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

グローセル(9995)の株価時系列情報

グローセル(9995)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
1999/12/30 750 758 750 758 3,000
1999/12/29 778 778 760 760 7,000
1999/12/28 760 778 760 778 4,000
1999/12/27 775 775 763 764 10,000
1999/12/24 750 750 705 705 18,000
1999/12/22 708 740 700 740 14,000
1999/12/21 723 723 710 710 8,000
1999/12/20 760 760 722 722 6,000
1999/12/17 751 761 751 760 4,000
1999/12/16 761 761 751 751 25,000
1999/12/15 726 755 725 751 26,000
1999/12/14 731 749 720 730 9,000
1999/12/13 801 801 731 731 28,000
1999/12/10 748 765 745 751 11,000
1999/12/09 732 750 732 749 3,000
1999/12/08 750 750 720 720 8,000
1999/12/07 760 761 752 761 5,000
1999/12/06 771 781 761 761 9,000
1999/12/03 755 770 751 751 28,000
1999/12/02 790 795 755 755 6,000
1999/12/01 800 800 790 790 5,000
1999/11/30 830 830 810 810 9,000
1999/11/29 850 850 820 820 3,000
1999/11/26 810 815 810 811 5,000
1999/11/25 861 861 810 810 12,000
1999/11/24 863 870 859 859 8,000
1999/11/22 832 851 830 851 5,000
1999/11/19 861 862 820 820 15,000
1999/11/18 822 878 822 860 5,000
1999/11/17 895 895 821 821 5,000
1999/11/16 815 915 811 915 10,000
1999/11/15 890 890 810 815 16,000
1999/11/12 960 960 900 900 20,000
1999/11/11 1,010 1,080 975 990 137,000
1999/11/10 981 981 981 981 101,000
1999/11/09 781 881 780 881 56,000
1999/11/08 798 798 781 781 7,000
1999/11/05 810 810 800 800 9,000
1999/11/04 810 815 810 810 3,000
1999/11/02 820 820 810 810 4,000
1999/11/01 821 821 820 820 6,000
1999/10/29 810 820 810 820 6,000
1999/10/28 806 810 800 810 9,000
1999/10/27 820 820 790 800 10,000
1999/10/26 820 830 815 820 12,000
1999/10/25 829 830 820 821 4,000
1999/10/22 835 835 830 830 10,000
1999/10/21 846 850 835 835 10,000
1999/10/20 820 840 820 833 20,000
1999/10/19 832 840 820 821 11,000
1999/10/18 910 910 830 830 7,000
1999/10/15 970 973 930 930 36,000
1999/10/14 920 930 920 930 10,000
1999/10/13 940 940 930 930 2,000
1999/10/12 970 970 970 970 3,000
1999/10/08 1,000 1,010 970 973 31,000
1999/10/07 900 975 900 975 19,000
1999/10/06 861 900 861 875 8,000
1999/10/05 851 879 851 852 22,000
1999/10/04 855 870 851 851 16,000
1999/10/01 850 854 850 850 15,000
1999/09/30 850 850 825 850 17,000
1999/09/29 851 851 849 850 14,000
1999/09/28 820 850 820 850 3,000
1999/09/27 839 839 820 820 13,000
1999/09/24 860 860 801 839 15,000
1999/09/22 875 875 850 875 18,000
1999/09/21 890 890 870 875 20,000
1999/09/20 920 920 880 890 16,000
1999/09/17 900 920 900 920 3,000
1999/09/16 960 960 960 960 1,000
1999/09/14 1,000 1,000 970 980 17,000
1999/09/13 1,040 1,040 980 980 5,000
1999/09/10 1,030 1,030 979 1,000 10,000
1999/09/09 1,050 1,050 1,010 1,020 22,000
1999/09/08 1,050 1,050 1,000 1,020 30,000
1999/09/07 1,120 1,120 1,050 1,050 68,000
1999/09/06 980 1,060 980 1,060 41,000
1999/09/03 915 955 905 955 24,000
1999/09/02 940 940 915 915 8,000
1999/09/01 940 940 940 940 2,000
1999/08/31 960 960 940 950 15,000
1999/08/30 970 980 960 960 23,000
1999/08/27 949 980 940 960 23,000
1999/08/26 950 950 915 915 12,000
1999/08/25 916 955 910 955 18,000
1999/08/24 980 980 910 910 23,000
1999/08/23 921 980 920 980 56,000
1999/08/20 830 900 830 900 28,000
1999/08/19 828 839 810 810 7,000
1999/08/18 821 826 802 826 7,000
1999/08/17 840 840 801 801 6,000
1999/08/16 850 850 835 840 22,000
1999/08/13 762 809 762 809 13,000
1999/08/12 750 780 750 760 6,000
1999/08/11 750 750 750 750 1,000
1999/08/10 750 750 750 750 1,000
1999/08/09 710 750 710 750 6,000
1999/08/06 750 750 720 720 10,000
1999/08/05 758 789 750 750 7,000
1999/08/04 761 762 761 762 3,000
1999/08/03 740 760 740 760 4,000
1999/07/30 730 730 730 730 1,000
1999/07/28 780 780 780 780 1,000
1999/07/27 800 800 800 800 5,000
1999/07/26 715 725 715 725 3,000
1999/07/23 749 749 700 715 14,000
1999/07/22 806 806 755 755 7,000
1999/07/21 812 812 805 805 9,000
1999/07/19 819 819 811 811 6,000
1999/07/16 814 819 810 819 18,000
1999/07/15 792 814 792 795 6,000
1999/07/14 814 814 791 791 8,000
1999/07/13 820 820 819 819 9,000
1999/07/12 781 820 781 820 8,000
1999/07/09 785 785 776 780 13,000
1999/07/08 839 840 799 799 9,000
1999/07/07 865 880 840 840 20,000
1999/07/06 860 870 859 860 25,000
1999/07/05 830 870 830 860 52,000
1999/07/02 830 830 818 820 37,000
1999/07/01 785 830 780 820 49,000
1999/06/30 789 789 760 775 14,000
1999/06/29 798 800 780 789 14,000
1999/06/28 782 800 780 800 24,000
1999/06/25 760 780 750 779 26,000
1999/06/24 730 760 730 755 33,000
1999/06/23 730 740 720 720 12,000
1999/06/22 732 740 730 730 21,000
1999/06/21 705 740 705 730 22,000
1999/06/18 679 699 679 699 9,000
1999/06/17 676 676 655 656 11,000
1999/06/16 676 676 676 676 2,000
1999/06/15 680 680 679 679 2,000
1999/06/14 710 710 681 681 16,000
1999/06/11 660 680 660 680 12,000
1999/06/10 646 651 646 650 9,000
1999/06/09 644 645 642 642 6,000
1999/06/08 650 650 640 640 9,000
1999/06/07 633 640 633 635 19,000
1999/06/04 581 639 581 603 61,000
1999/06/03 581 585 572 581 18,000
1999/06/02 585 585 580 581 14,000
1999/06/01 584 585 584 585 9,000
1999/05/31 581 585 581 585 5,000
1999/05/27 603 610 603 610 45,000
1999/05/26 601 602 601 602 14,000
1999/05/25 603 610 600 601 41,000
1999/05/24 621 621 620 621 11,000
1999/05/21 623 623 622 622 11,000
1999/05/20 629 630 622 623 10,000
1999/05/19 630 630 630 630 2,000
1999/05/18 640 640 630 630 14,000
1999/05/17 649 650 640 640 17,000
1999/05/14 669 669 636 652 32,000
1999/05/13 690 690 675 675 12,000
1999/05/12 710 710 690 690 30,000
1999/05/11 745 745 710 710 4,000
1999/05/07 800 800 800 800 1,000
1999/05/06 800 800 800 800 4,000
1999/04/30 840 840 800 800 4,000
1999/04/28 830 840 830 830 10,000
1999/04/27 798 810 798 810 16,000
1999/04/26 760 799 760 799 3,000
1999/04/23 735 750 735 750 3,000
1999/04/22 730 730 730 730 4,000
1999/04/21 740 740 730 730 3,000
1999/04/20 749 749 745 745 2,000
1999/04/19 750 760 750 750 4,000
1999/04/16 760 760 750 750 10,000
1999/04/15 780 780 760 760 3,000
1999/04/14 780 780 780 780 1,000
1999/04/13 810 830 800 800 8,000
1999/04/12 845 849 820 820 8,000
1999/04/09 750 815 750 815 8,000
1999/04/08 750 780 750 750 25,000
1999/04/07 775 775 740 750 20,000
1999/04/06 811 821 779 780 38,000
1999/04/05 740 820 740 810 31,000
1999/04/02 721 730 720 720 7,000
1999/04/01 690 720 690 720 6,000
1999/03/31 680 680 680 680 6,000
1999/03/30 714 716 710 716 8,000
1999/03/29 725 725 716 718 10,000
1999/03/26 706 706 685 685 2,000
1999/03/24 680 685 680 685 3,000
1999/03/23 700 700 680 680 6,000
1999/03/19 700 700 699 700 7,000
1999/03/18 697 700 697 700 15,000
1999/03/17 680 698 660 697 17,000
1999/03/16 670 680 660 680 11,000
1999/03/15 630 670 630 660 8,000
1999/03/12 625 630 625 630 10,000
1999/03/11 630 630 621 625 7,000
1999/03/10 621 625 621 621 10,000
1999/03/09 625 625 621 621 4,000
1999/03/08 620 621 620 620 10,000
1999/03/05 610 620 610 615 9,000
1999/03/04 620 620 610 610 5,000
1999/03/03 620 630 620 620 6,000
1999/03/02 631 649 630 640 9,000
1999/03/01 630 630 615 630 9,000
1999/02/26 609 610 600 610 6,000
1999/02/25 580 610 575 610 7,000
1999/02/24 570 571 560 571 7,000
1999/02/23 630 630 560 560 5,000
1999/02/22 631 631 630 630 2,000
1999/02/19 560 618 560 618 13,000
1999/02/18 566 566 560 560 7,000
1999/02/17 551 552 551 552 6,000
1999/02/16 548 555 548 551 7,000
1999/02/15 545 550 545 545 5,000
1999/02/12 545 545 545 545 3,000
1999/02/09 550 550 550 550 1,000
1999/02/04 619 619 580 580 2,000
1999/02/03 624 624 624 624 5,000
1999/02/02 624 625 624 625 2,000
1999/01/27 535 545 535 545 4,000
1999/01/26 535 535 535 535 3,000
1999/01/25 530 535 530 535 4,000
1999/01/22 532 532 530 530 9,000
1999/01/20 549 550 549 550 3,000
1999/01/18 531 531 530 530 2,000
1999/01/14 532 532 531 531 4,000
1999/01/12 575 575 570 570 3,000
1999/01/08 628 638 600 600 7,000
1999/01/07 531 611 531 611 18,000
1999/01/06 530 530 511 511 3,000
1999/01/05 534 534 533 533 4,000
1999/01/04 533 533 533 533 1,000

このページの先頭へ