9995 (株)グローセル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 747 | 748 | 747 | 747 | 29,900 | 747 |
| 2024-05-07 | 748 | 748 | 747 | 747 | 120,000 | 747 |
| 2024-05-02 | 747 | 748 | 747 | 747 | 15,000 | 747 |
| 2024-05-01 | 747 | 749 | 747 | 747 | 44,800 | 747 |
| 2024-04-30 | 748 | 748 | 747 | 747 | 4,700 | 747 |
| 2024-04-26 | 747 | 749 | 747 | 749 | 32,400 | 749 |
| 2024-04-25 | 747 | 748 | 747 | 747 | 15,100 | 747 |
| 2024-04-24 | 748 | 748 | 747 | 747 | 7,500 | 747 |
| 2024-04-23 | 747 | 748 | 747 | 748 | 7,800 | 748 |
| 2024-04-22 | 747 | 748 | 747 | 747 | 27,800 | 747 |
| 2024-04-19 | 747 | 748 | 747 | 747 | 18,900 | 747 |
| 2024-04-18 | 747 | 748 | 747 | 747 | 18,700 | 747 |
| 2024-04-17 | 747 | 748 | 747 | 747 | 25,100 | 747 |
| 2024-04-16 | 747 | 748 | 747 | 747 | 14,400 | 747 |
| 2024-04-15 | 747 | 748 | 747 | 747 | 20,400 | 747 |
| 2024-04-12 | 747 | 748 | 747 | 747 | 28,300 | 747 |
| 2024-04-11 | 747 | 748 | 747 | 747 | 19,800 | 747 |
| 2024-04-10 | 749 | 749 | 747 | 747 | 21,200 | 747 |
| 2024-04-09 | 748 | 749 | 747 | 749 | 10,300 | 749 |
| 2024-04-08 | 747 | 749 | 747 | 748 | 18,700 | 748 |
| 2024-04-05 | 747 | 748 | 747 | 748 | 26,800 | 748 |
| 2024-04-04 | 747 | 748 | 746 | 748 | 92,100 | 748 |
| 2024-04-03 | 747 | 748 | 746 | 747 | 22,600 | 747 |
| 2024-04-02 | 746 | 749 | 746 | 746 | 159,300 | 746 |
| 2024-04-01 | 746 | 747 | 743 | 744 | 127,600 | 744 |
| 2024-03-29 | 746 | 747 | 746 | 746 | 36,600 | 746 |
| 2024-03-28 | 746 | 748 | 745 | 745 | 1,276,800 | 745 |
| 2024-03-27 | 746 | 747 | 746 | 747 | 40,300 | 747 |
| 2024-03-26 | 746 | 747 | 746 | 746 | 25,200 | 746 |
| 2024-03-25 | 746 | 747 | 746 | 746 | 41,000 | 746 |
| 2024-03-22 | 746 | 747 | 746 | 746 | 31,900 | 746 |
| 2024-03-21 | 747 | 747 | 746 | 746 | 31,000 | 746 |
| 2024-03-19 | 746 | 747 | 746 | 746 | 53,600 | 746 |
| 2024-03-18 | 746 | 748 | 746 | 746 | 105,900 | 746 |
| 2024-03-15 | 746 | 747 | 746 | 746 | 33,200 | 746 |
| 2024-03-14 | 746 | 747 | 746 | 746 | 71,600 | 746 |
| 2024-03-13 | 746 | 747 | 746 | 746 | 195,000 | 746 |
| 2024-03-12 | 746 | 747 | 746 | 746 | 65,500 | 746 |
| 2024-03-11 | 746 | 747 | 746 | 746 | 115,600 | 746 |
| 2024-03-08 | 746 | 747 | 746 | 746 | 130,100 | 746 |
| 2024-03-07 | 746 | 747 | 746 | 746 | 62,600 | 746 |
| 2024-03-06 | 747 | 748 | 746 | 746 | 116,400 | 746 |
| 2024-03-05 | 747 | 748 | 747 | 747 | 73,400 | 747 |
| 2024-03-04 | 747 | 748 | 746 | 746 | 100,800 | 746 |
| 2024-03-01 | 747 | 749 | 747 | 747 | 123,400 | 747 |
| 2024-02-29 | 746 | 748 | 746 | 746 | 118,400 | 746 |
| 2024-02-28 | 745 | 749 | 745 | 746 | 248,700 | 746 |
| 2024-02-27 | 746 | 747 | 745 | 745 | 143,300 | 745 |
| 2024-02-26 | 747 | 748 | 746 | 746 | 395,600 | 746 |
| 2024-02-22 | 748 | 749 | 747 | 747 | 451,400 | 747 |
| 2024-02-21 | 748 | 749 | 748 | 748 | 267,400 | 748 |
| 2024-02-20 | 748 | 750 | 748 | 748 | 327,800 | 748 |
| 2024-02-19 | 748 | 750 | 748 | 748 | 597,200 | 748 |
| 2024-02-16 | 747 | 749 | 747 | 748 | 322,000 | 748 |
| 2024-02-15 | 748 | 749 | 747 | 747 | 460,500 | 747 |
| 2024-02-14 | 748 | 749 | 747 | 747 | 1,553,500 | 747 |
| 2024-02-13 | 748 | 749 | 748 | 748 | 442,400 | 748 |
| 2024-02-09 | 748 | 749 | 748 | 748 | 407,500 | 748 |
| 2024-02-08 | 748 | 749 | 748 | 749 | 341,000 | 749 |
| 2024-02-07 | 748 | 749 | 748 | 748 | 629,000 | 748 |
| 2024-02-06 | 748 | 749 | 748 | 748 | 156,800 | 748 |
| 2024-02-05 | 748 | 749 | 748 | 748 | 157,400 | 748 |
| 2024-02-02 | 748 | 749 | 748 | 748 | 254,000 | 748 |
| 2024-02-01 | 748 | 749 | 748 | 748 | 315,300 | 748 |
| 2024-01-31 | 748 | 749 | 747 | 748 | 879,600 | 748 |
| 2024-01-30 | 748 | 749 | 747 | 747 | 5,026,500 | 747 |
| 2024-01-29 | 670 | 675 | 664 | 673 | 179,000 | 673 |
| 2024-01-26 | 675 | 682 | 670 | 671 | 120,300 | 671 |
| 2024-01-25 | 683 | 683 | 669 | 674 | 297,500 | 674 |
| 2024-01-24 | 676 | 687 | 670 | 680 | 318,400 | 680 |
| 2024-01-23 | 676 | 682 | 674 | 675 | 251,600 | 675 |
| 2024-01-22 | 671 | 675 | 668 | 670 | 76,100 | 670 |
| 2024-01-19 | 666 | 677 | 666 | 671 | 100,200 | 671 |
| 2024-01-18 | 667 | 672 | 663 | 665 | 129,400 | 665 |
| 2024-01-17 | 680 | 685 | 667 | 668 | 214,000 | 668 |
| 2024-01-16 | 681 | 685 | 676 | 680 | 133,700 | 680 |
| 2024-01-15 | 676 | 685 | 676 | 685 | 143,800 | 685 |
| 2024-01-12 | 679 | 686 | 677 | 677 | 160,300 | 677 |
| 2024-01-11 | 682 | 685 | 679 | 679 | 169,900 | 679 |
| 2024-01-10 | 683 | 688 | 682 | 685 | 193,100 | 685 |
| 2024-01-09 | 686 | 688 | 683 | 685 | 154,600 | 685 |
| 2024-01-05 | 687 | 695 | 686 | 687 | 108,000 | 687 |
| 2024-01-04 | 682 | 705 | 674 | 700 | 371,600 | 700 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
