6457 グローリー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 2,610 | 2,640 | 2,596 | 2,623 | 179,400 | 2,623 |
| 2024-09-09 | 2,555 | 2,608 | 2,540 | 2,603.5 | 172,200 | 2,603.50 |
| 2024-09-06 | 2,600 | 2,618 | 2,560 | 2,586 | 140,200 | 2,586 |
| 2024-09-05 | 2,547.5 | 2,644 | 2,541 | 2,600.5 | 180,000 | 2,600.50 |
| 2024-09-04 | 2,599.5 | 2,630.5 | 2,586 | 2,591.5 | 194,900 | 2,591.50 |
| 2024-09-03 | 2,607 | 2,635 | 2,607 | 2,620.5 | 94,700 | 2,620.50 |
| 2024-09-02 | 2,635 | 2,649 | 2,605.5 | 2,607 | 106,000 | 2,607 |
| 2024-08-30 | 2,591.5 | 2,625 | 2,583.5 | 2,611 | 140,200 | 2,611 |
| 2024-08-29 | 2,571 | 2,589.5 | 2,553.5 | 2,586 | 93,300 | 2,586 |
| 2024-08-28 | 2,560.5 | 2,584 | 2,557 | 2,571 | 103,900 | 2,571 |
| 2024-08-27 | 2,600 | 2,608.5 | 2,587.5 | 2,591.5 | 92,800 | 2,591.50 |
| 2024-08-26 | 2,571.5 | 2,599 | 2,550 | 2,597 | 146,000 | 2,597 |
| 2024-08-23 | 2,589 | 2,589.5 | 2,565.5 | 2,581.5 | 122,200 | 2,581.50 |
| 2024-08-22 | 2,554.5 | 2,582.5 | 2,544 | 2,576 | 140,100 | 2,576 |
| 2024-08-21 | 2,497 | 2,531 | 2,490.5 | 2,525 | 58,100 | 2,525 |
| 2024-08-20 | 2,523.5 | 2,539.5 | 2,510 | 2,537 | 129,500 | 2,537 |
| 2024-08-19 | 2,510 | 2,528 | 2,480 | 2,484.5 | 155,900 | 2,484.50 |
| 2024-08-16 | 2,514.5 | 2,539.5 | 2,495 | 2,539 | 185,100 | 2,539 |
| 2024-08-15 | 2,427.5 | 2,473 | 2,415.5 | 2,464.5 | 140,200 | 2,464.50 |
| 2024-08-14 | 2,370 | 2,413 | 2,355 | 2,400 | 220,600 | 2,400 |
| 2024-08-13 | 2,343 | 2,373 | 2,322.5 | 2,364.5 | 261,800 | 2,364.50 |
| 2024-08-09 | 2,323 | 2,362 | 2,288 | 2,352.5 | 310,100 | 2,352.50 |
| 2024-08-08 | 2,265 | 2,332 | 2,252 | 2,274.5 | 401,300 | 2,274.50 |
| 2024-08-07 | 2,266 | 2,364 | 2,220.5 | 2,282 | 661,200 | 2,282 |
| 2024-08-06 | 2,400 | 2,451 | 2,271 | 2,407.5 | 331,800 | 2,407.50 |
| 2024-08-05 | 2,323.5 | 2,373 | 2,216 | 2,266 | 447,100 | 2,266 |
| 2024-08-02 | 2,569 | 2,581.5 | 2,470.5 | 2,470.5 | 310,000 | 2,470.50 |
| 2024-08-01 | 2,660 | 2,660.5 | 2,597 | 2,634 | 245,200 | 2,634 |
| 2024-07-31 | 2,683 | 2,739.5 | 2,672 | 2,735.5 | 501,600 | 2,735.50 |
| 2024-07-30 | 2,690.5 | 2,706 | 2,662 | 2,682.5 | 147,100 | 2,682.50 |
| 2024-07-29 | 2,698 | 2,708 | 2,678 | 2,682 | 182,300 | 2,682 |
| 2024-07-26 | 2,649 | 2,681 | 2,645 | 2,658 | 205,200 | 2,658 |
| 2024-07-25 | 2,620 | 2,637.5 | 2,601.5 | 2,616 | 168,100 | 2,616 |
| 2024-07-24 | 2,700 | 2,706 | 2,650 | 2,650 | 141,100 | 2,650 |
| 2024-07-23 | 2,735 | 2,750 | 2,683.5 | 2,705 | 139,300 | 2,705 |
| 2024-07-22 | 2,728 | 2,734 | 2,708.5 | 2,709 | 107,300 | 2,709 |
| 2024-07-19 | 2,754.5 | 2,754.5 | 2,717.5 | 2,728 | 132,900 | 2,728 |
| 2024-07-18 | 2,785 | 2,796 | 2,757 | 2,757 | 106,300 | 2,757 |
| 2024-07-17 | 2,809 | 2,812 | 2,782.5 | 2,791.5 | 145,000 | 2,791.50 |
| 2024-07-16 | 2,810 | 2,814.5 | 2,790 | 2,793.5 | 239,000 | 2,793.50 |
| 2024-07-12 | 2,761.5 | 2,788.5 | 2,754.5 | 2,774 | 185,700 | 2,774 |
| 2024-07-11 | 2,727 | 2,772 | 2,727 | 2,771.5 | 265,700 | 2,771.50 |
| 2024-07-10 | 2,711 | 2,718.5 | 2,680 | 2,699 | 166,500 | 2,699 |
| 2024-07-09 | 2,730 | 2,740 | 2,699 | 2,711.5 | 202,700 | 2,711.50 |
| 2024-07-08 | 2,801 | 2,809 | 2,723 | 2,724.5 | 235,000 | 2,724.50 |
| 2024-07-05 | 2,853.5 | 2,853.5 | 2,810 | 2,810 | 156,000 | 2,810 |
| 2024-07-04 | 2,868.5 | 2,874 | 2,844.5 | 2,853.5 | 237,400 | 2,853.50 |
| 2024-07-03 | 2,850.5 | 2,885 | 2,841 | 2,880.5 | 337,000 | 2,880.50 |
| 2024-07-02 | 2,800 | 2,848 | 2,798 | 2,844 | 271,700 | 2,844 |
| 2024-07-01 | 2,830 | 2,835.5 | 2,792.5 | 2,798 | 167,900 | 2,798 |
| 2024-06-28 | 2,828 | 2,838 | 2,802.5 | 2,803.5 | 172,500 | 2,803.50 |
| 2024-06-27 | 2,793.5 | 2,826 | 2,771 | 2,826 | 207,100 | 2,826 |
| 2024-06-26 | 2,830 | 2,834 | 2,803 | 2,810.5 | 237,900 | 2,810.50 |
| 2024-06-25 | 2,780.5 | 2,810 | 2,772 | 2,807 | 184,900 | 2,807 |
| 2024-06-24 | 2,752.5 | 2,779 | 2,737.5 | 2,767.5 | 165,600 | 2,767.50 |
| 2024-06-21 | 2,739.5 | 2,763.5 | 2,732.5 | 2,739.5 | 211,500 | 2,739.50 |
| 2024-06-20 | 2,728.5 | 2,752 | 2,716.5 | 2,743 | 104,300 | 2,743 |
| 2024-06-19 | 2,755 | 2,764.5 | 2,723.5 | 2,733 | 110,100 | 2,733 |
| 2024-06-18 | 2,733.5 | 2,765 | 2,715.5 | 2,761.5 | 145,000 | 2,761.50 |
| 2024-06-17 | 2,792.5 | 2,793 | 2,710.5 | 2,711.5 | 304,100 | 2,711.50 |
| 2024-06-14 | 2,806 | 2,837 | 2,797.5 | 2,824 | 263,300 | 2,824 |
| 2024-06-13 | 2,788.5 | 2,800 | 2,761 | 2,787.5 | 171,400 | 2,787.50 |
| 2024-06-12 | 2,775 | 2,806 | 2,775 | 2,779 | 166,500 | 2,779 |
| 2024-06-11 | 2,780 | 2,793 | 2,759.5 | 2,767.5 | 131,200 | 2,767.50 |
| 2024-06-10 | 2,744 | 2,770.5 | 2,741.5 | 2,759.5 | 131,700 | 2,759.50 |
| 2024-06-07 | 2,729 | 2,752 | 2,725 | 2,743.5 | 113,500 | 2,743.50 |
| 2024-06-06 | 2,737 | 2,737 | 2,690 | 2,721.5 | 178,100 | 2,721.50 |
| 2024-06-05 | 2,775 | 2,778 | 2,721.5 | 2,725.5 | 173,900 | 2,725.50 |
| 2024-06-04 | 2,785 | 2,802.5 | 2,766 | 2,802.5 | 174,600 | 2,802.50 |
| 2024-06-03 | 2,768 | 2,812.5 | 2,768 | 2,786.5 | 221,800 | 2,786.50 |
| 2024-05-31 | 2,693 | 2,744.5 | 2,693 | 2,736.5 | 205,500 | 2,736.50 |
| 2024-05-30 | 2,630 | 2,679.5 | 2,606 | 2,679.5 | 230,900 | 2,679.50 |
| 2024-05-29 | 2,741 | 2,763 | 2,640 | 2,640.5 | 270,000 | 2,640.50 |
| 2024-05-28 | 2,715.5 | 2,760 | 2,712.5 | 2,746.5 | 210,500 | 2,746.50 |
| 2024-05-27 | 2,765.5 | 2,779.5 | 2,745 | 2,774 | 165,700 | 2,774 |
| 2024-05-24 | 2,730.5 | 2,767 | 2,722 | 2,749 | 141,200 | 2,749 |
| 2024-05-23 | 2,775.5 | 2,790.5 | 2,743.5 | 2,772.5 | 181,200 | 2,772.50 |
| 2024-05-22 | 2,800 | 2,859 | 2,773.5 | 2,775.5 | 301,500 | 2,775.50 |
| 2024-05-21 | 2,737.5 | 2,777.5 | 2,737 | 2,768 | 219,900 | 2,768 |
| 2024-05-20 | 2,719 | 2,754.5 | 2,712 | 2,754.5 | 240,500 | 2,754.50 |
| 2024-05-17 | 2,725.5 | 2,736 | 2,708.5 | 2,727.5 | 195,200 | 2,727.50 |
| 2024-05-16 | 2,784.5 | 2,797 | 2,705.5 | 2,735 | 270,700 | 2,735 |
| 2024-05-15 | 2,765 | 2,776.5 | 2,738.5 | 2,766 | 233,900 | 2,766 |
| 2024-05-14 | 2,711 | 2,744 | 2,695 | 2,740 | 304,900 | 2,740 |
| 2024-05-13 | 2,650 | 2,784 | 2,629 | 2,739.5 | 687,200 | 2,739.50 |
| 2024-05-10 | 2,920 | 2,929 | 2,869.5 | 2,888 | 311,100 | 2,888 |
| 2024-05-09 | 2,875 | 2,916.5 | 2,875 | 2,906 | 357,600 | 2,906 |
| 2024-05-08 | 2,887 | 2,887.5 | 2,850 | 2,872 | 333,500 | 2,872 |
| 2024-05-07 | 2,914.5 | 2,927.5 | 2,892.5 | 2,908 | 349,200 | 2,908 |
| 2024-05-02 | 2,869 | 2,890.5 | 2,861.5 | 2,881.5 | 202,300 | 2,881.50 |
| 2024-05-01 | 2,830 | 2,885 | 2,825 | 2,864.5 | 219,800 | 2,864.50 |
| 2024-04-30 | 2,812 | 2,850 | 2,796.5 | 2,850 | 181,700 | 2,850 |
| 2024-04-26 | 2,765 | 2,770 | 2,727 | 2,769 | 203,100 | 2,769 |
| 2024-04-25 | 2,782 | 2,783 | 2,752 | 2,760 | 139,300 | 2,760 |
| 2024-04-24 | 2,766 | 2,789.5 | 2,743.5 | 2,784.5 | 219,200 | 2,784.50 |
| 2024-04-23 | 2,801 | 2,801.5 | 2,753 | 2,763.5 | 268,900 | 2,763.50 |
| 2024-04-22 | 2,797.5 | 2,811 | 2,778 | 2,806 | 167,400 | 2,806 |
| 2024-04-19 | 2,780 | 2,791.5 | 2,726 | 2,752.5 | 226,600 | 2,752.50 |
| 2024-04-18 | 2,734.5 | 2,811 | 2,734.5 | 2,803 | 203,000 | 2,803 |
| 2024-04-17 | 2,796.5 | 2,798 | 2,725.5 | 2,736.5 | 272,800 | 2,736.50 |
| 2024-04-16 | 2,827 | 2,828.5 | 2,766 | 2,775 | 280,100 | 2,775 |
| 2024-04-15 | 2,845 | 2,847.5 | 2,827 | 2,844.5 | 146,600 | 2,844.50 |
| 2024-04-12 | 2,854 | 2,882 | 2,845 | 2,868.5 | 180,700 | 2,868.50 |
| 2024-04-11 | 2,838.5 | 2,846 | 2,825 | 2,841 | 172,700 | 2,841 |
| 2024-04-10 | 2,855 | 2,883.5 | 2,855 | 2,870.5 | 122,600 | 2,870.50 |
| 2024-04-09 | 2,832 | 2,854 | 2,825.5 | 2,851 | 157,700 | 2,851 |
| 2024-04-08 | 2,800 | 2,823 | 2,778 | 2,816 | 164,200 | 2,816 |
| 2024-04-05 | 2,750 | 2,796.5 | 2,747 | 2,778.5 | 199,000 | 2,778.50 |
| 2024-04-04 | 2,794 | 2,834.5 | 2,782 | 2,799.5 | 296,700 | 2,799.50 |
| 2024-04-03 | 2,750 | 2,789 | 2,729 | 2,777.5 | 226,500 | 2,777.50 |
| 2024-04-02 | 2,871 | 2,871 | 2,774 | 2,782.5 | 397,100 | 2,782.50 |
| 2024-04-01 | 2,860 | 2,881 | 2,841 | 2,869 | 217,500 | 2,869 |
| 2024-03-29 | 2,845 | 2,858 | 2,816 | 2,840 | 185,400 | 2,840 |
| 2024-03-28 | 2,885 | 2,909.5 | 2,839.5 | 2,847 | 305,000 | 2,847 |
| 2024-03-27 | 2,949 | 2,962 | 2,937 | 2,941.5 | 274,600 | 2,941.50 |
| 2024-03-26 | 2,919 | 2,943.5 | 2,914 | 2,935.5 | 226,800 | 2,935.50 |
| 2024-03-25 | 2,943 | 2,949 | 2,902 | 2,926.5 | 309,800 | 2,926.50 |
| 2024-03-22 | 2,925 | 2,959 | 2,906.5 | 2,955 | 273,100 | 2,955 |
| 2024-03-21 | 2,885 | 2,919 | 2,876 | 2,909 | 324,000 | 2,909 |
| 2024-03-19 | 2,827 | 2,865 | 2,824 | 2,864.5 | 290,500 | 2,864.50 |
| 2024-03-18 | 2,841.5 | 2,841.5 | 2,816.5 | 2,835 | 189,700 | 2,835 |
| 2024-03-15 | 2,800 | 2,836 | 2,786 | 2,804.5 | 234,900 | 2,804.50 |
| 2024-03-14 | 2,747 | 2,791.5 | 2,740 | 2,783.5 | 168,900 | 2,783.50 |
| 2024-03-13 | 2,809.5 | 2,818 | 2,745 | 2,762.5 | 200,000 | 2,762.50 |
| 2024-03-12 | 2,765.5 | 2,795.5 | 2,727 | 2,791.5 | 240,900 | 2,791.50 |
| 2024-03-11 | 2,820 | 2,842 | 2,763 | 2,784 | 295,300 | 2,784 |
| 2024-03-08 | 2,833 | 2,865 | 2,817.5 | 2,858 | 236,000 | 2,858 |
| 2024-03-07 | 2,889 | 2,896.5 | 2,851 | 2,866.5 | 478,700 | 2,866.50 |
| 2024-03-06 | 2,870 | 2,930 | 2,862 | 2,891.5 | 292,000 | 2,891.50 |
| 2024-03-05 | 2,959 | 2,968.5 | 2,879 | 2,906.5 | 416,400 | 2,906.50 |
| 2024-03-04 | 2,927 | 2,992 | 2,920 | 2,979 | 503,900 | 2,979 |
| 2024-03-01 | 2,920 | 2,934.5 | 2,902 | 2,912.5 | 261,000 | 2,912.50 |
| 2024-02-29 | 2,937 | 2,956 | 2,909.5 | 2,919.5 | 303,700 | 2,919.50 |
| 2024-02-28 | 2,880 | 2,974 | 2,871 | 2,952 | 343,700 | 2,952 |
| 2024-02-27 | 2,901 | 2,936 | 2,883 | 2,908 | 221,600 | 2,908 |
| 2024-02-26 | 2,935.5 | 2,950 | 2,904 | 2,911 | 208,500 | 2,911 |
| 2024-02-22 | 2,932.5 | 2,943 | 2,902.5 | 2,931 | 174,100 | 2,931 |
| 2024-02-21 | 2,922.5 | 2,953 | 2,909 | 2,924 | 286,900 | 2,924 |
| 2024-02-20 | 2,905 | 2,928.5 | 2,892 | 2,920.5 | 146,600 | 2,920.50 |
| 2024-02-19 | 2,900 | 2,914.5 | 2,881 | 2,905 | 190,900 | 2,905 |
| 2024-02-16 | 2,896.5 | 2,939 | 2,878.5 | 2,922.5 | 261,200 | 2,922.50 |
| 2024-02-15 | 2,915 | 2,923.5 | 2,845.5 | 2,874.5 | 286,000 | 2,874.50 |
| 2024-02-14 | 2,947 | 2,954 | 2,872 | 2,899 | 392,000 | 2,899 |
| 2024-02-13 | 3,020 | 3,040 | 2,990.5 | 3,032 | 211,500 | 3,032 |
| 2024-02-09 | 2,960 | 3,026 | 2,945 | 2,991 | 269,800 | 2,991 |
| 2024-02-08 | 2,953.5 | 2,977 | 2,918 | 2,960 | 329,400 | 2,960 |
| 2024-02-07 | 3,065 | 3,067 | 2,910.5 | 2,952 | 971,900 | 2,952 |
| 2024-02-06 | 3,065 | 3,075 | 3,036 | 3,053 | 208,000 | 3,053 |
| 2024-02-05 | 3,050 | 3,064 | 3,031 | 3,044 | 187,300 | 3,044 |
| 2024-02-02 | 3,056 | 3,060 | 3,015 | 3,032 | 128,600 | 3,032 |
| 2024-02-01 | 3,048 | 3,082 | 3,048 | 3,054 | 156,400 | 3,054 |
| 2024-01-31 | 3,056 | 3,076 | 3,044 | 3,065 | 165,200 | 3,065 |
| 2024-01-30 | 3,095 | 3,097 | 3,057 | 3,058 | 113,800 | 3,058 |
| 2024-01-29 | 3,035 | 3,090 | 3,029 | 3,085 | 126,000 | 3,085 |
| 2024-01-26 | 3,038 | 3,057 | 3,018 | 3,027 | 150,800 | 3,027 |
| 2024-01-25 | 3,020 | 3,055 | 3,020 | 3,050 | 116,200 | 3,050 |
| 2024-01-24 | 3,060 | 3,065 | 3,009 | 3,036 | 143,900 | 3,036 |
| 2024-01-23 | 3,043 | 3,074 | 3,038 | 3,055 | 154,600 | 3,055 |
| 2024-01-22 | 3,034 | 3,051 | 3,012 | 3,043 | 161,400 | 3,043 |
| 2024-01-19 | 3,040 | 3,045 | 2,987 | 2,996.5 | 207,100 | 2,996.50 |
| 2024-01-18 | 3,018 | 3,040 | 2,995 | 3,018 | 163,600 | 3,018 |
| 2024-01-17 | 3,039 | 3,084 | 3,010 | 3,021 | 303,700 | 3,021 |
| 2024-01-16 | 3,101 | 3,119 | 3,041 | 3,053 | 274,500 | 3,053 |
| 2024-01-15 | 3,066 | 3,108 | 3,064 | 3,092 | 268,600 | 3,092 |
| 2024-01-12 | 2,986 | 3,045 | 2,980 | 3,043 | 403,100 | 3,043 |
| 2024-01-11 | 2,940 | 2,971 | 2,935 | 2,948.5 | 340,700 | 2,948.50 |
| 2024-01-10 | 2,880 | 2,920 | 2,880 | 2,906 | 215,100 | 2,906 |
| 2024-01-09 | 2,845 | 2,868.5 | 2,827 | 2,859.5 | 229,400 | 2,859.50 |
| 2024-01-05 | 2,766 | 2,804 | 2,765 | 2,800.5 | 237,700 | 2,800.50 |
| 2024-01-04 | 2,708.5 | 2,751.5 | 2,672.5 | 2,751.5 | 253,600 | 2,751.50 |
分割・併合履歴 ： [2004-01-27]1株→2株 [1984-03-28]1株→2株
