7990 グローブライド(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,183	2,209	2,153	2,196	24,700	1,098
2017-12-28	2,050	2,210	2,050	2,183	100,500	1,091.50
2017-12-27	2,019	2,048	2,012	2,048	20,800	1,024
2017-12-26	2,009	2,046	2,009	2,020	19,800	1,010
2017-12-25	1,999	2,008	1,995	2,004	9,400	1,002
2017-12-22	2,004	2,017	2,002	2,011	8,900	1,005.50
2017-12-21	2,010	2,018	1,994	2,009	8,400	1,004.50
2017-12-20	2,005	2,017	1,998	2,017	17,600	1,008.50
2017-12-19	1,985	1,997	1,982	1,996	8,900	998
2017-12-18	1,996	2,000	1,982	1,989	7,300	994.50
2017-12-15	2,002	2,002	1,951	1,993	18,200	996.50
2017-12-14	2,000	2,002	1,993	2,002	9,400	1,001
2017-12-13	1,991	2,000	1,980	1,997	11,600	998.50
2017-12-12	2,000	2,000	1,985	1,988	6,700	994
2017-12-11	1,994	2,001	1,980	2,000	5,100	1,000
2017-12-08	1,944	1,994	1,944	1,994	22,900	997
2017-12-07	2,005	2,005	1,967	1,978	22,800	989
2017-12-06	2,014	2,014	1,966	1,977	8,800	988.50
2017-12-05	2,017	2,017	1,989	2,001	6,700	1,000.50
2017-12-04	2,012	2,019	2,000	2,003	10,300	1,001.50
2017-12-01	1,984	2,022	1,984	1,999	38,200	999.50
2017-11-30	1,963	2,000	1,956	1,996	19,900	998
2017-11-29	1,950	1,976	1,950	1,976	12,000	988
2017-11-28	1,950	1,951	1,940	1,950	12,000	975
2017-11-27	1,951	1,957	1,939	1,949	9,100	974.50
2017-11-24	1,945	1,950	1,928	1,948	8,300	974
2017-11-22	1,957	1,965	1,942	1,948	11,300	974
2017-11-21	1,954	1,961	1,942	1,959	17,100	979.50
2017-11-20	1,935	1,960	1,928	1,954	21,100	977
2017-11-17	1,987	1,987	1,930	1,939	31,200	969.50
2017-11-16	1,954	2,006	1,954	1,990	16,300	995
2017-11-15	2,000	2,005	1,964	1,968	22,800	984
2017-11-13	2,056	2,056	2,010	2,030	24,400	1,015
2017-11-10	2,033	2,061	2,033	2,060	23,500	1,030
2017-11-09	1,995	2,064	1,990	2,063	64,600	1,031.50
2017-11-08	1,968	1,983	1,950	1,983	23,000	991.50
2017-11-07	1,964	1,972	1,947	1,968	12,100	984
2017-11-06	1,980	1,980	1,963	1,971	12,100	985.50
2017-11-02	1,980	1,984	1,966	1,980	17,100	990
2017-11-01	1,980	1,987	1,973	1,980	15,400	990
2017-10-31	1,980	1,991	1,971	1,976	15,600	988
2017-10-30	1,975	1,996	1,962	1,987	51,700	993.50
2017-10-27	1,965	1,979	1,960	1,976	22,600	988
2017-10-26	1,958	1,978	1,955	1,977	15,000	988.50
2017-10-25	1,977	1,981	1,959	1,962	19,500	981
2017-10-24	1,971	1,981	1,960	1,980	15,600	990
2017-10-23	1,972	1,974	1,960	1,972	10,900	986
2017-10-20	1,977	1,978	1,955	1,958	11,800	979
2017-10-19	1,960	1,988	1,953	1,977	19,800	988.50
2017-10-18	1,960	1,967	1,946	1,963	15,800	981.50
2017-10-17	1,961	1,964	1,944	1,954	18,700	977
2017-10-16	1,978	1,988	1,960	1,965	23,200	982.50
2017-10-13	1,948	1,984	1,943	1,980	25,800	990
2017-10-12	1,959	1,959	1,944	1,948	10,100	974
2017-10-11	1,943	1,954	1,934	1,953	16,200	976.50
2017-10-10	1,936	1,947	1,932	1,934	16,600	967
2017-10-06	1,945	1,951	1,936	1,947	11,600	973.50
2017-10-05	1,946	1,955	1,942	1,952	14,100	976
2017-10-04	1,946	1,964	1,945	1,961	15,100	980.50
2017-10-03	1,974	1,976	1,950	1,955	12,700	977.50
2017-10-02	1,958	1,987	1,930	1,974	22,200	987
2017-09-29	1,954	1,971	1,937	1,946	19,100	973
2017-09-28	1,942	1,973	1,930	1,954	29,100	977
2017-09-27	1,931	1,941	1,925	1,939	23,700	969.50
2017-09-26	1,937	1,955	1,936	1,951	26,700	975.50
2017-09-25	1,930	1,952	1,930	1,951	15,000	975.50
2017-09-22	1,951	1,951	1,930	1,930	19,600	965
2017-09-21	1,938	1,961	1,933	1,951	11,100	975.50
2017-09-20	1,932	1,941	1,931	1,940	17,800	970
2017-09-19	1,950	1,950	1,936	1,943	12,800	971.50
2017-09-15	1,936	1,948	1,926	1,934	12,000	967
2017-09-14	1,949	1,949	1,934	1,942	8,300	971
2017-09-13	1,949	1,949	1,933	1,935	6,100	967.50
2017-09-12	1,945	1,945	1,924	1,931	9,200	965.50
2017-09-11	1,924	1,949	1,920	1,926	7,700	963
2017-09-08	1,924	1,935	1,917	1,923	16,300	961.50
2017-09-07	1,929	1,958	1,928	1,941	7,900	970.50
2017-09-06	1,931	1,948	1,917	1,922	15,400	961
2017-09-05	1,946	1,952	1,924	1,925	8,900	962.50
2017-09-04	1,995	2,005	1,944	1,946	12,600	973
2017-09-01	1,964	2,005	1,956	2,001	19,000	1,000.50
2017-08-31	1,953	1,965	1,948	1,958	7,500	979
2017-08-30	1,950	1,970	1,933	1,962	10,400	981
2017-08-29	1,932	1,947	1,932	1,942	4,000	971
2017-08-28	1,949	1,949	1,932	1,944	8,200	972
2017-08-25	1,926	1,939	1,923	1,937	7,700	968.50
2017-08-24	1,931	1,936	1,929	1,929	4,200	964.50
2017-08-23	1,945	1,945	1,925	1,931	7,200	965.50
2017-08-22	1,937	1,937	1,926	1,933	6,800	966.50
2017-08-21	1,926	1,935	1,921	1,933	8,500	966.50
2017-08-18	1,930	1,930	1,914	1,922	14,200	961
2017-08-17	1,950	1,963	1,944	1,949	7,300	974.50
2017-08-16	1,950	1,956	1,926	1,931	13,600	965.50
2017-08-15	1,955	1,983	1,947	1,947	20,300	973.50
2017-08-14	1,963	1,965	1,932	1,938	11,000	969
2017-08-10	1,986	2,003	1,978	1,997	27,900	998.50
2017-08-09	1,912	1,998	1,912	1,987	40,800	993.50
2017-08-08	1,952	1,988	1,948	1,970	30,400	985
2017-08-07	1,950	1,959	1,938	1,952	14,600	976
2017-08-04	1,947	1,947	1,928	1,939	10,600	969.50
2017-08-03	1,921	1,944	1,916	1,944	13,900	972
2017-08-02	1,930	1,930	1,914	1,921	15,100	960.50
2017-08-01	1,911	1,928	1,904	1,919	11,300	959.50
2017-07-31	1,904	1,917	1,899	1,909	12,300	954.50
2017-07-28	1,913	1,929	1,896	1,906	19,300	953
2017-07-27	1,894	1,933	1,894	1,920	21,000	960
2017-07-26	1,896	1,906	1,891	1,906	19,600	953
2017-07-25	1,907	1,912	1,891	1,895	21,300	947.50
2017-07-24	1,924	1,924	1,905	1,918	23,000	959
2017-07-21	1,965	1,970	1,923	1,930	28,200	965
2017-07-20	1,980	1,994	1,979	1,979	21,700	989.50
2017-07-19	1,964	1,985	1,961	1,984	13,500	992
2017-07-18	1,945	1,972	1,938	1,964	19,500	982
2017-07-14	1,926	1,950	1,926	1,947	14,100	973.50
2017-07-13	1,929	1,933	1,919	1,926	13,200	963
2017-07-12	1,921	1,922	1,912	1,915	4,300	957.50
2017-07-11	1,900	1,923	1,900	1,919	10,600	959.50
2017-07-10	1,915	1,926	1,910	1,917	11,400	958.50
2017-07-07	1,908	1,914	1,890	1,900	26,000	950
2017-07-06	1,926	1,932	1,917	1,921	10,200	960.50
2017-07-05	1,918	1,954	1,904	1,923	30,600	961.50
2017-07-04	1,946	1,946	1,921	1,928	15,900	964
2017-07-03	1,940	1,957	1,937	1,946	14,800	973
2017-06-30	1,956	1,956	1,928	1,940	11,700	970
2017-06-29	1,946	1,966	1,946	1,956	7,100	978
2017-06-28	1,955	1,968	1,935	1,940	12,800	970
2017-06-27	1,977	1,977	1,960	1,967	12,100	983.50
2017-06-26	1,982	1,983	1,967	1,967	8,700	983.50
2017-06-23	1,980	1,980	1,960	1,962	8,300	981
2017-06-22	1,978	1,980	1,969	1,970	8,200	985
2017-06-21	1,986	1,992	1,964	1,970	8,900	985
2017-06-20	1,986	1,992	1,973	1,986	25,800	993
2017-06-19	1,953	1,997	1,953	1,966	27,100	983
2017-06-16	1,980	1,997	1,952	1,952	31,600	976
2017-06-15	1,980	1,994	1,971	1,981	16,800	990.50
2017-06-14	1,969	1,992	1,954	1,974	24,600	987
2017-06-13	1,947	1,965	1,928	1,962	9,800	981
2017-06-12	1,971	1,971	1,931	1,944	15,500	972
2017-06-09	1,936	1,955	1,925	1,955	22,300	977.50
2017-06-08	1,944	1,953	1,900	1,930	21,200	965
2017-06-07	1,938	1,949	1,931	1,940	17,200	970
2017-06-06	1,972	1,974	1,936	1,938	18,300	969
2017-06-05	1,981	1,982	1,952	1,968	17,800	984
2017-06-02	1,975	1,988	1,966	1,987	25,300	993.50
2017-06-01	1,951	1,970	1,948	1,958	13,900	979
2017-05-31	1,951	1,970	1,943	1,951	22,500	975.50
2017-05-30	1,947	1,976	1,941	1,976	11,300	988
2017-05-29	1,901	1,954	1,901	1,942	14,100	971
2017-05-26	1,944	1,954	1,905	1,907	17,000	953.50
2017-05-25	1,954	1,969	1,954	1,954	10,300	977
2017-05-24	1,961	1,968	1,954	1,957	6,900	978.50
2017-05-23	1,953	1,966	1,953	1,958	7,600	979
2017-05-22	1,953	1,963	1,937	1,957	14,000	978.50
2017-05-19	1,935	1,944	1,925	1,942	10,700	971
2017-05-18	1,926	1,943	1,921	1,935	13,300	967.50
2017-05-17	1,967	1,974	1,941	1,966	15,500	983
2017-05-16	1,986	1,994	1,961	1,982	48,600	991
2017-05-15	1,960	2,005	1,925	2,002	50,900	1,001
2017-05-12	1,926	1,969	1,922	1,938	26,600	969
2017-05-11	1,990	2,010	1,972	2,007	38,800	1,003.50
2017-05-10	1,970	1,990	1,959	1,986	19,700	993
2017-05-09	1,981	1,987	1,970	1,970	15,300	985
2017-05-08	1,974	1,993	1,971	1,981	24,900	990.50
2017-05-02	1,959	1,988	1,959	1,968	22,100	984
2017-05-01	1,915	1,953	1,915	1,953	11,800	976.50
2017-04-28	1,956	1,956	1,930	1,932	12,100	966
2017-04-27	1,935	1,959	1,935	1,957	18,000	978.50
2017-04-26	1,930	1,950	1,930	1,947	19,500	973.50
2017-04-25	1,909	1,925	1,896	1,922	16,300	961
2017-04-24	1,919	1,919	1,903	1,905	11,500	952.50
2017-04-21	1,930	1,930	1,907	1,913	9,900	956.50
2017-04-20	1,906	1,919	1,891	1,917	22,500	958.50
2017-04-19	1,841	1,907	1,841	1,892	34,600	946
2017-04-18	1,843	1,864	1,843	1,854	10,100	927
2017-04-17	1,802	1,848	1,802	1,839	11,300	919.50
2017-04-14	1,836	1,862	1,828	1,829	13,700	914.50
2017-04-13	1,839	1,856	1,831	1,852	19,000	926
2017-04-12	1,831	1,843	1,815	1,839	22,100	919.50
2017-04-11	1,829	1,844	1,826	1,830	12,300	915
2017-04-10	1,829	1,865	1,829	1,850	14,700	925
2017-04-07	1,792	1,830	1,791	1,819	19,400	909.50
2017-04-06	1,818	1,825	1,792	1,797	18,100	898.50
2017-04-05	1,825	1,840	1,823	1,832	13,300	916
2017-04-04	1,865	1,865	1,811	1,814	25,900	907
2017-04-03	1,849	1,871	1,849	1,852	19,500	926
2017-03-31	1,932	1,932	1,849	1,849	29,000	924.50
2017-03-30	1,930	1,942	1,920	1,930	19,700	965
2017-03-29	1,939	1,955	1,907	1,941	30,100	970.50
2017-03-28	1,933	1,970	1,930	1,970	69,900	985
2017-03-27	1,922	1,941	1,909	1,929	42,800	964.50
2017-03-24	1,877	1,929	1,876	1,929	22,200	964.50
2017-03-23	1,912	1,914	1,876	1,881	21,300	940.50
2017-03-22	1,910	1,941	1,905	1,913	30,900	956.50
2017-03-21	1,922	1,941	1,922	1,935	29,400	967.50
2017-03-17	1,917	1,929	1,900	1,922	22,300	961
2017-03-16	1,884	1,923	1,877	1,917	33,500	958.50
2017-03-15	1,870	1,880	1,870	1,876	26,600	938
2017-03-14	1,845	1,867	1,835	1,866	34,700	933
2017-03-13	1,823	1,858	1,800	1,832	33,300	916
2017-03-10	1,794	1,831	1,790	1,824	37,500	912
2017-03-09	1,759	1,787	1,759	1,778	10,000	889
2017-03-08	1,768	1,782	1,747	1,753	29,600	876.50
2017-03-07	1,770	1,784	1,766	1,774	24,300	887
2017-03-06	1,777	1,780	1,764	1,764	15,800	882
2017-03-03	1,780	1,787	1,771	1,777	13,600	888.50
2017-03-02	1,792	1,792	1,776	1,783	19,800	891.50
2017-03-01	1,771	1,785	1,750	1,775	18,600	887.50
2017-02-28	1,748	1,782	1,748	1,761	37,000	880.50
2017-02-27	1,740	1,750	1,724	1,739	27,900	869.50
2017-02-24	1,743	1,747	1,735	1,741	22,700	870.50
2017-02-23	1,797	1,800	1,735	1,743	61,500	871.50
2017-02-22	1,805	1,828	1,790	1,797	28,900	898.50
2017-02-21	1,805	1,810	1,787	1,808	17,500	904
2017-02-20	1,811	1,822	1,790	1,801	9,000	900.50
2017-02-17	1,795	1,825	1,795	1,812	13,400	906
2017-02-16	1,820	1,820	1,782	1,794	18,400	897
2017-02-15	1,820	1,826	1,798	1,803	16,200	901.50
2017-02-14	1,810	1,820	1,788	1,799	10,900	899.50
2017-02-13	1,798	1,800	1,769	1,795	28,800	897.50
2017-02-10	1,821	1,833	1,783	1,789	37,800	894.50
2017-02-09	1,803	1,845	1,803	1,821	14,300	910.50
2017-02-08	1,809	1,824	1,802	1,818	9,400	909
2017-02-07	1,820	1,820	1,808	1,809	9,600	904.50
2017-02-06	1,818	1,838	1,816	1,823	14,000	911.50
2017-02-03	1,822	1,873	1,822	1,825	14,800	912.50
2017-02-02	1,835	1,840	1,812	1,812	18,000	906
2017-02-01	1,833	1,848	1,825	1,833	20,500	916.50
2017-01-31	1,852	1,872	1,832	1,850	22,900	925
2017-01-30	1,843	1,879	1,843	1,875	14,100	937.50
2017-01-27	1,846	1,867	1,824	1,845	26,500	922.50
2017-01-26	1,876	1,876	1,836	1,839	27,000	919.50
2017-01-25	1,890	1,890	1,856	1,856	14,900	928
2017-01-24	1,890	1,909	1,857	1,865	20,400	932.50
2017-01-23	1,897	1,910	1,891	1,898	15,000	949
2017-01-20	1,913	1,914	1,902	1,907	24,600	953.50
2017-01-19	1,909	1,930	1,899	1,919	15,100	959.50
2017-01-18	1,887	1,901	1,807	1,894	27,900	947
2017-01-17	1,920	1,922	1,890	1,897	23,800	948.50
2017-01-16	1,927	1,959	1,920	1,923	18,700	961.50
2017-01-13	1,912	1,955	1,911	1,927	28,200	963.50
2017-01-12	1,952	1,965	1,916	1,920	19,300	960
2017-01-11	1,949	1,959	1,937	1,948	14,000	974
2017-01-10	1,970	1,975	1,942	1,947	23,000	973.50
2017-01-06	1,957	1,981	1,929	1,970	22,700	985
2017-01-05	1,972	1,977	1,951	1,970	18,300	985
2017-01-04	1,945	1,974	1,941	1,972	18,700	986

分割・併合履歴： [2021-09-29]1株→2株 [2015-09-28]1株→0.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.16株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31