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 |
|---|---|---|---|---|---|
| 2024/05/29 | 748 | 749 | 748 | 749 | 18,100 |
| 2024/05/28 | 747 | 749 | 747 | 749 | 27,500 |
| 2024/05/27 | 748 | 749 | 747 | 749 | 79,100 |
| 2024/05/24 | 747 | 748 | 747 | 748 | 9,500 |
| 2024/05/23 | 748 | 748 | 747 | 748 | 35,000 |
| 2024/05/22 | 747 | 748 | 747 | 747 | 38,700 |
| 2024/05/21 | 747 | 748 | 747 | 748 | 22,600 |
| 2024/05/20 | 747 | 748 | 747 | 747 | 28,700 |
| 2024/05/17 | 746 | 748 | 746 | 747 | 25,300 |
| 2024/05/16 | 746 | 748 | 746 | 746 | 82,300 |
| 2024/05/15 | 746 | 748 | 746 | 746 | 156,600 |
| 2024/05/14 | 744 | 746 | 744 | 745 | 99,100 |
| 2024/05/13 | 747 | 747 | 743 | 744 | 199,100 |
| 2024/05/10 | 747 | 748 | 747 | 747 | 10,000 |
| 2024/05/09 | 747 | 748 | 747 | 747 | 8,200 |
| 2024/05/08 | 747 | 748 | 747 | 747 | 29,900 |
| 2024/05/07 | 748 | 748 | 747 | 747 | 120,000 |
| 2024/05/02 | 747 | 748 | 747 | 747 | 15,000 |
| 2024/05/01 | 747 | 749 | 747 | 747 | 44,800 |
| 2024/04/30 | 748 | 748 | 747 | 747 | 4,700 |
| 2024/04/26 | 747 | 749 | 747 | 749 | 32,400 |
| 2024/04/25 | 747 | 748 | 747 | 747 | 15,100 |
| 2024/04/24 | 748 | 748 | 747 | 747 | 7,500 |
| 2024/04/23 | 747 | 748 | 747 | 748 | 7,800 |
| 2024/04/22 | 747 | 748 | 747 | 747 | 27,800 |
| 2024/04/19 | 747 | 748 | 747 | 747 | 18,900 |
| 2024/04/18 | 747 | 748 | 747 | 747 | 18,700 |
| 2024/04/17 | 747 | 748 | 747 | 747 | 25,100 |
| 2024/04/16 | 747 | 748 | 747 | 747 | 14,400 |
| 2024/04/15 | 747 | 748 | 747 | 747 | 20,400 |
| 2024/04/12 | 747 | 748 | 747 | 747 | 28,300 |
| 2024/04/11 | 747 | 748 | 747 | 747 | 19,800 |
| 2024/04/10 | 749 | 749 | 747 | 747 | 21,200 |
| 2024/04/09 | 748 | 749 | 747 | 749 | 10,300 |
| 2024/04/08 | 747 | 749 | 747 | 748 | 18,700 |
| 2024/04/05 | 747 | 748 | 747 | 748 | 26,800 |
| 2024/04/04 | 747 | 748 | 746 | 748 | 92,100 |
| 2024/04/03 | 747 | 748 | 746 | 747 | 22,600 |
| 2024/04/02 | 746 | 749 | 746 | 746 | 159,300 |
| 2024/04/01 | 746 | 747 | 743 | 744 | 127,600 |
| 2024/03/29 | 746 | 747 | 746 | 746 | 36,600 |
| 2024/03/28 | 746 | 748 | 745 | 745 | 1,276,800 |
| 2024/03/27 | 746 | 747 | 746 | 747 | 40,300 |
| 2024/03/26 | 746 | 747 | 746 | 746 | 25,200 |
| 2024/03/25 | 746 | 747 | 746 | 746 | 41,000 |
| 2024/03/22 | 746 | 747 | 746 | 746 | 31,900 |
| 2024/03/21 | 747 | 747 | 746 | 746 | 31,000 |
| 2024/03/19 | 746 | 747 | 746 | 746 | 53,600 |
| 2024/03/18 | 746 | 748 | 746 | 746 | 105,900 |
| 2024/03/15 | 746 | 747 | 746 | 746 | 55,100 |
| 2024/03/14 | 746 | 747 | 746 | 746 | 71,600 |
| 2024/03/13 | 746 | 747 | 746 | 746 | 195,000 |
| 2024/03/12 | 746 | 747 | 746 | 746 | 65,500 |
| 2024/03/11 | 746 | 747 | 746 | 746 | 115,600 |
| 2024/03/08 | 746 | 747 | 746 | 746 | 130,100 |
| 2024/03/07 | 746 | 747 | 746 | 746 | 62,600 |
| 2024/03/06 | 747 | 748 | 746 | 746 | 116,400 |
| 2024/03/05 | 747 | 748 | 747 | 747 | 73,400 |
| 2024/03/04 | 747 | 748 | 746 | 746 | 100,800 |
| 2024/03/01 | 747 | 749 | 747 | 747 | 123,400 |
| 2024/02/29 | 746 | 748 | 746 | 746 | 118,400 |
| 2024/02/28 | 745 | 749 | 745 | 746 | 248,700 |
| 2024/02/27 | 746 | 747 | 745 | 745 | 143,300 |
| 2024/02/26 | 747 | 748 | 746 | 746 | 395,600 |
| 2024/02/22 | 748 | 749 | 747 | 747 | 451,400 |
| 2024/02/21 | 748 | 749 | 748 | 748 | 267,400 |
| 2024/02/20 | 748 | 750 | 748 | 748 | 327,800 |
| 2024/02/19 | 748 | 750 | 748 | 748 | 597,200 |
| 2024/02/16 | 747 | 749 | 747 | 748 | 322,000 |
| 2024/02/15 | 748 | 749 | 747 | 747 | 460,500 |
| 2024/02/14 | 748 | 749 | 747 | 747 | 1,553,500 |
| 2024/02/13 | 748 | 749 | 748 | 748 | 442,400 |
| 2024/02/09 | 748 | 749 | 748 | 748 | 407,500 |
| 2024/02/08 | 748 | 749 | 748 | 749 | 341,000 |
| 2024/02/07 | 748 | 749 | 748 | 748 | 629,000 |
| 2024/02/06 | 748 | 749 | 748 | 748 | 156,800 |
| 2024/02/05 | 748 | 749 | 748 | 748 | 157,400 |
| 2024/02/02 | 748 | 749 | 748 | 748 | 254,000 |
| 2024/02/01 | 748 | 749 | 748 | 748 | 315,300 |
| 2024/01/31 | 748 | 749 | 747 | 748 | 879,600 |
| 2024/01/30 | 748 | 749 | 747 | 747 | 5,026,500 |
| 2024/01/29 | 670 | 675 | 664 | 673 | 179,000 |
| 2024/01/26 | 675 | 682 | 670 | 671 | 120,300 |
| 2024/01/25 | 683 | 683 | 669 | 674 | 297,500 |
| 2024/01/24 | 676 | 687 | 670 | 680 | 318,400 |
| 2024/01/23 | 676 | 682 | 674 | 675 | 251,600 |
| 2024/01/22 | 671 | 675 | 668 | 670 | 76,100 |
| 2024/01/19 | 666 | 677 | 666 | 671 | 100,200 |
| 2024/01/18 | 667 | 672 | 663 | 665 | 129,400 |
| 2024/01/17 | 680 | 685 | 667 | 668 | 214,000 |
| 2024/01/16 | 681 | 685 | 676 | 680 | 133,700 |
| 2024/01/15 | 676 | 685 | 676 | 685 | 143,800 |
| 2024/01/12 | 679 | 686 | 677 | 677 | 160,300 |
| 2024/01/11 | 682 | 685 | 679 | 679 | 169,900 |
| 2024/01/10 | 683 | 688 | 682 | 685 | 193,100 |
| 2024/01/09 | 686 | 688 | 683 | 685 | 154,600 |
| 2024/01/05 | 687 | 695 | 686 | 687 | 108,000 |
| 2024/01/04 | 682 | 705 | 674 | 700 | 371,600 |