6457 グローリー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-27	2,063	2,070	2,042	2,063	155,000	2,063
2022-06-24	2,037	2,057	2,028	2,037	215,800	2,037
2022-06-23	2,023	2,049	2,010	2,040	210,500	2,040
2022-06-22	2,035	2,039	2,011	2,023	312,600	2,023
2022-06-21	2,039	2,049	2,018	2,021	211,000	2,021
2022-06-20	2,047	2,051	2,013	2,021	154,900	2,021
2022-06-17	2,017	2,058	2,011	2,045	210,500	2,045
2022-06-16	2,061	2,070	2,048	2,056	138,300	2,056
2022-06-15	2,032	2,043	2,025	2,030	169,700	2,030
2022-06-14	2,039	2,050	2,026	2,032	197,900	2,032
2022-06-13	2,015	2,057	2,015	2,054	225,900	2,054
2022-06-10	2,049	2,059	2,037	2,054	250,200	2,054
2022-06-09	2,088	2,091	2,063	2,063	242,500	2,063
2022-06-08	2,097	2,112	2,088	2,100	202,800	2,100
2022-06-07	2,078	2,093	2,073	2,080	275,300	2,080
2022-06-06	2,055	2,083	2,053	2,081	123,700	2,081
2022-06-03	2,042	2,065	2,030	2,060	138,200	2,060
2022-06-02	2,020	2,047	2,003	2,038	142,700	2,038
2022-06-01	1,987	2,024	1,983	2,024	198,200	2,024
2022-05-31	2,000	2,027	1,994	1,994	200,600	1,994
2022-05-30	1,989	2,029	1,983	2,010	213,200	2,010
2022-05-27	1,985	1,996	1,974	1,989	163,400	1,989
2022-05-26	1,945	1,977	1,942	1,967	176,800	1,967
2022-05-25	1,956	1,959	1,938	1,948	124,300	1,948
2022-05-24	1,985	1,985	1,961	1,964	162,300	1,964
2022-05-23	1,986	2,009	1,982	1,990	161,400	1,990
2022-05-20	1,940	1,980	1,935	1,971	155,900	1,971
2022-05-19	1,906	1,961	1,894	1,960	173,800	1,960
2022-05-18	1,961	1,975	1,940	1,957	173,100	1,957
2022-05-17	1,956	1,959	1,936	1,944	191,600	1,944
2022-05-16	2,000	2,001	1,964	1,975	232,400	1,975
2022-05-13	2,050	2,069	1,969	2,001	394,900	2,001
2022-05-12	2,147	2,147	2,109	2,118	79,900	2,118
2022-05-11	2,137	2,147	2,124	2,136	109,300	2,136
2022-05-10	2,136	2,154	2,116	2,150	90,700	2,150
2022-05-09	2,146	2,152	2,131	2,143	118,600	2,143
2022-05-06	2,130	2,147	2,116	2,147	156,300	2,147
2022-05-02	2,095	2,111	2,081	2,103	124,500	2,103
2022-04-28	2,062	2,097	2,057	2,095	136,400	2,095
2022-04-27	2,026	2,049	2,017	2,039	194,700	2,039
2022-04-26	2,053	2,060	2,037	2,052	103,400	2,052
2022-04-25	2,019	2,025	2,003	2,018	87,100	2,018
2022-04-22	2,042	2,050	2,024	2,047	61,400	2,047
2022-04-21	2,054	2,063	2,043	2,055	73,100	2,055
2022-04-20	2,052	2,059	2,021	2,039	99,800	2,039
2022-04-19	2,024	2,024	1,994	2,002	82,300	2,002
2022-04-18	1,990	2,004	1,970	1,988	64,900	1,988
2022-04-15	2,011	2,023	1,999	2,012	57,600	2,012
2022-04-14	2,008	2,026	2,003	2,025	68,600	2,025
2022-04-13	1,983	2,003	1,980	1,994	142,000	1,994
2022-04-12	1,996	2,007	1,968	1,968	127,900	1,968
2022-04-11	2,023	2,043	1,985	1,997	143,900	1,997
2022-04-08	2,046	2,054	2,005	2,025	117,000	2,025
2022-04-07	2,051	2,054	2,021	2,037	120,000	2,037
2022-04-06	2,094	2,098	2,056	2,063	204,300	2,063
2022-04-05	2,133	2,134	2,095	2,109	124,700	2,109
2022-04-04	2,094	2,101	2,075	2,098	93,500	2,098
2022-04-01	2,060	2,104	2,060	2,097	135,200	2,097
2022-03-31	2,088	2,097	2,065	2,072	224,400	2,072
2022-03-30	2,131	2,131	2,073	2,095	159,600	2,095
2022-03-29	2,123	2,142	2,105	2,139	202,700	2,139
2022-03-28	2,110	2,135	2,099	2,109	74,400	2,109
2022-03-25	2,133	2,139	2,102	2,103	155,000	2,103
2022-03-24	2,100	2,128	2,085	2,126	110,400	2,126
2022-03-23	2,105	2,113	2,079	2,104	187,700	2,104
2022-03-22	2,107	2,107	2,072	2,091	157,000	2,091
2022-03-18	2,077	2,088	2,059	2,079	243,900	2,079
2022-03-17	2,101	2,119	2,082	2,100	151,000	2,100
2022-03-16	2,077	2,096	2,052	2,052	193,200	2,052
2022-03-15	2,015	2,062	1,997	2,051	305,600	2,051
2022-03-14	1,982	2,029	1,962	2,010	138,300	2,010
2022-03-11	1,950	1,979	1,935	1,950	150,200	1,950
2022-03-10	1,957	1,987	1,944	1,976	187,400	1,976
2022-03-09	1,919	1,942	1,895	1,899	176,400	1,899
2022-03-08	1,906	1,952	1,897	1,902	171,900	1,902
2022-03-07	1,979	1,980	1,908	1,936	209,800	1,936
2022-03-04	2,033	2,042	2,001	2,002	164,700	2,002
2022-03-03	2,051	2,057	2,026	2,036	180,400	2,036
2022-03-02	2,084	2,090	2,042	2,043	171,300	2,043
2022-03-01	2,119	2,140	2,109	2,115	189,400	2,115
2022-02-28	2,062	2,086	2,043	2,082	109,400	2,082
2022-02-25	2,058	2,071	2,031	2,051	147,000	2,051
2022-02-24	2,046	2,052	2,025	2,051	142,800	2,051
2022-02-22	2,065	2,069	2,033	2,047	111,100	2,047
2022-02-21	2,087	2,098	2,074	2,087	85,800	2,087
2022-02-18	2,120	2,125	2,103	2,118	88,900	2,118
2022-02-17	2,168	2,170	2,118	2,142	63,100	2,142
2022-02-16	2,163	2,175	2,151	2,161	116,400	2,161
2022-02-15	2,116	2,146	2,111	2,133	186,900	2,133
2022-02-14	2,107	2,123	2,091	2,107	117,800	2,107
2022-02-10	2,142	2,154	2,121	2,133	165,900	2,133
2022-02-09	2,100	2,139	2,093	2,117	247,300	2,117
2022-02-08	2,095	2,122	2,094	2,107	143,700	2,107
2022-02-07	2,080	2,093	2,046	2,089	256,100	2,089
2022-02-04	2,198	2,214	2,086	2,097	507,900	2,097
2022-02-03	2,185	2,204	2,182	2,198	100,700	2,198
2022-02-02	2,182	2,197	2,174	2,189	127,600	2,189
2022-02-01	2,160	2,190	2,160	2,170	168,200	2,170
2022-01-31	2,140	2,154	2,119	2,151	71,300	2,151
2022-01-28	2,121	2,158	2,121	2,142	75,800	2,142
2022-01-27	2,141	2,150	2,080	2,095	150,300	2,095
2022-01-26	2,148	2,152	2,119	2,119	94,500	2,119
2022-01-25	2,161	2,163	2,132	2,148	86,600	2,148
2022-01-24	2,135	2,177	2,126	2,169	101,100	2,169
2022-01-21	2,133	2,147	2,111	2,146	97,000	2,146
2022-01-20	2,130	2,162	2,123	2,139	121,000	2,139
2022-01-19	2,160	2,187	2,136	2,141	171,100	2,141
2022-01-18	2,218	2,222	2,183	2,189	98,900	2,189
2022-01-17	2,219	2,228	2,197	2,204	62,600	2,204
2022-01-14	2,215	2,230	2,192	2,222	133,500	2,222
2022-01-13	2,239	2,244	2,225	2,225	107,300	2,225
2022-01-12	2,228	2,256	2,228	2,241	109,600	2,241
2022-01-11	2,227	2,235	2,203	2,228	110,900	2,228
2022-01-07	2,254	2,262	2,216	2,230	109,700	2,230
2022-01-06	2,271	2,288	2,240	2,240	94,000	2,240
2022-01-05	2,256	2,286	2,240	2,284	134,100	2,284
2022-01-04	2,218	2,239	2,194	2,232	90,300	2,232

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