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
2022-06-272,0632,0702,0422,063155,0002,063
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