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
2022-12-022,2102,2112,1702,185246,9002,185
2022-12-012,3092,3092,2322,232236,7002,232
2022-11-302,3472,3762,2952,304290,5002,304
2022-11-292,3092,3632,3022,347248,5002,347
2022-11-282,3452,3602,3092,314220,9002,314
2022-11-252,3882,4032,3572,371274,7002,371
2022-11-242,3192,3792,3192,358310,9002,358
2022-11-222,2252,3042,2252,295287,4002,295
2022-11-212,1432,2092,1432,202255,3002,202
2022-11-182,1132,1442,1022,140256,7002,140
2022-11-172,1112,1252,0862,100263,1002,100
2022-11-162,0402,1262,0302,111351,2002,111
2022-11-152,0482,0642,0322,049265,0002,049
2022-11-142,0402,0802,0302,055369,0002,055
2022-11-112,0472,0572,0212,038440,2002,038
2022-11-102,0512,0512,0082,040528,8002,040
2022-11-092,1402,1402,0522,054800,9002,054
2022-11-082,2792,3062,2772,306102,7002,306
2022-11-072,2792,2892,2662,279111,2002,279
2022-11-042,2902,3022,2672,274146,9002,274
2022-11-022,3022,3202,3002,312173,2002,312
2022-11-012,3002,3072,2912,302115,1002,302
2022-10-312,2552,2952,2552,295185,0002,295
2022-10-282,2452,2622,2382,244249,2002,244
2022-10-272,2622,2712,2452,264130,0002,264
2022-10-262,2522,2672,2412,264137,7002,264
2022-10-252,2432,2592,2402,24594,0002,245
2022-10-242,2422,2522,2382,24386,6002,243
2022-10-212,2542,2632,2392,24273,6002,242
2022-10-202,2652,2732,2552,26687,8002,266
2022-10-192,2702,2962,2642,29380,7002,293
2022-10-182,2662,2662,2502,26089,9002,260
2022-10-172,2412,2522,2382,24367,4002,243
2022-10-142,2372,2652,2292,252123,2002,252
2022-10-132,2282,2282,2092,217116,1002,217
2022-10-122,2352,2432,2282,237173,4002,237
2022-10-112,2342,2582,2312,245194,1002,245
2022-10-072,2472,2492,2322,243106,3002,243
2022-10-062,2702,2942,2702,289120,7002,289
2022-10-052,2602,2692,2462,264140,1002,264
2022-10-042,2092,2422,2072,242170,1002,242
2022-10-032,1192,1682,1142,161127,4002,161
2022-09-302,1502,1502,1172,123112,8002,123
2022-09-292,1642,1642,1352,151119,0002,151
2022-09-282,1292,1582,1212,155165,5002,155
2022-09-272,1702,1832,1412,145195,3002,145
2022-09-262,2382,2392,1792,188227,5002,188
2022-09-222,2622,2642,2422,255187,6002,255
2022-09-212,3052,3052,2862,293263,6002,293
2022-09-202,2802,3142,2622,312207,5002,312
2022-09-162,2142,2412,2112,233304,2002,233
2022-09-152,2372,2462,2282,236116,1002,236
2022-09-142,2382,2412,2292,235110,0002,235
2022-09-132,2782,2782,2672,26968,9002,269
2022-09-122,2752,2872,2682,278111,6002,278
2022-09-092,2332,2582,2332,258190,0002,258
2022-09-082,2232,2412,2112,238153,8002,238
2022-09-072,1992,1992,1812,189131,4002,189
2022-09-062,1882,2072,1782,20195,2002,201
2022-09-052,1892,1942,1822,18894,9002,188
2022-09-022,1812,1922,1682,191126,7002,191
2022-09-012,1802,1892,1742,181129,7002,181
2022-08-312,1952,2062,1902,206115,7002,206
2022-08-302,2012,2172,2002,21583,7002,215
2022-08-292,1822,1942,1802,193192,6002,193
2022-08-262,2362,2542,2362,244136,9002,244
2022-08-252,2002,2242,1962,220115,2002,220
2022-08-242,1812,1932,1782,18883,8002,188
2022-08-232,1872,1892,1742,18178,9002,181
2022-08-222,1702,2042,1672,20281,0002,202
2022-08-192,2102,2122,1942,19466,7002,194
2022-08-182,2032,2062,1892,20074,0002,200
2022-08-172,2302,2352,2172,223100,9002,223
2022-08-162,2132,2152,1982,20773,1002,207
2022-08-152,2052,2232,1992,219106,0002,219
2022-08-122,1712,2192,1662,204132,7002,204
2022-08-102,1162,1532,1062,148130,3002,148
2022-08-092,1232,1592,1232,148138,1002,148
2022-08-082,1542,1972,1142,119365,7002,119
2022-08-052,1672,2562,1622,254210,5002,254
2022-08-042,2312,2382,2272,232136,0002,232
2022-08-032,2012,2272,1912,224116,2002,224
2022-08-022,2102,2182,2032,213153,3002,213
2022-08-012,2202,2362,2132,234171,7002,234
2022-07-292,2192,2192,1992,205156,5002,205
2022-07-282,2172,2242,1992,218106,6002,218
2022-07-272,2252,2302,2162,221115,7002,221
2022-07-262,2112,2482,2022,233187,7002,233
2022-07-252,2222,2272,2032,211128,6002,211
2022-07-222,2142,2242,1972,218124,3002,218
2022-07-212,1852,2172,1812,210213,3002,210
2022-07-202,1762,1972,1632,195245,0002,195
2022-07-192,1182,1362,1022,136144,6002,136
2022-07-152,1262,1322,1062,117150,6002,117
2022-07-142,1362,1362,1082,120104,9002,120
2022-07-132,1442,1552,1362,136253,2002,136
2022-07-122,1502,1582,1242,128176,6002,128
2022-07-112,0972,1552,0872,150233,7002,150
2022-07-082,0692,1022,0502,078306,5002,078
2022-07-072,0882,0912,0612,072197,5002,072
2022-07-062,0702,0792,0672,077164,2002,077
2022-07-052,1022,1072,0862,091228,5002,091
2022-07-042,0752,0942,0702,094257,1002,094
2022-07-012,0642,0792,0572,070205,5002,070
2022-06-302,0852,0892,0452,048168,7002,048
2022-06-292,0902,1002,0822,083162,7002,083
2022-06-282,0692,0942,0632,094129,8002,094
2022-06-272,0632,0702,0422,063155,0002,063
2022-06-242,0372,0572,0282,037215,8002,037
2022-06-232,0232,0492,0102,040210,5002,040
2022-06-222,0352,0392,0112,023312,6002,023
2022-06-212,0392,0492,0182,021211,0002,021
2022-06-202,0472,0512,0132,021154,9002,021
2022-06-172,0172,0582,0112,045210,5002,045
2022-06-162,0612,0702,0482,056138,3002,056
2022-06-152,0322,0432,0252,030169,7002,030
2022-06-142,0392,0502,0262,032197,9002,032
2022-06-132,0152,0572,0152,054225,9002,054
2022-06-102,0492,0592,0372,054250,2002,054
2022-06-092,0882,0912,0632,063242,5002,063
2022-06-082,0972,1122,0882,100202,8002,100
2022-06-072,0782,0932,0732,080275,3002,080
2022-06-062,0552,0832,0532,081123,7002,081
2022-06-032,0422,0652,0302,060138,2002,060
2022-06-022,0202,0472,0032,038142,7002,038
2022-06-011,9872,0241,9832,024198,2002,024
2022-05-312,0002,0271,9941,994200,6001,994
2022-05-301,9892,0291,9832,010213,2002,010
2022-05-271,9851,9961,9741,989163,4001,989
2022-05-261,9451,9771,9421,967176,8001,967
2022-05-251,9561,9591,9381,948124,3001,948
2022-05-241,9851,9851,9611,964162,3001,964
2022-05-231,9862,0091,9821,990161,4001,990
2022-05-201,9401,9801,9351,971155,9001,971
2022-05-191,9061,9611,8941,960173,8001,960
2022-05-181,9611,9751,9401,957173,1001,957
2022-05-171,9561,9591,9361,944191,6001,944
2022-05-162,0002,0011,9641,975232,4001,975
2022-05-132,0502,0691,9692,001394,9002,001
2022-05-122,1472,1472,1092,11879,9002,118
2022-05-112,1372,1472,1242,136109,3002,136
2022-05-102,1362,1542,1162,15090,7002,150
2022-05-092,1462,1522,1312,143118,6002,143
2022-05-062,1302,1472,1162,147156,3002,147
2022-05-022,0952,1112,0812,103124,5002,103
2022-04-282,0622,0972,0572,095136,4002,095
2022-04-272,0262,0492,0172,039194,7002,039
2022-04-262,0532,0602,0372,052103,4002,052
2022-04-252,0192,0252,0032,01887,1002,018
2022-04-222,0422,0502,0242,04761,4002,047
2022-04-212,0542,0632,0432,05573,1002,055
2022-04-202,0522,0592,0212,03999,8002,039
2022-04-192,0242,0241,9942,00282,3002,002
2022-04-181,9902,0041,9701,98864,9001,988
2022-04-152,0112,0231,9992,01257,6002,012
2022-04-142,0082,0262,0032,02568,6002,025
2022-04-131,9832,0031,9801,994142,0001,994
2022-04-121,9962,0071,9681,968127,9001,968
2022-04-112,0232,0431,9851,997143,9001,997
2022-04-082,0462,0542,0052,025117,0002,025
2022-04-072,0512,0542,0212,037120,0002,037
2022-04-062,0942,0982,0562,063204,3002,063
2022-04-052,1332,1342,0952,109124,7002,109
2022-04-042,0942,1012,0752,09893,5002,098
2022-04-012,0602,1042,0602,097135,2002,097
2022-03-312,0882,0972,0652,072224,4002,072
2022-03-302,1312,1312,0732,095159,6002,095
2022-03-292,1232,1422,1052,139202,7002,139
2022-03-282,1102,1352,0992,10974,4002,109
2022-03-252,1332,1392,1022,103155,0002,103
2022-03-242,1002,1282,0852,126110,4002,126
2022-03-232,1052,1132,0792,104187,7002,104
2022-03-222,1072,1072,0722,091157,0002,091
2022-03-182,0772,0882,0592,079243,9002,079
2022-03-172,1012,1192,0822,100151,0002,100
2022-03-162,0772,0962,0522,052193,2002,052
2022-03-152,0152,0621,9972,051305,6002,051
2022-03-141,9822,0291,9622,010138,3002,010
2022-03-111,9501,9791,9351,950150,2001,950
2022-03-101,9571,9871,9441,976187,4001,976
2022-03-091,9191,9421,8951,899176,4001,899
2022-03-081,9061,9521,8971,902171,9001,902
2022-03-071,9791,9801,9081,936209,8001,936
2022-03-042,0332,0422,0012,002164,7002,002
2022-03-032,0512,0572,0262,036180,4002,036
2022-03-022,0842,0902,0422,043171,3002,043
2022-03-012,1192,1402,1092,115189,4002,115
2022-02-282,0622,0862,0432,082109,4002,082
2022-02-252,0582,0712,0312,051147,0002,051
2022-02-242,0462,0522,0252,051142,8002,051
2022-02-222,0652,0692,0332,047111,1002,047
2022-02-212,0872,0982,0742,08785,8002,087
2022-02-182,1202,1252,1032,11888,9002,118
2022-02-172,1682,1702,1182,14263,1002,142
2022-02-162,1632,1752,1512,161116,4002,161
2022-02-152,1162,1462,1112,133186,9002,133
2022-02-142,1072,1232,0912,107117,8002,107
2022-02-102,1422,1542,1212,133165,9002,133
2022-02-092,1002,1392,0932,117247,3002,117
2022-02-082,0952,1222,0942,107143,7002,107
2022-02-072,0802,0932,0462,089256,1002,089
2022-02-042,1982,2142,0862,097507,9002,097
2022-02-032,1852,2042,1822,198100,7002,198
2022-02-022,1822,1972,1742,189127,6002,189
2022-02-012,1602,1902,1602,170168,2002,170
2022-01-312,1402,1542,1192,15171,3002,151
2022-01-282,1212,1582,1212,14275,8002,142
2022-01-272,1412,1502,0802,095150,3002,095
2022-01-262,1482,1522,1192,11994,5002,119
2022-01-252,1612,1632,1322,14886,6002,148
2022-01-242,1352,1772,1262,169101,1002,169
2022-01-212,1332,1472,1112,14697,0002,146
2022-01-202,1302,1622,1232,139121,0002,139
2022-01-192,1602,1872,1362,141171,1002,141
2022-01-182,2182,2222,1832,18998,9002,189
2022-01-172,2192,2282,1972,20462,6002,204
2022-01-142,2152,2302,1922,222133,5002,222
2022-01-132,2392,2442,2252,225107,3002,225
2022-01-122,2282,2562,2282,241109,6002,241
2022-01-112,2272,2352,2032,228110,9002,228
2022-01-072,2542,2622,2162,230109,7002,230
2022-01-062,2712,2882,2402,24094,0002,240
2022-01-052,2562,2862,2402,284134,1002,284
2022-01-042,2182,2392,1942,23290,3002,232

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