6457 グローリー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-182,4042,4042,3712,39790,1002,397
2021-10-152,3722,4032,3622,39878,2002,398
2021-10-142,3512,3582,3422,34766,7002,347
2021-10-132,3652,3772,3552,36773,7002,367
2021-10-122,3852,3952,3702,37698,2002,376
2021-10-112,3772,4082,3702,40399,5002,403
2021-10-082,3952,4052,3752,378136,4002,378
2021-10-072,3942,4092,3652,367163,1002,367
2021-10-062,3822,4362,3822,394159,4002,394
2021-10-052,3862,3922,3512,371123,9002,371
2021-10-042,4652,4742,4112,417125,2002,417
2021-10-012,4692,4752,4162,425116,8002,425
2021-09-302,4892,5192,4892,500177,2002,500
2021-09-292,4502,4842,4452,471172,1002,471
2021-09-282,5112,5252,4732,521115,5002,521
2021-09-272,5482,5522,5062,512133,5002,512
2021-09-242,5592,5612,5212,549191,1002,549
2021-09-222,5312,5542,5132,517198,8002,517
2021-09-212,5332,5882,5142,543315,8002,543
2021-09-172,5302,6152,5172,583430,6002,583
2021-09-162,4872,5252,4662,515299,9002,515
2021-09-152,4502,4532,4232,437142,7002,437
2021-09-142,4592,4772,4402,476125,3002,476
2021-09-132,4432,4622,4362,46299,0002,462
2021-09-102,4102,4372,4102,431146,4002,431
2021-09-092,4372,4402,4022,412109,1002,412
2021-09-082,4362,4492,4222,449130,2002,449
2021-09-072,3992,4362,3892,434217,4002,434
2021-09-062,3852,3882,3562,37896,7002,378
2021-09-032,3502,3822,3422,379125,0002,379
2021-09-022,3242,3372,3182,335127,0002,335
2021-09-012,2902,3102,2822,31087,1002,310
2021-08-312,2842,3082,2792,290118,9002,290
2021-08-302,3002,3152,2942,31478,8002,314
2021-08-272,2752,2772,2512,272104,7002,272
2021-08-262,2672,2782,2592,27886,3002,278
2021-08-252,2602,2852,2522,25980,2002,259
2021-08-242,2542,2792,2522,26085,1002,260
2021-08-232,2422,2642,2322,24492,4002,244
2021-08-202,2242,2512,2222,225113,3002,225
2021-08-192,2532,2612,2272,231109,8002,231
2021-08-182,2412,2802,2392,26884,0002,268
2021-08-172,2752,2862,2312,234167,3002,234
2021-08-162,3402,3572,2972,29899,2002,298
2021-08-132,3722,3742,3402,341107,0002,341
2021-08-122,3832,4022,3782,38290,7002,382
2021-08-112,3512,3782,3502,359172,1002,359
2021-08-102,4302,4302,3772,401127,7002,401
2021-08-062,4122,4322,4062,42584,8002,425
2021-08-052,3812,4072,3722,40599,7002,405
2021-08-042,4202,4232,4002,40363,6002,403
2021-08-032,4082,4352,4052,41298,7002,412
2021-08-022,3862,4442,3802,440143,8002,440
2021-07-302,3782,3862,3392,344116,2002,344
2021-07-292,4162,4262,3952,401101,2002,401
2021-07-282,4172,4322,3882,39682,5002,396
2021-07-272,4252,4432,4142,442164,8002,442
2021-07-262,4012,4172,3812,411229,1002,411
2021-07-212,3502,3802,3422,357105,8002,357
2021-07-202,3442,3512,3192,332127,4002,332
2021-07-192,3602,3812,3482,367146,6002,367
2021-07-162,3932,4002,3772,378164,5002,378
2021-07-152,4402,4542,4052,411173,9002,411
2021-07-142,4302,4402,4172,419146,3002,419
2021-07-132,3892,4312,3852,430193,2002,430
2021-07-122,3562,3812,3562,374219,1002,374
2021-07-092,2802,3262,2662,322200,0002,322
2021-07-082,3452,3532,3252,330168,7002,330
2021-07-072,3112,3422,3092,338120,8002,338
2021-07-062,3372,3542,3362,33657,4002,336
2021-07-052,3392,3472,3232,33966,9002,339
2021-07-022,3112,3412,3092,341146,8002,341
2021-07-012,3112,3152,3002,305140,6002,305
2021-06-302,3292,3462,3002,303188,4002,303
2021-06-292,3292,3292,3002,305123,8002,305
2021-06-282,3372,3492,3322,34282,3002,342
2021-06-252,3252,3372,3112,331123,5002,331
2021-06-242,3182,3282,2952,311115,1002,311
2021-06-232,3202,3412,3022,312144,9002,312
2021-06-222,3292,3412,3092,323122,9002,323
2021-06-212,2722,2832,2632,269199,5002,269
2021-06-182,3092,3102,2832,285234,5002,285
2021-06-172,3092,3152,2802,288152,3002,288
2021-06-162,3082,3332,3082,325172,8002,325
2021-06-152,2782,3192,2782,315168,4002,315
2021-06-142,2852,2992,2572,270134,3002,270
2021-06-112,3012,3052,2742,275273,8002,275
2021-06-102,3302,3352,3032,310193,3002,310
2021-06-092,3322,3582,3132,334140,5002,334
2021-06-082,3332,3502,3052,338120,9002,338
2021-06-072,3592,3702,3482,356143,5002,356
2021-06-042,3332,3442,3132,337168,8002,337
2021-06-032,2822,3382,2792,328141,3002,328
2021-06-022,3192,3202,2852,287230,1002,287
2021-06-012,2952,2992,2632,287204,5002,287
2021-05-312,2352,2602,2312,248238,2002,248
2021-05-282,2812,2842,2552,265176,5002,265
2021-05-272,2702,2882,2342,234237,3002,234
2021-05-262,2522,2752,2382,260204,5002,260
2021-05-252,3102,3172,2612,267191,5002,267
2021-05-242,2542,3142,2512,299138,6002,299
2021-05-212,2632,2642,2362,237277,3002,237
2021-05-202,2272,2762,2272,26998,9002,269
2021-05-192,2502,2712,2262,229171,6002,229
2021-05-182,2102,2582,2082,249159,4002,249
2021-05-172,2162,2242,1832,196227,3002,196
2021-05-142,2652,2942,2062,206402,8002,206
2021-05-132,3272,3312,2822,285236,9002,285
2021-05-122,3642,3752,3242,331286,9002,331
2021-05-112,3732,3992,3722,380184,8002,380
2021-05-102,3872,3972,3752,391100,4002,391
2021-05-072,3802,4032,3772,397173,4002,397
2021-05-062,3642,3972,3572,379174,3002,379
2021-04-302,3582,3872,3442,345206,8002,345
2021-04-282,3602,3602,3352,355155,4002,355
2021-04-272,3382,3652,3232,345224,2002,345
2021-04-262,3312,3482,3262,336163,3002,336
2021-04-232,3362,3522,3332,340371,0002,340
2021-04-222,3822,3952,3432,379213,7002,379
2021-04-212,3452,3762,3452,368225,4002,368
2021-04-202,3832,3972,3582,384221,2002,384
2021-04-192,3992,4242,3872,409221,3002,409
2021-04-162,3582,3692,3362,363129,6002,363
2021-04-152,3742,3952,3672,375122,0002,375
2021-04-142,4002,4002,3752,378124,6002,378
2021-04-132,3962,4092,3822,386194,2002,386
2021-04-122,4012,4142,3902,403213,1002,403
2021-04-092,3502,3902,3442,370204,8002,370
2021-04-082,3662,3682,3272,342273,7002,342
2021-04-072,3402,3722,3382,361118,0002,361
2021-04-062,3922,3932,3262,344167,2002,344
2021-04-052,4002,4192,3812,39787,7002,397
2021-04-022,3982,4112,3742,39071,6002,390
2021-04-012,3872,4052,3592,377161,6002,377
2021-03-312,3742,3992,3552,380320,1002,380
2021-03-302,3632,3862,3452,380330,5002,380
2021-03-292,4572,4652,3732,408288,2002,408
2021-03-262,4592,4642,4232,430198,3002,430
2021-03-252,4342,4642,4132,446212,0002,446
2021-03-242,4332,4432,3842,384281,2002,384
2021-03-232,5232,5402,4442,444340,9002,444
2021-03-222,4702,5512,4682,544334,9002,544
2021-03-192,4752,5082,4542,497938,3002,497
2021-03-182,4542,4802,4482,462232,4002,462
2021-03-172,4882,5002,4632,481195,2002,481
2021-03-162,4912,4982,4772,494156,1002,494
2021-03-152,4322,4762,4312,476207,6002,476
2021-03-122,3712,4182,3522,413306,9002,413
2021-03-112,3622,3832,3512,364272,5002,364
2021-03-102,3692,4162,3602,371201,8002,371
2021-03-092,3792,3992,3432,387190,0002,387
2021-03-082,3902,4042,3512,361151,9002,361
2021-03-052,3402,3632,3062,363166,7002,363
2021-03-042,3272,3512,3152,341246,0002,341
2021-03-032,3822,3822,3442,366201,9002,366
2021-03-022,4402,4452,3482,378192,0002,378
2021-03-012,3682,4242,3572,424264,8002,424
2021-02-262,3582,3702,3202,326344,4002,326
2021-02-252,3632,3772,3452,374235,5002,374
2021-02-242,3312,3862,3272,362330,8002,362
2021-02-222,3222,3272,2812,290234,4002,290
2021-02-192,3052,3172,2792,286314,5002,286
2021-02-182,4002,4002,3322,339416,3002,339
2021-02-172,3572,3822,3562,362348,9002,362
2021-02-162,3482,3712,3262,366247,2002,366
2021-02-152,3492,3652,3302,357277,3002,357
2021-02-122,3002,3242,2912,321225,5002,321
2021-02-102,3192,3332,2852,314187,8002,314
2021-02-092,3102,3382,2932,317276,4002,317
2021-02-082,2822,3482,2792,304441,5002,304
2021-02-052,2702,2952,2442,282548,7002,282
2021-02-042,1072,1412,1052,129202,9002,129
2021-02-032,0802,1132,0802,105203,3002,105
2021-02-022,0722,0812,0612,074159,0002,074
2021-02-012,0272,0682,0272,059157,2002,059
2021-01-292,0662,0802,0272,027292,5002,027
2021-01-282,0402,0802,0342,070188,8002,070
2021-01-272,0462,0742,0412,072162,2002,072
2021-01-262,0442,0472,0352,040185,6002,040
2021-01-252,0512,0542,0362,048167,4002,048
2021-01-222,0512,0622,0462,048237,7002,048
2021-01-212,0602,0822,0512,070243,1002,070
2021-01-202,0452,0642,0422,061146,0002,061
2021-01-192,0462,0552,0372,041150,4002,041
2021-01-182,0512,0552,0312,033170,0002,033
2021-01-152,0812,0862,0592,062195,9002,062
2021-01-142,0702,0942,0612,093176,9002,093
2021-01-132,0792,0972,0732,084186,3002,084
2021-01-122,0852,0902,0702,085158,5002,085
2021-01-082,0502,0742,0442,074217,6002,074
2021-01-072,0652,0862,0592,061271,6002,061
2021-01-062,0582,0792,0402,045253,5002,045
2021-01-052,0542,0602,0372,045190,6002,045
2021-01-042,0932,0932,0492,059163,0002,059

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