6457 グローリー(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 2,763 | 2,805 | 2,759 | 2,803 | 445,900 | 2,803 |
2023-06-01 | 2,642 | 2,732 | 2,629 | 2,724 | 429,800 | 2,724 |
2023-05-31 | 2,605 | 2,681 | 2,597 | 2,648 | 654,500 | 2,648 |
2023-05-30 | 2,685 | 2,708 | 2,622 | 2,625 | 312,200 | 2,625 |
2023-05-29 | 2,700 | 2,707 | 2,652 | 2,695 | 335,200 | 2,695 |
2023-05-26 | 2,696 | 2,706 | 2,652 | 2,679 | 358,600 | 2,679 |
2023-05-25 | 2,718 | 2,720 | 2,636 | 2,684 | 440,100 | 2,684 |
2023-05-24 | 2,786 | 2,795 | 2,710 | 2,715 | 381,700 | 2,715 |
2023-05-23 | 2,873 | 2,873 | 2,764 | 2,799 | 440,900 | 2,799 |
2023-05-22 | 2,899 | 2,907 | 2,835 | 2,873 | 347,200 | 2,873 |
2023-05-19 | 2,895 | 2,907 | 2,831 | 2,881 | 376,800 | 2,881 |
2023-05-18 | 2,930 | 3,015 | 2,882 | 2,898 | 638,800 | 2,898 |
2023-05-17 | 2,854 | 2,914 | 2,840 | 2,902 | 393,400 | 2,902 |
2023-05-16 | 2,781 | 2,873 | 2,753 | 2,871 | 442,900 | 2,871 |
2023-05-15 | 2,810 | 2,872 | 2,760 | 2,777 | 416,200 | 2,777 |
2023-05-12 | 2,872 | 2,872 | 2,751 | 2,822 | 963,400 | 2,822 |
2023-05-11 | 2,789 | 2,794 | 2,765 | 2,772 | 179,800 | 2,772 |
2023-05-10 | 2,825 | 2,832 | 2,783 | 2,801 | 227,000 | 2,801 |
2023-05-09 | 2,849 | 2,850 | 2,813 | 2,830 | 241,800 | 2,830 |
2023-05-08 | 2,825 | 2,877 | 2,821 | 2,859 | 219,000 | 2,859 |
2023-05-02 | 2,896 | 2,896 | 2,831 | 2,836 | 179,200 | 2,836 |
2023-05-01 | 2,892 | 2,908 | 2,861 | 2,896 | 240,800 | 2,896 |
2023-04-28 | 2,875 | 2,886 | 2,858 | 2,884 | 261,200 | 2,884 |
2023-04-27 | 2,835 | 2,863 | 2,828 | 2,851 | 203,800 | 2,851 |
2023-04-26 | 2,858 | 2,865 | 2,825 | 2,837 | 169,900 | 2,837 |
2023-04-25 | 2,909 | 2,935 | 2,872 | 2,888 | 146,300 | 2,888 |
2023-04-24 | 2,918 | 2,918 | 2,883 | 2,892 | 173,200 | 2,892 |
2023-04-21 | 2,885 | 2,907 | 2,873 | 2,885 | 181,300 | 2,885 |
2023-04-20 | 2,901 | 2,914 | 2,877 | 2,894 | 197,400 | 2,894 |
2023-04-19 | 2,885 | 2,924 | 2,883 | 2,917 | 183,400 | 2,917 |
2023-04-18 | 2,890 | 2,911 | 2,877 | 2,901 | 173,200 | 2,901 |
2023-04-17 | 2,885 | 2,893 | 2,849 | 2,869 | 181,700 | 2,869 |
2023-04-14 | 2,861 | 2,876 | 2,841 | 2,867 | 202,400 | 2,867 |
2023-04-13 | 2,837 | 2,852 | 2,821 | 2,844 | 196,900 | 2,844 |
2023-04-12 | 2,798 | 2,842 | 2,784 | 2,833 | 195,200 | 2,833 |
2023-04-11 | 2,835 | 2,842 | 2,777 | 2,781 | 193,000 | 2,781 |
2023-04-10 | 2,810 | 2,846 | 2,797 | 2,813 | 164,400 | 2,813 |
2023-04-07 | 2,780 | 2,798 | 2,765 | 2,778 | 186,900 | 2,778 |
2023-04-06 | 2,793 | 2,811 | 2,775 | 2,777 | 270,100 | 2,777 |
2023-04-05 | 2,881 | 2,890 | 2,841 | 2,843 | 220,600 | 2,843 |
2023-04-04 | 2,930 | 2,939 | 2,909 | 2,930 | 231,900 | 2,930 |
2023-04-03 | 2,882 | 2,923 | 2,864 | 2,921 | 208,600 | 2,921 |
2023-03-31 | 2,930 | 2,944 | 2,885 | 2,895 | 241,900 | 2,895 |
2023-03-30 | 2,880 | 2,935 | 2,860 | 2,914 | 586,900 | 2,914 |
2023-03-29 | 2,876 | 2,921 | 2,869 | 2,921 | 207,500 | 2,921 |
2023-03-28 | 2,917 | 2,926 | 2,834 | 2,850 | 187,600 | 2,850 |
2023-03-27 | 2,884 | 2,937 | 2,870 | 2,876 | 315,000 | 2,876 |
2023-03-24 | 2,803 | 2,867 | 2,787 | 2,836 | 201,800 | 2,836 |
2023-03-23 | 2,763 | 2,806 | 2,753 | 2,806 | 154,800 | 2,806 |
2023-03-22 | 2,839 | 2,840 | 2,780 | 2,780 | 331,200 | 2,780 |
2023-03-20 | 2,876 | 2,888 | 2,777 | 2,789 | 470,200 | 2,789 |
2023-03-17 | 2,824 | 2,850 | 2,776 | 2,807 | 300,500 | 2,807 |
2023-03-16 | 2,782 | 2,814 | 2,753 | 2,786 | 210,700 | 2,786 |
2023-03-15 | 2,779 | 2,840 | 2,735 | 2,832 | 302,600 | 2,832 |
2023-03-14 | 2,781 | 2,793 | 2,713 | 2,729 | 369,300 | 2,729 |
2023-03-13 | 2,902 | 2,904 | 2,830 | 2,851 | 262,400 | 2,851 |
2023-03-10 | 2,906 | 2,973 | 2,900 | 2,931 | 326,100 | 2,931 |
2023-03-09 | 2,940 | 2,972 | 2,918 | 2,941 | 261,000 | 2,941 |
2023-03-08 | 2,960 | 2,975 | 2,934 | 2,958 | 246,900 | 2,958 |
2023-03-07 | 2,936 | 2,965 | 2,929 | 2,961 | 218,200 | 2,961 |
2023-03-06 | 2,920 | 2,939 | 2,894 | 2,937 | 263,600 | 2,937 |
2023-03-03 | 2,891 | 2,918 | 2,875 | 2,903 | 292,500 | 2,903 |
2023-03-02 | 2,855 | 2,864 | 2,832 | 2,852 | 220,400 | 2,852 |
2023-03-01 | 2,760 | 2,848 | 2,754 | 2,848 | 341,800 | 2,848 |
2023-02-28 | 2,768 | 2,787 | 2,753 | 2,770 | 249,200 | 2,770 |
2023-02-27 | 2,736 | 2,778 | 2,733 | 2,775 | 165,100 | 2,775 |
2023-02-24 | 2,747 | 2,758 | 2,731 | 2,749 | 261,100 | 2,749 |
2023-02-22 | 2,750 | 2,756 | 2,715 | 2,753 | 324,100 | 2,753 |
2023-02-21 | 2,689 | 2,765 | 2,689 | 2,743 | 371,500 | 2,743 |
2023-02-20 | 2,662 | 2,680 | 2,638 | 2,671 | 184,400 | 2,671 |
2023-02-17 | 2,638 | 2,689 | 2,630 | 2,651 | 263,600 | 2,651 |
2023-02-16 | 2,631 | 2,697 | 2,631 | 2,647 | 388,900 | 2,647 |
2023-02-15 | 2,595 | 2,639 | 2,577 | 2,620 | 401,600 | 2,620 |
2023-02-14 | 2,480 | 2,599 | 2,469 | 2,595 | 579,000 | 2,595 |
2023-02-13 | 2,448 | 2,467 | 2,401 | 2,454 | 313,500 | 2,454 |
2023-02-10 | 2,418 | 2,464 | 2,396 | 2,448 | 452,700 | 2,448 |
2023-02-09 | 2,422 | 2,461 | 2,381 | 2,422 | 300,200 | 2,422 |
2023-02-08 | 2,420 | 2,486 | 2,410 | 2,429 | 667,400 | 2,429 |
2023-02-07 | 2,238 | 2,276 | 2,227 | 2,270 | 206,000 | 2,270 |
2023-02-06 | 2,251 | 2,251 | 2,217 | 2,240 | 133,200 | 2,240 |
2023-02-03 | 2,213 | 2,231 | 2,188 | 2,224 | 182,300 | 2,224 |
2023-02-02 | 2,255 | 2,263 | 2,240 | 2,241 | 75,000 | 2,241 |
2023-02-01 | 2,278 | 2,280 | 2,241 | 2,244 | 78,800 | 2,244 |
2023-01-31 | 2,239 | 2,269 | 2,239 | 2,266 | 132,400 | 2,266 |
2023-01-30 | 2,230 | 2,239 | 2,217 | 2,236 | 112,000 | 2,236 |
2023-01-27 | 2,249 | 2,251 | 2,225 | 2,234 | 105,100 | 2,234 |
2023-01-26 | 2,241 | 2,250 | 2,234 | 2,249 | 88,700 | 2,249 |
2023-01-25 | 2,235 | 2,238 | 2,221 | 2,231 | 87,400 | 2,231 |
2023-01-24 | 2,230 | 2,243 | 2,211 | 2,242 | 130,100 | 2,242 |
2023-01-23 | 2,210 | 2,212 | 2,195 | 2,202 | 95,200 | 2,202 |
2023-01-20 | 2,151 | 2,191 | 2,149 | 2,189 | 83,600 | 2,189 |
2023-01-19 | 2,177 | 2,181 | 2,148 | 2,159 | 89,000 | 2,159 |
2023-01-18 | 2,169 | 2,199 | 2,148 | 2,185 | 151,100 | 2,185 |
2023-01-17 | 2,141 | 2,161 | 2,136 | 2,156 | 74,000 | 2,156 |
2023-01-16 | 2,121 | 2,139 | 2,113 | 2,135 | 92,200 | 2,135 |
2023-01-13 | 2,119 | 2,146 | 2,119 | 2,130 | 87,300 | 2,130 |
2023-01-12 | 2,145 | 2,150 | 2,116 | 2,125 | 92,300 | 2,125 |
2023-01-11 | 2,163 | 2,170 | 2,157 | 2,164 | 115,900 | 2,164 |
2023-01-10 | 2,178 | 2,178 | 2,141 | 2,146 | 134,200 | 2,146 |
2023-01-06 | 2,164 | 2,190 | 2,157 | 2,183 | 120,600 | 2,183 |
2023-01-05 | 2,159 | 2,172 | 2,152 | 2,166 | 116,900 | 2,166 |
2023-01-04 | 2,194 | 2,194 | 2,163 | 2,173 | 128,500 | 2,173 |
分割・併合履歴 : [2004-01-27]1株→2株 [1984-03-28]1株→2株