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
2022/12/30 425 427 422 423 24,400
2022/12/29 415 425 413 425 53,600
2022/12/28 417 417 413 416 41,100
2022/12/27 419 421 415 416 53,400
2022/12/26 412 419 412 419 40,700
2022/12/23 414 415 410 411 56,200
2022/12/22 417 420 415 417 43,600
2022/12/21 423 426 415 415 90,300
2022/12/20 435 439 426 426 72,000
2022/12/19 437 438 434 434 38,700
2022/12/16 439 442 437 438 65,300
2022/12/15 444 447 443 444 30,900
2022/12/14 440 446 440 444 54,200
2022/12/13 439 441 438 439 28,500
2022/12/12 440 440 436 437 33,500
2022/12/09 431 440 431 440 49,100
2022/12/08 432 433 429 431 34,600
2022/12/07 429 433 428 430 26,200
2022/12/06 437 437 431 431 42,700
2022/12/05 435 440 433 437 35,200
2022/12/02 430 437 425 435 83,700
2022/12/01 436 436 431 434 45,800
2022/11/30 437 439 432 432 66,800
2022/11/29 440 446 437 438 88,300
2022/11/28 445 445 438 441 85,700
2022/11/25 442 446 442 442 85,800
2022/11/24 443 443 439 442 78,200
2022/11/22 442 446 436 436 159,700
2022/11/21 437 442 437 439 56,300
2022/11/18 429 439 429 437 70,400
2022/11/17 436 440 430 431 114,600
2022/11/16 421 443 421 438 209,300
2022/11/15 417 423 412 421 90,800
2022/11/14 421 426 419 422 60,200
2022/11/11 425 425 418 421 54,500
2022/11/10 420 422 418 418 33,200
2022/11/09 429 429 423 423 28,900
2022/11/08 430 431 423 426 42,200
2022/11/07 429 431 426 430 74,000
2022/11/04 418 428 417 423 112,600
2022/11/02 419 420 416 418 60,000
2022/11/01 416 420 414 419 53,400
2022/10/31 413 418 407 416 134,000
2022/10/28 406 410 404 405 193,500
2022/10/27 416 416 408 411 86,200
2022/10/26 420 425 413 417 298,000
2022/10/25 405 408 402 402 118,800
2022/10/24 409 412 400 400 196,600
2022/10/21 407 407 403 406 33,600
2022/10/20 404 407 402 406 36,400
2022/10/19 404 406 402 406 33,500
2022/10/18 405 405 402 403 38,500
2022/10/17 400 404 400 402 35,900
2022/10/14 400 403 397 403 61,500
2022/10/13 399 401 396 397 77,700
2022/10/12 401 404 398 401 92,300
2022/10/11 407 408 400 403 77,500
2022/10/07 410 414 408 412 33,800
2022/10/06 410 415 409 413 59,000
2022/10/05 414 414 409 411 40,100
2022/10/04 408 411 405 410 77,500
2022/10/03 405 405 398 404 84,000
2022/09/30 413 416 401 404 173,300
2022/09/29 414 420 411 417 55,500
2022/09/28 411 412 405 411 87,000
2022/09/27 408 416 408 411 58,400
2022/09/26 413 415 407 408 115,000
2022/09/22 412 423 412 420 66,000
2022/09/21 417 417 411 413 40,300
2022/09/20 416 420 414 417 73,400
2022/09/16 422 425 412 413 99,800
2022/09/15 422 424 420 422 33,700
2022/09/14 422 426 420 422 86,300
2022/09/13 428 431 427 430 23,300
2022/09/12 432 433 426 428 54,000
2022/09/09 429 434 428 430 78,100
2022/09/08 436 436 427 431 94,800
2022/09/07 420 439 420 433 187,100
2022/09/06 421 424 419 422 32,100
2022/09/05 421 424 416 422 55,300
2022/09/02 420 422 417 421 54,700
2022/09/01 419 420 415 415 41,400
2022/08/31 428 428 417 422 118,100
2022/08/30 416 423 414 423 50,800
2022/08/29 413 416 413 414 42,100
2022/08/26 419 420 417 417 23,400
2022/08/25 414 420 413 419 57,400
2022/08/24 412 414 410 414 37,300
2022/08/23 410 412 410 411 28,400
2022/08/22 409 412 408 410 53,600
2022/08/19 412 412 410 410 19,700
2022/08/18 409 412 408 412 50,900
2022/08/17 409 411 408 409 36,600
2022/08/16 410 412 407 409 43,700
2022/08/15 410 411 408 410 54,300
2022/08/12 409 410 406 410 63,800
2022/08/10 406 407 405 405 37,100
2022/08/09 411 411 406 407 34,700
2022/08/08 410 412 408 411 49,200
2022/08/05 410 414 410 413 66,900
2022/08/04 414 414 410 411 39,900
2022/08/03 417 417 410 414 87,600
2022/08/02 414 417 410 417 50,800
2022/08/01 425 425 410 410 129,300
2022/07/29 451 452 417 423 595,400
2022/07/28 405 405 401 405 56,700
2022/07/27 402 404 402 402 14,300
2022/07/26 403 404 402 404 13,000
2022/07/25 401 402 401 402 55,800
2022/07/22 402 404 402 402 18,300
2022/07/21 403 404 402 402 11,700
2022/07/20 403 404 401 404 34,700
2022/07/19 402 403 399 403 31,400
2022/07/15 403 403 399 400 21,300
2022/07/14 401 403 400 403 22,000
2022/07/13 400 403 400 403 13,500
2022/07/12 401 402 400 400 18,500
2022/07/11 403 405 401 404 36,300
2022/07/08 402 404 399 399 41,700
2022/07/07 403 405 400 401 25,100
2022/07/06 402 403 400 400 22,500
2022/07/05 403 405 402 402 16,000
2022/07/04 405 406 401 402 26,900
2022/07/01 400 403 398 401 32,400
2022/06/30 402 405 400 400 24,300
2022/06/29 406 406 401 401 26,300
2022/06/28 405 406 403 406 17,400
2022/06/27 402 406 402 404 42,700
2022/06/24 402 404 400 402 16,000
2022/06/23 402 404 400 400 17,100
2022/06/22 403 404 400 402 17,800
2022/06/21 400 405 400 405 23,100
2022/06/20 405 405 396 400 45,700
2022/06/17 400 403 400 403 33,000
2022/06/16 403 405 401 405 28,600
2022/06/15 405 406 400 400 41,600
2022/06/14 405 408 403 407 39,000
2022/06/13 408 411 406 411 27,300
2022/06/10 412 412 408 408 48,000
2022/06/09 414 415 412 415 37,900
2022/06/08 414 415 412 414 28,100
2022/06/07 414 415 412 414 23,800
2022/06/06 411 415 411 414 23,100
2022/06/03 415 415 411 411 20,700
2022/06/02 416 416 411 415 19,900
2022/06/01 411 415 410 415 24,500
2022/05/31 412 415 409 411 24,400
2022/05/30 411 415 410 412 41,600
2022/05/27 408 411 408 411 24,500
2022/05/26 413 415 409 409 25,900
2022/05/25 410 411 406 411 20,100
2022/05/24 416 416 405 408 36,700
2022/05/23 416 418 413 416 24,100
2022/05/20 414 416 412 415 27,900
2022/05/19 410 416 409 415 32,900
2022/05/18 416 418 413 416 30,200
2022/05/17 409 418 409 414 33,300
2022/05/16 420 420 409 413 50,000
2022/05/13 405 418 405 416 52,200
2022/05/12 405 407 403 403 21,100
2022/05/11 405 408 405 406 15,600
2022/05/10 410 410 402 408 33,200
2022/05/09 410 414 406 406 23,200
2022/05/06 415 415 411 411 25,800
2022/05/02 415 415 410 411 38,600
2022/04/28 408 414 406 413 32,800
2022/04/27 401 404 400 404 42,200
2022/04/26 406 407 404 405 22,400
2022/04/25 407 408 405 405 20,500
2022/04/22 408 409 405 407 24,800
2022/04/21 407 410 407 408 19,500
2022/04/20 413 413 406 406 27,000
2022/04/19 408 414 405 410 28,500
2022/04/18 403 412 402 405 20,800
2022/04/15 408 410 405 406 29,400
2022/04/14 411 412 409 412 18,100
2022/04/13 402 409 402 408 30,700
2022/04/12 401 404 401 402 30,600
2022/04/11 400 404 399 403 72,700
2022/04/08 406 406 401 403 47,300
2022/04/07 410 410 404 405 41,500
2022/04/06 420 420 410 410 61,500
2022/04/05 426 428 420 420 36,800
2022/04/04 423 425 420 423 44,100
2022/04/01 425 425 420 421 62,800
2022/03/31 423 432 423 427 98,600
2022/03/30 427 427 421 424 342,100
2022/03/29 440 440 435 439 186,000
2022/03/28 443 444 440 440 118,100
2022/03/25 445 448 439 441 128,500
2022/03/24 442 445 440 445 69,100
2022/03/23 446 447 440 442 123,200
2022/03/22 447 449 443 444 88,100
2022/03/18 442 444 439 443 69,500
2022/03/17 446 447 441 443 89,400
2022/03/16 439 441 437 441 78,700
2022/03/15 431 437 429 436 76,300
2022/03/14 432 435 427 429 178,800
2022/03/11 432 435 429 432 75,200
2022/03/10 432 438 428 438 197,300
2022/03/09 427 432 424 424 233,800
2022/03/08 431 435 424 427 157,800
2022/03/07 437 437 432 435 75,500
2022/03/04 445 447 437 437 68,200
2022/03/03 445 447 441 444 55,000
2022/03/02 442 443 439 442 53,500
2022/03/01 443 445 440 443 51,400
2022/02/28 435 444 434 443 95,100
2022/02/25 435 436 430 432 270,500
2022/02/24 433 435 423 431 78,800
2022/02/22 430 433 427 433 40,700
2022/02/21 437 437 430 434 78,400
2022/02/18 438 442 438 439 103,800
2022/02/17 440 442 437 441 53,800
2022/02/16 439 442 439 439 35,100
2022/02/15 444 446 437 437 87,800
2022/02/14 445 445 439 444 70,700
2022/02/10 445 449 442 446 91,700
2022/02/09 441 445 438 444 61,000
2022/02/08 443 448 437 438 65,000
2022/02/07 447 447 441 445 139,900
2022/02/04 455 455 440 450 171,100
2022/02/03 445 460 444 459 164,500
2022/02/02 434 444 427 442 122,000
2022/02/01 434 436 429 434 87,000
2022/01/31 430 441 422 432 229,900
2022/01/28 422 427 413 426 185,100
2022/01/27 422 426 416 416 118,100
2022/01/26 410 421 410 419 89,500
2022/01/25 412 413 407 410 74,600
2022/01/24 404 412 402 412 124,100
2022/01/21 397 401 392 401 111,800
2022/01/20 395 400 394 398 48,800
2022/01/19 399 400 395 395 85,800
2022/01/18 399 404 399 400 34,600
2022/01/17 404 407 399 399 113,000
2022/01/14 406 406 398 406 141,200
2022/01/13 410 411 408 408 35,800
2022/01/12 406 412 406 412 44,900
2022/01/11 409 409 403 406 56,900
2022/01/07 405 410 401 405 99,700
2022/01/06 411 412 405 405 77,800
2022/01/05 417 419 411 417 63,400
2022/01/04 413 417 413 417 58,900

このページの先頭へ