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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 3,514 | 3,569 | 3,503 | 3,557 | 203,600 | 3,557 |
| 2025-07-07 | 3,460 | 3,533 | 3,434 | 3,508 | 193,000 | 3,508 |
| 2025-07-04 | 3,495 | 3,505 | 3,433 | 3,446 | 220,300 | 3,446 |
| 2025-07-03 | 3,435 | 3,499 | 3,428 | 3,484 | 218,300 | 3,484 |
| 2025-07-02 | 3,380 | 3,462 | 3,352 | 3,443 | 289,700 | 3,443 |
| 2025-07-01 | 3,331 | 3,363 | 3,285 | 3,362 | 232,100 | 3,362 |
| 2025-06-30 | 3,335 | 3,380 | 3,335 | 3,363 | 261,500 | 3,363 |
| 2025-06-27 | 3,343 | 3,345 | 3,295 | 3,318 | 158,500 | 3,318 |
| 2025-06-26 | 3,274 | 3,330 | 3,274 | 3,305 | 217,600 | 3,305 |
| 2025-06-25 | 3,215 | 3,247 | 3,206 | 3,243 | 187,100 | 3,243 |
| 2025-06-24 | 3,270 | 3,280 | 3,203 | 3,212 | 165,900 | 3,212 |
| 2025-06-23 | 3,257 | 3,262 | 3,235 | 3,258 | 157,900 | 3,258 |
| 2025-06-20 | 3,255 | 3,287 | 3,245 | 3,254 | 218,000 | 3,254 |
| 2025-06-19 | 3,281 | 3,298 | 3,244 | 3,266 | 125,500 | 3,266 |
| 2025-06-18 | 3,295 | 3,304 | 3,270 | 3,293 | 110,400 | 3,293 |
| 2025-06-17 | 3,274 | 3,313 | 3,235 | 3,295 | 200,400 | 3,295 |
| 2025-06-16 | 3,241 | 3,288 | 3,223 | 3,274 | 209,400 | 3,274 |
| 2025-06-13 | 3,230 | 3,255 | 3,211 | 3,244 | 228,800 | 3,244 |
| 2025-06-12 | 3,235 | 3,264 | 3,222 | 3,245 | 228,500 | 3,245 |
| 2025-06-11 | 3,233 | 3,245 | 3,213 | 3,233 | 234,000 | 3,233 |
| 2025-06-10 | 3,186 | 3,225 | 3,177 | 3,200 | 387,800 | 3,200 |
| 2025-06-09 | 3,157 | 3,198 | 3,148 | 3,170 | 177,500 | 3,170 |
| 2025-06-06 | 3,126 | 3,158 | 3,121 | 3,142 | 253,700 | 3,142 |
| 2025-06-05 | 3,103 | 3,147 | 3,097 | 3,139 | 200,300 | 3,139 |
| 2025-06-04 | 3,100 | 3,159 | 3,100 | 3,147 | 202,500 | 3,147 |
| 2025-06-03 | 3,088 | 3,106 | 3,044 | 3,097 | 236,500 | 3,097 |
| 2025-06-02 | 3,036 | 3,094 | 3,019 | 3,092 | 219,800 | 3,092 |
| 2025-05-30 | 3,101 | 3,140 | 3,050 | 3,086 | 253,100 | 3,086 |
| 2025-05-29 | 3,111 | 3,149 | 3,098 | 3,143 | 241,700 | 3,143 |
| 2025-05-28 | 3,038 | 3,123 | 3,020 | 3,111 | 460,600 | 3,111 |
| 2025-05-27 | 2,980 | 3,020 | 2,980 | 3,000 | 280,800 | 3,000 |
| 2025-05-26 | 2,973.5 | 2,990 | 2,952 | 2,969 | 161,500 | 2,969 |
| 2025-05-23 | 2,960 | 2,983 | 2,925.5 | 2,949.5 | 367,900 | 2,949.50 |
| 2025-05-22 | 2,922 | 2,956.5 | 2,916 | 2,956.5 | 213,000 | 2,956.50 |
| 2025-05-21 | 2,903 | 2,961 | 2,894 | 2,956 | 274,100 | 2,956 |
| 2025-05-20 | 2,915 | 2,930.5 | 2,859.5 | 2,893 | 280,000 | 2,893 |
| 2025-05-19 | 2,900.5 | 2,918 | 2,874 | 2,913.5 | 168,700 | 2,913.50 |
| 2025-05-16 | 2,931 | 2,961.5 | 2,871 | 2,918.5 | 310,000 | 2,918.50 |
| 2025-05-15 | 2,809 | 2,930 | 2,808.5 | 2,919 | 509,800 | 2,919 |
| 2025-05-14 | 2,800 | 2,856 | 2,760 | 2,825 | 589,600 | 2,825 |
| 2025-05-13 | 2,588 | 2,837.5 | 2,559 | 2,770 | 355,700 | 2,770 |
| 2025-05-12 | 2,525 | 2,562.5 | 2,525 | 2,562.5 | 128,500 | 2,562.50 |
| 2025-05-09 | 2,520.5 | 2,542.5 | 2,505.5 | 2,524.5 | 103,100 | 2,524.50 |
| 2025-05-08 | 2,498 | 2,509.5 | 2,455 | 2,501 | 131,500 | 2,501 |
| 2025-05-07 | 2,500 | 2,513 | 2,489 | 2,497.5 | 192,500 | 2,497.50 |
| 2025-05-02 | 2,512 | 2,518 | 2,489.5 | 2,505.5 | 135,200 | 2,505.50 |
| 2025-05-01 | 2,493 | 2,501.5 | 2,476 | 2,500 | 98,500 | 2,500 |
| 2025-04-30 | 2,531 | 2,531 | 2,496.5 | 2,514 | 102,800 | 2,514 |
| 2025-04-28 | 2,554 | 2,565.5 | 2,504.5 | 2,519 | 147,900 | 2,519 |
| 2025-04-25 | 2,512 | 2,535 | 2,500.5 | 2,504 | 103,800 | 2,504 |
| 2025-04-24 | 2,500 | 2,520.5 | 2,485.5 | 2,496 | 107,100 | 2,496 |
| 2025-04-23 | 2,468.5 | 2,499 | 2,458.5 | 2,475 | 149,500 | 2,475 |
| 2025-04-22 | 2,390 | 2,425 | 2,390 | 2,425 | 101,400 | 2,425 |
| 2025-04-21 | 2,448.5 | 2,451.5 | 2,394 | 2,405.5 | 76,200 | 2,405.50 |
| 2025-04-18 | 2,450.5 | 2,465.5 | 2,448.5 | 2,463.5 | 100,800 | 2,463.50 |
| 2025-04-17 | 2,397 | 2,433.5 | 2,385.5 | 2,417.5 | 89,200 | 2,417.50 |
| 2025-04-16 | 2,391 | 2,401 | 2,370 | 2,397 | 102,800 | 2,397 |
| 2025-04-15 | 2,410 | 2,420.5 | 2,383.5 | 2,391 | 83,800 | 2,391 |
| 2025-04-14 | 2,388.5 | 2,410 | 2,363 | 2,390.5 | 117,100 | 2,390.50 |
| 2025-04-11 | 2,343.5 | 2,357.5 | 2,305.5 | 2,357.5 | 139,200 | 2,357.50 |
| 2025-04-10 | 2,469 | 2,469 | 2,370 | 2,420 | 221,500 | 2,420 |
| 2025-04-09 | 2,243 | 2,305 | 2,233 | 2,269 | 308,000 | 2,269 |
| 2025-04-08 | 2,265 | 2,293 | 2,192.5 | 2,268.5 | 426,800 | 2,268.50 |
| 2025-04-07 | 2,155.5 | 2,240 | 2,136 | 2,170.5 | 266,500 | 2,170.50 |
| 2025-04-04 | 2,480 | 2,480 | 2,325.5 | 2,352.5 | 223,200 | 2,352.50 |
| 2025-04-03 | 2,525.5 | 2,592.5 | 2,510 | 2,537 | 213,400 | 2,537 |
| 2025-04-02 | 2,657 | 2,665.5 | 2,626.5 | 2,649.5 | 200,900 | 2,649.50 |
| 2025-04-01 | 2,641 | 2,686.5 | 2,641 | 2,643 | 252,400 | 2,643 |
| 2025-03-31 | 2,670 | 2,676 | 2,617 | 2,626 | 166,200 | 2,626 |
| 2025-03-28 | 2,712.5 | 2,725 | 2,695.5 | 2,718 | 143,300 | 2,718 |
| 2025-03-27 | 2,777 | 2,782.5 | 2,747.5 | 2,777 | 177,900 | 2,777 |
| 2025-03-26 | 2,766 | 2,783 | 2,760.5 | 2,782.5 | 153,200 | 2,782.50 |
| 2025-03-25 | 2,751.5 | 2,774.5 | 2,742 | 2,761.5 | 77,200 | 2,761.50 |
| 2025-03-24 | 2,798.5 | 2,798.5 | 2,741.5 | 2,757 | 100,400 | 2,757 |
| 2025-03-21 | 2,802 | 2,816 | 2,787.5 | 2,802.5 | 138,100 | 2,802.50 |
| 2025-03-19 | 2,774 | 2,811 | 2,772 | 2,803 | 135,900 | 2,803 |
| 2025-03-18 | 2,775 | 2,775 | 2,753 | 2,769.5 | 123,900 | 2,769.50 |
| 2025-03-17 | 2,762.5 | 2,779 | 2,747 | 2,752 | 114,900 | 2,752 |
| 2025-03-14 | 2,753 | 2,760.5 | 2,742.5 | 2,745 | 110,900 | 2,745 |
| 2025-03-13 | 2,757 | 2,766.5 | 2,728 | 2,750 | 154,500 | 2,750 |
| 2025-03-12 | 2,755 | 2,771 | 2,745 | 2,759 | 191,300 | 2,759 |
| 2025-03-11 | 2,699.5 | 2,759.5 | 2,696.5 | 2,754.5 | 337,300 | 2,754.50 |
| 2025-03-10 | 2,705 | 2,718 | 2,689.5 | 2,704.5 | 182,800 | 2,704.50 |
| 2025-03-07 | 2,668.5 | 2,709 | 2,651.5 | 2,703 | 164,400 | 2,703 |
| 2025-03-06 | 2,670 | 2,708.5 | 2,664 | 2,699 | 135,800 | 2,699 |
| 2025-03-05 | 2,659.5 | 2,664 | 2,641.5 | 2,654 | 99,100 | 2,654 |
| 2025-03-04 | 2,649.5 | 2,657.5 | 2,629.5 | 2,640 | 131,500 | 2,640 |
| 2025-03-03 | 2,610 | 2,646 | 2,610 | 2,641 | 119,700 | 2,641 |
| 2025-02-28 | 2,614 | 2,619.5 | 2,580 | 2,599.5 | 96,300 | 2,599.50 |
| 2025-02-27 | 2,577.5 | 2,609.5 | 2,564 | 2,609.5 | 123,200 | 2,609.50 |
| 2025-02-26 | 2,602 | 2,606 | 2,555 | 2,578 | 119,100 | 2,578 |
| 2025-02-25 | 2,563 | 2,606 | 2,560 | 2,598.5 | 120,200 | 2,598.50 |
| 2025-02-21 | 2,606 | 2,616 | 2,574.5 | 2,583 | 122,800 | 2,583 |
| 2025-02-20 | 2,629 | 2,639.5 | 2,589.5 | 2,597 | 141,800 | 2,597 |
| 2025-02-19 | 2,650 | 2,673 | 2,620.5 | 2,620.5 | 98,900 | 2,620.50 |
| 2025-02-18 | 2,655.5 | 2,677 | 2,648.5 | 2,670.5 | 88,300 | 2,670.50 |
| 2025-02-17 | 2,674 | 2,711.5 | 2,644 | 2,644 | 120,500 | 2,644 |
| 2025-02-14 | 2,671.5 | 2,688 | 2,652 | 2,674 | 122,000 | 2,674 |
| 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