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
2025-02-132,6642,7102,6522,673.5207,4002,673.50
2025-02-122,621.52,6382,5902,627.5164,1002,627.50
2025-02-102,6092,6222,571.52,589.5148,0002,589.50
2025-02-072,613.52,6672,590.52,625249,7002,625
2025-02-062,5282,6732,516.52,602.5372,4002,602.50
2025-02-052,5292,5342,503.52,525.5111,2002,525.50
2025-02-042,555.52,5602,504.52,504.5137,0002,504.50
2025-02-032,6222,627.52,5352,535176,5002,535
2025-01-312,669.52,6722,6382,644.5140,9002,644.50
2025-01-302,6182,672.52,6062,672187,6002,672
2025-01-292,6222,623.52,6022,615.589,7002,615.50
2025-01-282,6052,6222,587.52,614115,7002,614
2025-01-272,5882,6052,577.52,605115,8002,605
2025-01-242,5632,5952,560.52,573152,5002,573
2025-01-232,5852,5862,5482,563121,6002,563
2025-01-222,587.52,5892,5662,585.5130,7002,585.50
2025-01-212,563.52,577.52,5392,573167,8002,573
2025-01-202,540.52,546.52,5152,53489,0002,534
2025-01-172,511.52,5132,483.52,506.5153,7002,506.50
2025-01-162,521.52,5282,489.52,511.5120,7002,511.50
2025-01-152,524.52,5342,4962,512.5149,9002,512.50
2025-01-142,5842,5912,5082,526164,8002,526
2025-01-102,570.52,5882,5572,572123,8002,572
2025-01-092,6352,640.52,594.52,605196,2002,605
2025-01-082,6172,6492,604.52,648206,9002,648
2025-01-072,5892,6442,567.52,624.5343,8002,624.50
2025-01-062,5942,597.52,550.52,563194,2002,563

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