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
2020/12/30 458 458 450 450 47,900
2020/12/29 459 459 447 458 54,600
2020/12/28 439 443 436 443 41,700
2020/12/25 438 440 435 436 17,900
2020/12/24 439 441 434 438 13,900
2020/12/23 446 446 430 432 14,500
2020/12/22 447 447 442 442 24,000
2020/12/21 452 455 452 454 23,400
2020/12/18 445 450 445 450 21,400
2020/12/17 446 447 444 447 7,100
2020/12/16 449 449 444 445 23,100
2020/12/15 441 445 440 443 21,600
2020/12/14 440 447 439 446 30,600
2020/12/11 429 440 427 440 31,100
2020/12/10 428 430 425 429 10,500
2020/12/09 424 429 422 429 11,900
2020/12/08 427 427 422 424 10,500
2020/12/07 430 430 423 426 21,600
2020/12/04 429 430 428 429 7,200
2020/12/03 429 430 427 429 12,600
2020/12/02 428 430 423 429 29,500
2020/12/01 418 425 417 425 16,000
2020/11/30 425 425 419 420 11,800
2020/11/27 414 425 414 425 38,300
2020/11/26 414 415 413 415 7,400
2020/11/25 414 417 413 415 17,300
2020/11/24 414 418 413 418 11,800
2020/11/20 415 415 409 410 11,100
2020/11/19 415 415 412 415 10,500
2020/11/18 410 415 410 414 6,900
2020/11/17 417 417 411 414 10,000
2020/11/16 415 417 413 416 17,000
2020/11/13 418 418 410 411 12,300
2020/11/12 425 425 417 422 11,100
2020/11/11 419 425 413 425 22,000
2020/11/10 416 416 408 413 27,800
2020/11/09 414 414 408 413 15,400
2020/11/06 410 410 404 408 14,000
2020/11/05 404 409 404 409 8,700
2020/11/04 411 411 404 408 11,800
2020/11/02 401 407 400 407 16,800
2020/10/30 403 405 401 401 7,600
2020/10/29 405 406 402 403 7,400
2020/10/28 402 406 401 406 14,900
2020/10/27 404 406 404 406 10,600
2020/10/26 406 406 405 405 6,000
2020/10/23 404 406 404 406 5,400
2020/10/22 407 407 404 405 8,400
2020/10/21 405 407 405 407 11,300
2020/10/20 407 407 405 405 5,100
2020/10/19 406 407 405 407 8,700
2020/10/16 416 416 406 406 8,100
2020/10/15 408 409 407 409 8,300
2020/10/14 412 412 410 411 10,400
2020/10/13 413 414 412 412 6,000
2020/10/12 416 417 413 413 9,300
2020/10/09 415 417 415 416 9,400
2020/10/08 419 420 417 420 10,300
2020/10/07 423 423 418 419 16,500
2020/10/06 429 430 426 426 11,200
2020/10/05 427 429 426 429 20,300
2020/10/02 425 427 423 427 32,000
2020/09/30 424 424 419 424 14,800
2020/09/29 419 425 417 425 31,800
2020/09/28 415 419 413 419 40,500
2020/09/25 415 415 413 415 12,900
2020/09/24 411 415 409 415 25,700
2020/09/23 408 410 404 410 36,400
2020/09/18 407 409 406 409 22,000
2020/09/17 407 408 405 407 11,500
2020/09/16 406 407 404 407 15,600
2020/09/15 401 405 401 405 12,400
2020/09/14 405 408 402 404 25,900
2020/09/11 406 406 402 404 25,600
2020/09/10 404 405 402 405 22,600
2020/09/09 404 404 400 401 20,300
2020/09/08 403 405 402 405 11,100
2020/09/07 401 403 400 400 8,800
2020/09/04 400 402 400 401 6,300
2020/09/03 403 404 401 403 8,900
2020/09/02 405 405 401 403 5,300
2020/09/01 401 402 399 402 11,200
2020/08/31 402 404 400 401 14,300
2020/08/28 402 403 399 402 19,000
2020/08/27 401 403 400 400 13,300
2020/08/26 403 404 401 401 7,100
2020/08/25 402 403 402 403 10,000
2020/08/24 404 405 401 401 7,400
2020/08/21 404 406 402 402 9,000
2020/08/20 405 405 403 403 10,800
2020/08/19 405 406 403 405 6,400
2020/08/18 407 407 404 404 13,100
2020/08/17 410 410 407 409 4,200
2020/08/14 412 412 408 409 7,000
2020/08/13 410 411 401 410 32,900
2020/08/12 414 415 411 415 14,900
2020/08/11 415 415 410 413 14,500
2020/08/07 404 412 403 412 5,800
2020/08/06 401 406 401 406 5,900
2020/08/05 408 408 402 404 11,200
2020/08/04 420 420 409 414 11,600
2020/08/03 415 422 411 415 10,600
2020/07/31 437 437 414 414 8,600
2020/07/30 430 440 425 440 11,800
2020/07/29 434 436 429 430 5,700
2020/07/28 436 436 430 434 5,400
2020/07/27 426 435 425 435 9,500
2020/07/22 430 430 427 427 6,100
2020/07/21 427 430 424 430 17,200
2020/07/20 421 427 421 427 3,700
2020/07/17 427 427 420 422 3,400
2020/07/16 423 426 420 420 5,200
2020/07/15 415 419 414 419 6,200
2020/07/14 420 420 410 410 12,800
2020/07/13 419 420 411 412 10,200
2020/07/10 415 420 413 413 11,300
2020/07/09 419 419 416 416 5,200
2020/07/08 424 430 419 419 6,500
2020/07/07 430 430 425 425 3,200
2020/07/06 423 424 421 422 6,400
2020/07/03 421 422 414 415 7,100
2020/07/02 438 438 420 421 12,900
2020/07/01 433 436 413 413 11,500
2020/06/30 457 457 434 434 22,000
2020/06/29 455 458 444 444 15,200
2020/06/26 455 462 454 462 10,500
2020/06/25 455 460 449 455 13,100
2020/06/24 460 460 455 455 5,100
2020/06/23 460 460 457 460 10,200
2020/06/22 456 460 453 460 9,000
2020/06/19 456 461 452 456 11,100
2020/06/18 456 461 454 455 23,800
2020/06/17 455 456 450 456 9,500
2020/06/16 449 455 447 454 21,300
2020/06/15 445 450 444 444 6,900
2020/06/12 450 451 444 448 19,600
2020/06/11 450 455 450 455 9,900
2020/06/10 455 455 451 455 9,100
2020/06/09 455 456 451 453 10,100
2020/06/08 450 455 450 455 13,900
2020/06/05 450 453 449 450 14,200
2020/06/04 450 450 446 450 13,200
2020/06/03 448 450 444 450 14,100
2020/06/02 433 446 433 446 19,700
2020/06/01 435 441 432 439 11,900
2020/05/29 440 443 435 435 18,000
2020/05/28 438 444 434 444 29,000
2020/05/27 430 435 427 435 16,200
2020/05/26 430 432 426 431 16,300
2020/05/25 430 430 423 427 11,900
2020/05/22 425 425 422 425 3,500
2020/05/21 425 430 425 430 4,500
2020/05/20 426 426 421 425 14,100
2020/05/19 422 428 420 420 12,400
2020/05/18 418 418 411 415 8,500
2020/05/15 430 430 420 422 6,900
2020/05/14 436 436 425 427 6,500
2020/05/13 434 436 427 436 16,900
2020/05/12 427 434 426 430 5,800
2020/05/11 426 436 425 428 22,000
2020/05/08 429 429 420 426 12,500
2020/05/07 420 427 419 427 13,900
2020/05/01 423 423 416 420 8,600
2020/04/30 423 428 421 428 41,500
2020/04/28 403 423 403 423 25,900
2020/04/27 394 402 394 402 11,600
2020/04/24 391 395 389 395 11,300
2020/04/23 387 391 385 391 7,900
2020/04/22 391 391 381 386 19,200
2020/04/21 394 394 388 392 8,500
2020/04/20 395 400 391 397 15,700
2020/04/17 399 405 390 400 25,200
2020/04/16 390 398 386 398 19,700
2020/04/15 388 394 380 392 29,400
2020/04/14 384 394 378 394 22,000
2020/04/13 390 392 380 384 22,000
2020/04/10 395 395 383 393 19,800
2020/04/09 384 398 371 395 41,200
2020/04/08 365 386 364 386 47,000
2020/04/07 362 368 348 368 45,200
2020/04/06 324 356 317 354 65,900
2020/04/03 346 346 325 327 31,300
2020/04/02 358 358 339 341 43,300
2020/04/01 380 380 360 360 31,600
2020/03/31 393 393 372 385 58,100
2020/03/30 409 409 385 392 161,700
2020/03/27 421 436 415 436 104,300
2020/03/26 416 420 403 420 45,900
2020/03/25 415 417 400 417 56,400
2020/03/24 397 406 389 406 40,000
2020/03/23 372 389 361 387 42,800
2020/03/19 356 361 349 356 63,500
2020/03/18 366 371 351 351 80,200
2020/03/17 348 365 348 353 98,200
2020/03/16 362 374 361 362 41,600
2020/03/13 359 367 348 358 109,400
2020/03/12 403 403 383 385 53,900
2020/03/11 401 412 401 404 32,200
2020/03/10 389 400 372 400 66,800
2020/03/09 409 409 396 397 68,300
2020/03/06 429 429 420 420 107,500
2020/03/05 433 437 430 431 57,700
2020/03/04 415 429 413 428 44,200
2020/03/03 432 432 415 415 72,600
2020/03/02 394 414 392 412 112,900
2020/02/28 409 412 400 400 111,000
2020/02/27 435 438 425 425 49,200
2020/02/26 427 436 425 435 67,900
2020/02/25 425 435 425 427 65,600
2020/02/21 442 446 442 443 15,300
2020/02/20 445 448 441 441 6,800
2020/02/19 449 449 441 441 11,700
2020/02/18 440 440 436 437 14,800
2020/02/17 450 451 440 440 27,900
2020/02/14 455 460 452 455 44,300
2020/02/13 455 459 453 456 10,900
2020/02/12 457 462 451 456 38,200
2020/02/10 454 459 453 453 32,700
2020/02/07 455 460 453 454 14,500
2020/02/06 460 462 453 457 47,100
2020/02/05 440 460 440 459 51,200
2020/02/04 440 443 438 438 32,300
2020/02/03 454 454 445 445 26,800
2020/01/31 454 460 454 456 20,200
2020/01/30 462 462 456 456 25,900
2020/01/29 458 464 458 458 14,700
2020/01/28 457 461 450 458 30,200
2020/01/27 466 466 459 462 26,500
2020/01/24 476 477 469 470 14,300
2020/01/23 471 476 471 472 15,000
2020/01/22 469 474 469 471 20,600
2020/01/21 466 474 466 473 20,400
2020/01/20 469 470 465 465 14,800
2020/01/17 470 470 466 466 10,200
2020/01/16 472 472 464 465 16,200
2020/01/15 466 470 463 470 16,100
2020/01/14 468 468 463 467 21,100
2020/01/10 460 473 460 468 29,000
2020/01/09 460 464 458 459 22,700
2020/01/08 459 459 455 458 22,800
2020/01/07 458 460 457 460 24,200
2020/01/06 452 457 452 457 22,500

このページの先頭へ