1. HOME >
  2. 株価時系列 >
  3. 6457

6457 グローリー(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-05-092,520.52,542.52,505.52,524.5103,1002,524.50
2025-05-082,4982,509.52,4552,501131,5002,501
2025-05-072,5002,5132,4892,497.5192,5002,497.50
2025-05-022,5122,5182,489.52,505.5135,2002,505.50
2025-05-012,4932,501.52,4762,50098,5002,500
2025-04-302,5312,5312,496.52,514102,8002,514
2025-04-282,5542,565.52,504.52,519147,9002,519
2025-04-252,5122,5352,500.52,504103,8002,504
2025-04-242,5002,520.52,485.52,496107,1002,496
2025-04-232,468.52,4992,458.52,475149,5002,475
2025-04-222,3902,4252,3902,425101,4002,425
2025-04-212,448.52,451.52,3942,405.576,2002,405.50
2025-04-182,450.52,465.52,448.52,463.5100,8002,463.50
2025-04-172,3972,433.52,385.52,417.589,2002,417.50
2025-04-162,3912,4012,3702,397102,8002,397
2025-04-152,4102,420.52,383.52,39183,8002,391
2025-04-142,388.52,4102,3632,390.5117,1002,390.50
2025-04-112,343.52,357.52,305.52,357.5139,2002,357.50
2025-04-102,4692,4692,3702,420221,5002,420
2025-04-092,2432,3052,2332,269308,0002,269
2025-04-082,2652,2932,192.52,268.5426,8002,268.50
2025-04-072,155.52,2402,1362,170.5266,5002,170.50
2025-04-042,4802,4802,325.52,352.5223,2002,352.50
2025-04-032,525.52,592.52,5102,537213,4002,537
2025-04-022,6572,665.52,626.52,649.5200,9002,649.50
2025-04-012,6412,686.52,6412,643252,4002,643
2025-03-312,6702,6762,6172,626166,2002,626
2025-03-282,712.52,7252,695.52,718143,3002,718
2025-03-272,7772,782.52,747.52,777177,9002,777
2025-03-262,7662,7832,760.52,782.5153,2002,782.50
2025-03-252,751.52,774.52,7422,761.577,2002,761.50
2025-03-242,798.52,798.52,741.52,757100,4002,757
2025-03-212,8022,8162,787.52,802.5138,1002,802.50
2025-03-192,7742,8112,7722,803135,9002,803
2025-03-182,7752,7752,7532,769.5123,9002,769.50
2025-03-172,762.52,7792,7472,752114,9002,752
2025-03-142,7532,760.52,742.52,745110,9002,745
2025-03-132,7572,766.52,7282,750154,5002,750
2025-03-122,7552,7712,7452,759191,3002,759
2025-03-112,699.52,759.52,696.52,754.5337,3002,754.50
2025-03-102,7052,7182,689.52,704.5182,8002,704.50
2025-03-072,668.52,7092,651.52,703164,4002,703
2025-03-062,6702,708.52,6642,699135,8002,699
2025-03-052,659.52,6642,641.52,65499,1002,654
2025-03-042,649.52,657.52,629.52,640131,5002,640
2025-03-032,6102,6462,6102,641119,7002,641
2025-02-282,6142,619.52,5802,599.596,3002,599.50
2025-02-272,577.52,609.52,5642,609.5123,2002,609.50
2025-02-262,6022,6062,5552,578119,1002,578
2025-02-252,5632,6062,5602,598.5120,2002,598.50
2025-02-212,6062,6162,574.52,583122,8002,583
2025-02-202,6292,639.52,589.52,597141,8002,597
2025-02-192,6502,6732,620.52,620.598,9002,620.50
2025-02-182,655.52,6772,648.52,670.588,3002,670.50
2025-02-172,6742,711.52,6442,644120,5002,644
2025-02-142,671.52,6882,6522,674122,0002,674
2025-02-132,6642,7102,6522,673.5207,4002,673.50
2025-02-122,621.52,6382,5902,627.5164,1002,627.50
2025-02-102,6092,6222,571.52,589.5148,0002,589.50
2025-02-072,613.52,6672,590.52,625249,7002,625
2025-02-062,5282,6732,516.52,602.5372,4002,602.50
2025-02-052,5292,5342,503.52,525.5111,2002,525.50
2025-02-042,555.52,5602,504.52,504.5137,0002,504.50
2025-02-032,6222,627.52,5352,535176,5002,535
2025-01-312,669.52,6722,6382,644.5140,9002,644.50
2025-01-302,6182,672.52,6062,672187,6002,672
2025-01-292,6222,623.52,6022,615.589,7002,615.50
2025-01-282,6052,6222,587.52,614115,7002,614
2025-01-272,5882,6052,577.52,605115,8002,605
2025-01-242,5632,5952,560.52,573152,5002,573
2025-01-232,5852,5862,5482,563121,6002,563
2025-01-222,587.52,5892,5662,585.5130,7002,585.50
2025-01-212,563.52,577.52,5392,573167,8002,573
2025-01-202,540.52,546.52,5152,53489,0002,534
2025-01-172,511.52,5132,483.52,506.5153,7002,506.50
2025-01-162,521.52,5282,489.52,511.5120,7002,511.50
2025-01-152,524.52,5342,4962,512.5149,9002,512.50
2025-01-142,5842,5912,5082,526164,8002,526
2025-01-102,570.52,5882,5572,572123,8002,572
2025-01-092,6352,640.52,594.52,605196,2002,605
2025-01-082,6172,6492,604.52,648206,9002,648
2025-01-072,5892,6442,567.52,624.5343,8002,624.50
2025-01-062,5942,597.52,550.52,563194,2002,563

分割・併合履歴 ： [2004-01-27]1株→2株 [1984-03-28]1株→2株