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