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 |
---|---|---|---|---|---|---|
2025-02-13 | 2,664 | 2,710 | 2,652 | 2,673.5 | 207,400 | 2,673.50 |
2025-02-12 | 2,621.5 | 2,638 | 2,590 | 2,627.5 | 164,100 | 2,627.50 |
2025-02-10 | 2,609 | 2,622 | 2,571.5 | 2,589.5 | 148,000 | 2,589.50 |
2025-02-07 | 2,613.5 | 2,667 | 2,590.5 | 2,625 | 249,700 | 2,625 |
2025-02-06 | 2,528 | 2,673 | 2,516.5 | 2,602.5 | 372,400 | 2,602.50 |
2025-02-05 | 2,529 | 2,534 | 2,503.5 | 2,525.5 | 111,200 | 2,525.50 |
2025-02-04 | 2,555.5 | 2,560 | 2,504.5 | 2,504.5 | 137,000 | 2,504.50 |
2025-02-03 | 2,622 | 2,627.5 | 2,535 | 2,535 | 176,500 | 2,535 |
2025-01-31 | 2,669.5 | 2,672 | 2,638 | 2,644.5 | 140,900 | 2,644.50 |
2025-01-30 | 2,618 | 2,672.5 | 2,606 | 2,672 | 187,600 | 2,672 |
2025-01-29 | 2,622 | 2,623.5 | 2,602 | 2,615.5 | 89,700 | 2,615.50 |
2025-01-28 | 2,605 | 2,622 | 2,587.5 | 2,614 | 115,700 | 2,614 |
2025-01-27 | 2,588 | 2,605 | 2,577.5 | 2,605 | 115,800 | 2,605 |
2025-01-24 | 2,563 | 2,595 | 2,560.5 | 2,573 | 152,500 | 2,573 |
2025-01-23 | 2,585 | 2,586 | 2,548 | 2,563 | 121,600 | 2,563 |
2025-01-22 | 2,587.5 | 2,589 | 2,566 | 2,585.5 | 130,700 | 2,585.50 |
2025-01-21 | 2,563.5 | 2,577.5 | 2,539 | 2,573 | 167,800 | 2,573 |
2025-01-20 | 2,540.5 | 2,546.5 | 2,515 | 2,534 | 89,000 | 2,534 |
2025-01-17 | 2,511.5 | 2,513 | 2,483.5 | 2,506.5 | 153,700 | 2,506.50 |
2025-01-16 | 2,521.5 | 2,528 | 2,489.5 | 2,511.5 | 120,700 | 2,511.50 |
2025-01-15 | 2,524.5 | 2,534 | 2,496 | 2,512.5 | 149,900 | 2,512.50 |
2025-01-14 | 2,584 | 2,591 | 2,508 | 2,526 | 164,800 | 2,526 |
2025-01-10 | 2,570.5 | 2,588 | 2,557 | 2,572 | 123,800 | 2,572 |
2025-01-09 | 2,635 | 2,640.5 | 2,594.5 | 2,605 | 196,200 | 2,605 |
2025-01-08 | 2,617 | 2,649 | 2,604.5 | 2,648 | 206,900 | 2,648 |
2025-01-07 | 2,589 | 2,644 | 2,567.5 | 2,624.5 | 343,800 | 2,624.50 |
2025-01-06 | 2,594 | 2,597.5 | 2,550.5 | 2,563 | 194,200 | 2,563 |
分割・併合履歴 : [2004-01-27]1株→2株 [1984-03-28]1株→2株