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
2004/12/30 583 585 583 585 2,000
2004/12/29 585 586 578 585 36,000
2004/12/28 565 578 565 578 10,000
2004/12/27 575 585 569 570 10,000
2004/12/24 550 560 548 560 30,000
2004/12/22 550 551 545 550 15,000
2004/12/21 550 550 545 545 6,000
2004/12/20 574 575 559 559 38,000
2004/12/17 595 595 570 575 22,000
2004/12/16 598 602 598 600 11,000
2004/12/15 599 637 585 595 74,000
2004/12/14 580 640 580 595 96,000
2004/12/13 550 580 550 565 34,000
2004/12/10 540 540 525 535 9,000
2004/12/09 530 532 525 530 10,000
2004/12/08 520 530 520 520 12,000
2004/12/07 525 525 520 520 8,000
2004/12/06 535 535 530 535 7,000
2004/12/03 538 540 530 535 16,000
2004/12/02 540 545 535 535 6,000
2004/12/01 540 540 540 540 1,000
2004/11/30 540 540 540 540 1,000
2004/11/29 555 555 548 550 3,000
2004/11/26 550 550 550 550 1,000
2004/11/25 555 555 550 550 2,000
2004/11/24 555 555 545 550 7,000
2004/11/22 570 570 550 550 4,000
2004/11/19 565 575 565 575 4,000
2004/11/18 580 580 571 573 13,000
2004/11/17 570 580 551 571 43,000
2004/11/16 584 600 580 580 13,000
2004/11/15 570 575 570 575 7,000
2004/11/12 555 567 555 567 5,000
2004/11/11 542 545 540 540 20,000
2004/11/10 540 540 540 540 1,000
2004/11/09 545 546 545 545 6,000
2004/11/02 551 551 550 550 9,000
2004/11/01 560 560 560 560 3,000
2004/10/28 565 565 565 565 1,000
2004/10/27 570 570 570 570 2,000
2004/10/26 564 564 560 560 3,000
2004/10/25 567 567 565 565 6,000
2004/10/21 565 567 565 567 26,000
2004/10/20 565 565 565 565 4,000
2004/10/19 566 566 565 565 10,000
2004/10/18 570 570 570 570 3,000
2004/10/15 575 579 569 579 14,000
2004/10/14 595 596 579 579 5,000
2004/10/13 580 615 580 590 39,000
2004/10/12 550 560 540 541 10,000
2004/10/08 549 550 549 550 3,000
2004/10/07 541 550 541 550 9,000
2004/10/06 550 550 550 550 1,000
2004/10/05 540 570 540 558 13,000
2004/10/04 535 540 535 540 3,000
2004/10/01 525 525 525 525 1,000
2004/09/30 520 525 520 525 2,000
2004/09/29 520 525 520 525 6,000
2004/09/28 510 520 507 520 9,000
2004/09/27 530 531 530 531 4,000
2004/09/22 534 535 534 535 8,000
2004/09/21 536 536 536 536 2,000
2004/09/17 535 536 535 535 4,000
2004/09/16 534 540 534 540 2,000
2004/09/15 540 540 535 540 8,000
2004/09/14 540 549 540 547 3,000
2004/09/13 524 531 524 531 5,000
2004/09/09 530 531 518 520 23,000
2004/09/08 540 540 530 530 5,000
2004/09/07 550 551 540 540 6,000
2004/09/06 561 561 550 555 10,000
2004/09/03 560 561 560 561 2,000
2004/09/02 560 561 560 561 2,000
2004/08/31 580 580 570 570 4,000
2004/08/30 580 580 576 580 4,000
2004/08/27 594 600 580 580 9,000
2004/08/26 595 595 590 590 3,000
2004/08/25 595 595 595 595 1,000
2004/08/24 595 600 590 600 13,000
2004/08/23 595 601 594 594 24,000
2004/08/20 540 600 540 595 63,000
2004/08/19 520 531 520 530 26,000
2004/08/18 515 515 515 515 4,000
2004/08/17 514 515 514 515 3,000
2004/08/16 520 520 510 510 18,000
2004/08/13 524 524 520 520 5,000
2004/08/12 509 525 506 525 12,000
2004/08/11 521 522 505 505 40,000
2004/08/10 519 526 518 519 12,000
2004/08/09 525 525 525 525 6,000
2004/08/06 525 525 525 525 2,000
2004/08/05 525 525 525 525 6,000
2004/08/04 514 516 514 516 10,000
2004/08/03 564 564 510 510 11,000
2004/08/02 560 565 560 565 5,000
2004/07/30 551 560 551 560 8,000
2004/07/29 577 577 570 573 6,000
2004/07/28 574 580 569 580 12,000
2004/07/27 629 630 575 580 19,000
2004/07/26 600 600 591 600 11,000
2004/07/23 610 611 600 610 9,000
2004/07/22 619 619 610 615 10,000
2004/07/21 605 610 605 610 13,000
2004/07/20 608 608 605 605 7,000
2004/07/16 605 613 600 613 17,000
2004/07/15 620 620 604 605 5,000
2004/07/14 622 630 622 630 7,000
2004/07/13 624 624 623 624 6,000
2004/07/12 621 630 621 624 17,000
2004/07/09 621 621 617 621 11,000
2004/07/08 620 620 620 620 7,000
2004/07/07 625 625 619 620 6,000
2004/07/06 629 630 629 629 5,000
2004/07/05 640 640 610 610 17,000
2004/07/02 649 650 620 640 10,000
2004/07/01 655 655 644 645 9,000
2004/06/30 652 653 645 650 6,000
2004/06/29 649 655 645 650 20,000
2004/06/28 660 660 655 655 21,000
2004/06/25 620 685 620 680 19,000
2004/06/24 640 640 610 610 14,000
2004/06/23 651 652 645 650 8,000
2004/06/22 651 655 651 655 7,000
2004/06/21 674 675 655 655 23,000
2004/06/18 675 680 670 675 14,000
2004/06/17 690 691 680 680 40,000
2004/06/16 700 701 685 690 19,000
2004/06/15 730 730 690 700 17,000
2004/06/14 700 770 700 740 85,000
2004/06/11 625 695 624 660 107,000
2004/06/10 605 619 605 605 12,000
2004/06/09 597 604 597 602 7,000
2004/06/08 597 607 597 597 22,000
2004/06/07 599 599 596 597 10,000
2004/06/04 601 601 590 595 20,000
2004/06/03 625 625 589 589 26,000
2004/06/02 644 645 625 625 10,000
2004/06/01 645 649 640 648 6,000
2004/05/31 650 660 640 645 18,000
2004/05/28 630 651 630 650 16,000
2004/05/27 623 650 623 630 24,000
2004/05/26 619 625 616 618 50,000
2004/05/25 665 666 590 620 43,000
2004/05/24 699 701 665 665 36,000
2004/05/21 690 730 690 700 91,000
2004/05/20 500 740 500 690 502,000
2004/05/19 900 985 900 965 29,000
2004/05/18 800 900 750 889 62,000
2004/05/17 930 940 775 810 51,000
2004/05/14 989 990 945 950 57,000
2004/05/13 1,040 1,050 990 990 84,000
2004/05/12 921 1,080 921 1,080 110,000
2004/05/11 939 1,000 920 955 85,000
2004/05/10 1,120 1,130 870 950 172,000
2004/05/07 1,170 1,180 1,120 1,130 97,000
2004/05/06 1,100 1,200 1,090 1,150 200,000
2004/04/30 1,040 1,120 1,030 1,110 169,000
2004/04/28 1,000 1,070 1,000 1,060 159,000
2004/04/27 970 1,020 940 1,000 180,000
2004/04/26 1,020 1,060 980 980 125,000
2004/04/23 929 1,090 929 1,000 446,000
2004/04/22 895 925 890 925 94,000
2004/04/21 888 915 880 885 50,000
2004/04/20 875 895 870 895 104,000
2004/04/19 860 885 850 870 51,000
2004/04/16 865 885 840 860 60,000
2004/04/15 959 960 800 860 94,000
2004/04/14 800 955 795 950 155,000
2004/04/13 800 840 800 805 121,000
2004/04/12 720 805 720 780 167,000
2004/04/09 719 720 680 690 58,000
2004/04/08 698 725 698 720 56,000
2004/04/07 689 695 685 690 23,000
2004/04/06 670 685 665 685 28,000
2004/04/05 627 665 627 665 20,000
2004/04/02 625 628 620 628 11,000
2004/04/01 630 630 629 630 37,000
2004/03/31 640 640 625 630 16,000
2004/03/30 650 650 640 640 12,000
2004/03/29 665 665 650 650 5,000
2004/03/26 654 655 649 650 34,000
2004/03/25 649 655 649 655 19,000
2004/03/24 649 653 645 650 30,000
2004/03/23 650 650 645 645 2,000
2004/03/22 639 650 639 645 16,000
2004/03/19 630 639 629 639 55,000
2004/03/18 614 625 614 625 12,000
2004/03/17 615 616 607 609 20,000
2004/03/16 631 632 600 606 23,000
2004/03/15 591 634 591 630 23,000
2004/03/12 615 615 587 587 19,000
2004/03/11 615 615 610 610 17,000
2004/03/10 625 625 600 605 39,000
2004/03/09 630 630 620 625 9,000
2004/03/08 630 630 625 625 9,000
2004/03/05 635 640 610 620 19,000
2004/03/04 640 640 635 635 24,000
2004/03/03 655 655 645 645 13,000
2004/03/02 640 654 640 650 33,000
2004/03/01 625 630 600 625 59,000
2004/02/27 651 655 625 630 33,000
2004/02/26 675 700 625 660 252,000
2004/02/25 545 670 545 661 197,000
2004/02/24 524 525 515 515 9,000
2004/02/23 515 535 515 530 4,000
2004/02/20 545 545 520 530 11,000
2004/02/19 525 535 524 535 6,000
2004/02/18 524 524 524 524 3,000
2004/02/17 530 530 518 518 8,000
2004/02/16 525 525 525 525 1,000
2004/02/13 520 520 515 515 4,000
2004/02/12 530 530 530 530 1,000
2004/02/10 540 540 530 530 3,000
2004/02/09 540 540 538 538 3,000
2004/02/06 538 538 538 538 1,000
2004/02/05 535 535 535 535 2,000
2004/02/04 571 571 550 550 6,000
2004/02/03 575 575 569 570 12,000
2004/02/02 570 575 569 570 20,000
2004/01/30 549 588 549 570 62,000
2004/01/29 530 548 530 546 10,000
2004/01/28 525 525 522 525 5,000
2004/01/27 531 531 525 525 6,000
2004/01/26 525 530 520 525 9,000
2004/01/23 510 510 500 510 6,000
2004/01/22 489 505 489 505 13,000
2004/01/21 490 491 490 490 4,000
2004/01/20 505 505 505 505 2,000
2004/01/19 499 500 495 500 6,000
2004/01/16 480 495 480 495 6,000
2004/01/15 493 499 493 499 4,000
2004/01/14 490 491 487 487 7,000
2004/01/13 500 500 493 493 7,000
2004/01/09 475 500 475 496 22,000
2004/01/08 468 468 455 456 4,000
2004/01/07 465 465 457 458 4,000
2004/01/06 449 460 449 458 6,000
2004/01/05 455 455 450 450 2,000

このページの先頭へ