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