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
2002/12/30 335 335 335 335 3,000
2002/12/27 335 335 335 335 4,000
2002/12/26 325 325 325 325 1,000
2002/12/25 325 325 320 320 8,000
2002/12/24 310 310 310 310 2,000
2002/12/20 310 310 305 310 8,000
2002/12/19 335 335 295 300 20,000
2002/12/18 345 345 335 335 13,000
2002/12/17 335 335 330 335 5,000
2002/12/16 365 365 365 365 3,000
2002/12/13 350 390 350 355 60,000
2002/12/12 315 345 315 340 21,000
2002/12/11 315 315 305 305 13,000
2002/12/10 305 305 305 305 1,000
2002/12/09 305 305 305 305 2,000
2002/12/06 300 300 295 295 7,000
2002/12/05 325 325 300 300 5,000
2002/12/04 330 330 320 325 6,000
2002/12/03 325 325 325 325 1,000
2002/12/02 330 330 330 330 6,000
2002/11/29 340 340 325 330 8,000
2002/11/28 330 330 330 330 2,000
2002/11/27 320 325 310 325 9,000
2002/11/25 295 295 295 295 2,000
2002/11/22 280 285 280 285 5,000
2002/11/21 285 290 270 280 18,000
2002/11/20 280 290 280 280 6,000
2002/11/19 280 290 280 280 6,000
2002/11/18 290 290 280 280 11,000
2002/11/15 305 305 300 300 2,000
2002/11/14 310 310 310 310 2,000
2002/11/13 315 315 310 310 8,000
2002/11/12 320 320 310 310 18,000
2002/11/11 318 320 315 315 11,000
2002/11/08 315 315 315 315 4,000
2002/11/07 327 327 325 325 7,000
2002/11/06 328 329 320 320 14,000
2002/11/05 329 329 328 328 14,000
2002/11/01 329 329 325 328 12,000
2002/10/31 328 328 328 328 4,000
2002/10/30 329 329 325 329 9,000
2002/10/29 329 329 328 328 9,000
2002/10/28 329 330 328 329 21,000
2002/10/25 328 328 315 315 5,000
2002/10/24 330 330 328 330 14,000
2002/10/22 330 330 328 328 9,000
2002/10/21 340 340 330 330 4,000
2002/10/18 349 349 330 330 11,000
2002/10/17 330 335 330 330 8,000
2002/10/16 351 351 350 350 2,000
2002/10/11 365 365 355 360 8,000
2002/10/10 365 365 365 365 3,000
2002/10/09 365 365 340 340 14,000
2002/10/08 370 370 360 370 6,000
2002/10/07 365 365 360 365 5,000
2002/10/04 365 365 365 365 3,000
2002/10/03 370 370 360 370 7,000
2002/10/02 370 370 370 370 7,000
2002/10/01 360 370 350 360 11,000
2002/09/27 370 370 360 360 4,000
2002/09/24 345 345 345 345 2,000
2002/09/20 365 365 365 365 2,000
2002/09/19 370 370 345 345 7,000
2002/09/18 360 360 350 350 6,000
2002/09/17 365 365 350 350 10,000
2002/09/13 365 365 365 365 5,000
2002/09/12 360 360 355 355 4,000
2002/09/11 360 360 360 360 4,000
2002/09/10 355 355 355 355 3,000
2002/09/09 350 355 346 346 13,000
2002/09/06 350 360 350 350 6,000
2002/09/05 380 380 350 350 24,000
2002/09/04 385 385 380 380 7,000
2002/09/03 380 380 375 380 9,000
2002/09/02 375 375 370 375 24,000
2002/08/30 375 375 370 370 3,000
2002/08/29 375 375 370 370 13,000
2002/08/27 380 380 370 370 7,000
2002/08/23 375 375 365 365 7,000
2002/08/22 365 365 365 365 3,000
2002/08/21 350 350 350 350 2,000
2002/08/20 360 365 355 355 8,000
2002/08/19 355 360 355 355 4,000
2002/08/15 360 360 360 360 1,000
2002/08/14 350 350 350 350 1,000
2002/08/12 370 370 370 370 5,000
2002/08/08 360 360 360 360 4,000
2002/08/07 370 370 370 370 3,000
2002/08/06 350 350 350 350 9,000
2002/08/05 350 350 350 350 1,000
2002/08/02 360 360 360 360 1,000
2002/08/01 380 380 360 360 5,000
2002/07/31 370 370 355 355 8,000
2002/07/30 370 370 365 365 5,000
2002/07/29 350 385 350 375 19,000
2002/07/26 385 385 360 365 7,000
2002/07/25 385 385 365 385 6,000
2002/07/24 370 375 370 370 2,000
2002/07/23 370 375 370 375 2,000
2002/07/22 375 375 375 375 1,000
2002/07/19 370 370 370 370 13,000
2002/07/15 365 370 365 370 5,000
2002/07/12 370 370 370 370 5,000
2002/07/11 370 370 370 370 7,000
2002/07/10 371 371 371 371 1,000
2002/07/08 385 385 380 380 8,000
2002/07/05 380 380 380 380 3,000
2002/07/04 385 385 375 385 2,000
2002/07/03 386 390 385 385 4,000
2002/07/02 390 390 386 390 8,000
2002/07/01 385 390 385 390 4,000
2002/06/28 385 385 385 385 2,000
2002/06/27 400 400 390 390 12,000
2002/06/26 380 380 380 380 6,000
2002/06/25 370 380 370 380 3,000
2002/06/24 386 386 385 385 4,000
2002/06/20 382 382 382 382 4,000
2002/06/19 386 390 385 385 6,000
2002/06/18 390 390 390 390 5,000
2002/06/17 390 390 390 390 1,000
2002/06/14 390 390 390 390 4,000
2002/06/12 415 430 415 420 18,000
2002/06/11 390 400 390 400 8,000
2002/06/10 385 385 385 385 1,000
2002/06/07 385 390 385 390 12,000
2002/06/05 400 400 385 390 7,000
2002/06/04 415 415 400 400 9,000
2002/06/03 390 410 370 410 16,000
2002/05/31 385 385 370 370 12,000
2002/05/30 375 375 375 375 1,000
2002/05/28 395 395 390 390 9,000
2002/05/27 405 405 395 395 48,000
2002/05/24 400 400 390 400 15,000
2002/05/23 400 400 390 390 3,000
2002/05/22 394 400 394 400 3,000
2002/05/21 380 380 380 380 2,000
2002/05/20 380 380 380 380 1,000
2002/05/17 380 380 380 380 3,000
2002/05/16 380 390 380 390 2,000
2002/05/15 380 390 379 390 6,000
2002/05/14 385 385 385 385 3,000
2002/05/09 390 400 390 400 8,000
2002/05/08 400 400 400 400 13,000
2002/05/07 400 400 400 400 3,000
2002/05/02 400 400 400 400 3,000
2002/05/01 390 390 390 390 1,000
2002/04/30 396 410 396 400 11,000
2002/04/26 405 415 400 400 7,000
2002/04/25 415 420 405 415 16,000
2002/04/24 375 390 375 390 5,000
2002/04/23 370 375 370 375 6,000
2002/04/22 365 370 365 369 5,000
2002/04/19 360 365 360 360 9,000
2002/04/18 360 360 360 360 5,000
2002/04/17 355 355 355 355 5,000
2002/04/11 350 350 350 350 4,000
2002/04/10 365 365 350 360 6,000
2002/04/09 365 375 365 375 3,000
2002/04/08 370 390 370 375 4,000
2002/04/04 370 370 370 370 1,000
2002/04/03 360 360 360 360 3,000
2002/04/02 360 360 360 360 1,000
2002/04/01 350 355 350 355 2,000
2002/03/29 350 350 345 345 2,000
2002/03/28 370 370 370 370 1,000
2002/03/27 365 380 355 360 17,000
2002/03/26 365 384 365 384 3,000
2002/03/22 365 395 365 395 2,000
2002/03/20 360 380 360 380 6,000
2002/03/19 376 380 370 370 4,000
2002/03/18 376 380 376 376 5,000
2002/03/15 380 385 380 385 3,000
2002/03/14 385 385 385 385 2,000
2002/03/13 395 400 385 385 10,000
2002/03/12 400 400 395 400 11,000
2002/03/11 390 410 390 400 10,000
2002/03/08 370 415 370 390 43,000
2002/03/07 360 375 350 370 14,000
2002/03/06 370 370 365 365 4,000
2002/03/05 350 395 350 380 16,000
2002/03/04 345 345 330 345 3,000
2002/03/01 345 345 330 345 3,000
2002/02/27 350 360 345 355 9,000
2002/02/26 325 350 325 335 33,000
2002/02/25 315 315 315 315 1,000
2002/02/22 311 311 311 311 1,000
2002/02/21 305 310 305 305 5,000
2002/02/20 305 310 305 310 2,000
2002/02/19 310 320 300 310 7,000
2002/02/15 315 315 305 305 7,000
2002/02/13 305 305 300 300 3,000
2002/02/12 305 305 305 305 3,000
2002/02/08 300 305 300 305 5,000
2002/02/07 305 305 301 301 2,000
2002/02/06 305 305 305 305 1,000
2002/02/05 310 315 310 310 2,000
2002/02/01 310 310 305 310 10,000
2002/01/31 305 310 305 310 2,000
2002/01/29 310 310 310 310 6,000
2002/01/28 310 325 306 310 47,000
2002/01/25 320 320 310 310 8,000
2002/01/23 305 319 305 310 8,000
2002/01/22 310 310 310 310 5,000
2002/01/16 315 315 310 310 5,000
2002/01/11 310 310 305 310 5,000
2002/01/10 315 315 300 310 19,000
2002/01/09 315 315 300 310 39,000
2002/01/08 330 330 310 310 19,000
2002/01/07 340 340 325 330 18,000

このページの先頭へ