 | 2,103 | 2,147 | 65,100 |
| 2024/02/22 | 2,238 | 2,238 | 2,107 | 2,148 | 74,900 |
| 2024/02/21 | 2,319 | 2,349 | 2,212 | 2,220 | 61,300 |
| 2024/02/20 | 2,445 | 2,453 | 2,325 | 2,325 | 78,700 |
| 2024/02/19 | 2,460 | 2,549 | 2,435 | 2,447 | 51,200 |
| 2024/02/16 | 2,518 | 2,580 | 2,467 | 2,467 | 42,300 |
| 2024/02/15 | 2,431 | 2,549 | 2,385 | 2,549 | 55,600 |
| 2024/02/14 | 2,301 | 2,523 | 2,255 | 2,481 | 82,900 |
| 2024/02/13 | 2,355 | 2,424 | 2,292 | 2,341 | 63,500 |
| 2024/02/09 | 2,455 | 2,528 | 2,362 | 2,363 | 62,300 |
| 2024/02/08 | 2,620 | 2,620 | 2,387 | 2,484 | 176,400 |
| 2024/02/07 | 2,651 | 2,750 | 2,610 | 2,630 | 64,800 |
| 2024/02/06 | 2,670 | 2,850 | 2,646 | 2,689 | 106,300 |
| 2024/02/05 | 2,670 | 2,854 | 2,663 | 2,748 | 270,300 |
| 2024/02/02 | 2,393 | 2,680 | 2,233 | 2,640 | 238,800 |
| 2024/02/01 | 2,543 | 2,580 | 2,360 | 2,414 | 121,700 |
| 2024/01/31 | 2,633 | 2,643 | 2,550 | 2,593 | 76,200 |
| 2024/01/30 | 2,580 | 2,685 | 2,530 | 2,633 | 137,300 |
| 2024/01/29 | 2,655 | 2,655 | 2,531 | 2,556 | 191,100 |
| 2024/01/26 | 2,788 | 3,015 | 2,564 | 2,688 | 768,900 |
| 2024/01/25 | 2,400 | 2,727 | 2,373 | 2,675 | 456,000 |
| 2024/01/24 | 2,250 | 2,485 | 2,250 | 2,414 | 290,700 |
| 2024/01/23 | 2,341 | 2,341 | 2,223 | 2,237 | 123,700 |
| 2024/01/22 | 2,214 | 2,350 | 2,210 | 2,340 | 153,600 |
| 2024/01/19 | 2,160 | 2,266 | 2,127 | 2,207 | 130,200 |
| 2024/01/18 | 2,240 | 2,312 | 2,186 | 2,186 | 184,600 |
| 2024/01/17 | 2,024 | 2,310 | 2,010 | 2,275 | 398,800 |
| 2024/01/16 | 1,992 | 2,064 | 1,981 | 2,019 | 101,400 |
| 2024/01/15 | 2,015 | 2,051 | 1,959 | 1,981 | 180,100 |
| 2024/01/12 | 2,212 | 2,340 | 2,063 | 2,110 | 535,400 |
| 2024/01/11 | 2,045 | 2,434 | 1,951 | 2,200 | 1,400,400 |
| 2024/01/10 | 1,811 | 2,218 | 1,801 | 2,020 | 1,367,900 |
| 2024/01/09 | 2,087 | 2,097 | 1,815 | 1,818 | 531,000 |
| 2024/01/05 | 2,163 | 2,163 | 2,163 | 2,163 | 37,300 |
| 2024/01/04 | 1,683 | 1,763 | 1,563 | 1,763 | 242,900 |