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
2023-06-022,7632,8052,7592,803445,9002,803
2023-06-012,6422,7322,6292,724429,8002,724
2023-05-312,6052,6812,5972,648654,5002,648
2023-05-302,6852,7082,6222,625312,2002,625
2023-05-292,7002,7072,6522,695335,2002,695
2023-05-262,6962,7062,6522,679358,6002,679
2023-05-252,7182,7202,6362,684440,1002,684
2023-05-242,7862,7952,7102,715381,7002,715
2023-05-232,8732,8732,7642,799440,9002,799
2023-05-222,8992,9072,8352,873347,2002,873
2023-05-192,8952,9072,8312,881376,8002,881
2023-05-182,9303,0152,8822,898638,8002,898
2023-05-172,8542,9142,8402,902393,4002,902
2023-05-162,7812,8732,7532,871442,9002,871
2023-05-152,8102,8722,7602,777416,2002,777
2023-05-122,8722,8722,7512,822963,4002,822
2023-05-112,7892,7942,7652,772179,8002,772
2023-05-102,8252,8322,7832,801227,0002,801
2023-05-092,8492,8502,8132,830241,8002,830
2023-05-082,8252,8772,8212,859219,0002,859
2023-05-022,8962,8962,8312,836179,2002,836
2023-05-012,8922,9082,8612,896240,8002,896
2023-04-282,8752,8862,8582,884261,2002,884
2023-04-272,8352,8632,8282,851203,8002,851
2023-04-262,8582,8652,8252,837169,9002,837
2023-04-252,9092,9352,8722,888146,3002,888
2023-04-242,9182,9182,8832,892173,2002,892
2023-04-212,8852,9072,8732,885181,3002,885
2023-04-202,9012,9142,8772,894197,4002,894
2023-04-192,8852,9242,8832,917183,4002,917
2023-04-182,8902,9112,8772,901173,2002,901
2023-04-172,8852,8932,8492,869181,7002,869
2023-04-142,8612,8762,8412,867202,4002,867
2023-04-132,8372,8522,8212,844196,9002,844
2023-04-122,7982,8422,7842,833195,2002,833
2023-04-112,8352,8422,7772,781193,0002,781
2023-04-102,8102,8462,7972,813164,4002,813
2023-04-072,7802,7982,7652,778186,9002,778
2023-04-062,7932,8112,7752,777270,1002,777
2023-04-052,8812,8902,8412,843220,6002,843
2023-04-042,9302,9392,9092,930231,9002,930
2023-04-032,8822,9232,8642,921208,6002,921
2023-03-312,9302,9442,8852,895241,9002,895
2023-03-302,8802,9352,8602,914586,9002,914
2023-03-292,8762,9212,8692,921207,5002,921
2023-03-282,9172,9262,8342,850187,6002,850
2023-03-272,8842,9372,8702,876315,0002,876
2023-03-242,8032,8672,7872,836201,8002,836
2023-03-232,7632,8062,7532,806154,8002,806
2023-03-222,8392,8402,7802,780331,2002,780
2023-03-202,8762,8882,7772,789470,2002,789
2023-03-172,8242,8502,7762,807300,5002,807
2023-03-162,7822,8142,7532,786210,7002,786
2023-03-152,7792,8402,7352,832302,6002,832
2023-03-142,7812,7932,7132,729369,3002,729
2023-03-132,9022,9042,8302,851262,4002,851
2023-03-102,9062,9732,9002,931326,1002,931
2023-03-092,9402,9722,9182,941261,0002,941
2023-03-082,9602,9752,9342,958246,9002,958
2023-03-072,9362,9652,9292,961218,2002,961
2023-03-062,9202,9392,8942,937263,6002,937
2023-03-032,8912,9182,8752,903292,5002,903
2023-03-022,8552,8642,8322,852220,4002,852
2023-03-012,7602,8482,7542,848341,8002,848
2023-02-282,7682,7872,7532,770249,2002,770
2023-02-272,7362,7782,7332,775165,1002,775
2023-02-242,7472,7582,7312,749261,1002,749
2023-02-222,7502,7562,7152,753324,1002,753
2023-02-212,6892,7652,6892,743371,5002,743
2023-02-202,6622,6802,6382,671184,4002,671
2023-02-172,6382,6892,6302,651263,6002,651
2023-02-162,6312,6972,6312,647388,9002,647
2023-02-152,5952,6392,5772,620401,6002,620
2023-02-142,4802,5992,4692,595579,0002,595
2023-02-132,4482,4672,4012,454313,5002,454
2023-02-102,4182,4642,3962,448452,7002,448
2023-02-092,4222,4612,3812,422300,2002,422
2023-02-082,4202,4862,4102,429667,4002,429
2023-02-072,2382,2762,2272,270206,0002,270
2023-02-062,2512,2512,2172,240133,2002,240
2023-02-032,2132,2312,1882,224182,3002,224
2023-02-022,2552,2632,2402,24175,0002,241
2023-02-012,2782,2802,2412,24478,8002,244
2023-01-312,2392,2692,2392,266132,4002,266
2023-01-302,2302,2392,2172,236112,0002,236
2023-01-272,2492,2512,2252,234105,1002,234
2023-01-262,2412,2502,2342,24988,7002,249
2023-01-252,2352,2382,2212,23187,4002,231
2023-01-242,2302,2432,2112,242130,1002,242
2023-01-232,2102,2122,1952,20295,2002,202
2023-01-202,1512,1912,1492,18983,6002,189
2023-01-192,1772,1812,1482,15989,0002,159
2023-01-182,1692,1992,1482,185151,1002,185
2023-01-172,1412,1612,1362,15674,0002,156
2023-01-162,1212,1392,1132,13592,2002,135
2023-01-132,1192,1462,1192,13087,3002,130
2023-01-122,1452,1502,1162,12592,3002,125
2023-01-112,1632,1702,1572,164115,9002,164
2023-01-102,1782,1782,1412,146134,2002,146
2023-01-062,1642,1902,1572,183120,6002,183
2023-01-052,1592,1722,1522,166116,9002,166
2023-01-042,1942,1942,1632,173128,5002,173

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