6457 グローリー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,130	2,130	2,081	2,081	285,800	2,081
2020-12-29	2,140	2,141	2,104	2,123	247,600	2,123
2020-12-28	2,096	2,103	2,075	2,092	155,300	2,092
2020-12-25	2,106	2,118	2,097	2,114	123,600	2,114
2020-12-24	2,099	2,115	2,090	2,092	149,000	2,092
2020-12-23	2,119	2,133	2,072	2,081	177,900	2,081
2020-12-22	2,096	2,106	2,089	2,100	243,500	2,100
2020-12-21	2,111	2,125	2,106	2,118	212,100	2,118
2020-12-18	2,080	2,105	2,070	2,091	241,200	2,091
2020-12-17	2,095	2,101	2,072	2,078	189,000	2,078
2020-12-16	2,132	2,132	2,095	2,096	151,000	2,096
2020-12-15	2,065	2,114	2,063	2,108	286,500	2,108
2020-12-14	2,050	2,084	2,044	2,066	364,400	2,066
2020-12-11	2,085	2,088	2,036	2,059	374,400	2,059
2020-12-10	2,121	2,129	2,102	2,104	144,300	2,104
2020-12-09	2,100	2,143	2,100	2,136	198,100	2,136
2020-12-08	2,099	2,102	2,081	2,084	141,600	2,084
2020-12-07	2,149	2,151	2,113	2,115	153,900	2,115
2020-12-04	2,131	2,153	2,113	2,124	161,600	2,124
2020-12-03	2,147	2,161	2,125	2,151	150,200	2,151
2020-12-02	2,141	2,177	2,124	2,157	273,400	2,157
2020-12-01	2,128	2,128	2,080	2,119	267,400	2,119
2020-11-30	2,182	2,183	2,097	2,100	357,800	2,100
2020-11-27	2,200	2,211	2,180	2,198	204,600	2,198
2020-11-26	2,200	2,201	2,173	2,197	126,400	2,197
2020-11-25	2,217	2,244	2,198	2,209	272,800	2,209
2020-11-24	2,224	2,224	2,175	2,185	239,200	2,185
2020-11-20	2,150	2,192	2,144	2,191	382,800	2,191
2020-11-19	2,252	2,252	2,183	2,195	313,200	2,195
2020-11-18	2,240	2,247	2,221	2,229	204,100	2,229
2020-11-17	2,272	2,276	2,230	2,258	226,600	2,258
2020-11-16	2,322	2,322	2,264	2,270	268,400	2,270
2020-11-13	2,330	2,330	2,291	2,316	203,600	2,316
2020-11-12	2,350	2,360	2,288	2,341	276,100	2,341
2020-11-11	2,389	2,396	2,336	2,348	229,200	2,348
2020-11-10	2,360	2,412	2,339	2,355	317,600	2,355
2020-11-09	2,299	2,330	2,292	2,322	253,400	2,322
2020-11-06	2,248	2,265	2,220	2,260	184,600	2,260
2020-11-05	2,251	2,268	2,220	2,252	253,800	2,252
2020-11-04	2,298	2,315	2,269	2,270	203,800	2,270
2020-11-02	2,202	2,260	2,202	2,253	148,400	2,253
2020-10-30	2,237	2,237	2,183	2,194	192,800	2,194
2020-10-29	2,195	2,249	2,188	2,232	118,700	2,232
2020-10-28	2,231	2,232	2,197	2,225	188,800	2,225
2020-10-27	2,269	2,269	2,234	2,260	211,300	2,260
2020-10-26	2,282	2,300	2,275	2,288	176,900	2,288
2020-10-23	2,258	2,305	2,245	2,299	135,600	2,299
2020-10-22	2,274	2,284	2,253	2,259	126,200	2,259
2020-10-21	2,291	2,323	2,263	2,278	266,400	2,278
2020-10-20	2,230	2,256	2,224	2,241	159,300	2,241
2020-10-19	2,237	2,254	2,216	2,248	161,100	2,248
2020-10-16	2,267	2,268	2,213	2,219	153,500	2,219
2020-10-15	2,269	2,286	2,253	2,255	74,200	2,255
2020-10-14	2,300	2,312	2,278	2,284	156,100	2,284
2020-10-13	2,333	2,349	2,311	2,328	97,600	2,328
2020-10-12	2,335	2,342	2,304	2,323	100,300	2,323
2020-10-09	2,356	2,356	2,315	2,326	151,200	2,326
2020-10-08	2,395	2,396	2,363	2,365	132,300	2,365
2020-10-07	2,352	2,378	2,342	2,365	165,300	2,365
2020-10-06	2,381	2,393	2,368	2,389	160,300	2,389
2020-10-05	2,324	2,366	2,321	2,361	200,400	2,361
2020-10-02	2,340	2,360	2,276	2,290	308,400	2,290
2020-09-30	2,391	2,412	2,348	2,348	218,500	2,348
2020-09-29	2,405	2,413	2,363	2,392	127,500	2,392
2020-09-28	2,400	2,429	2,391	2,428	203,000	2,428
2020-09-25	2,384	2,410	2,378	2,389	229,100	2,389
2020-09-24	2,380	2,388	2,358	2,360	229,600	2,360
2020-09-23	2,352	2,410	2,342	2,399	250,700	2,399
2020-09-18	2,422	2,456	2,414	2,447	323,400	2,447
2020-09-17	2,408	2,421	2,379	2,415	246,400	2,415
2020-09-16	2,403	2,419	2,382	2,404	255,100	2,404
2020-09-15	2,378	2,396	2,355	2,386	200,100	2,386
2020-09-14	2,349	2,405	2,337	2,395	314,800	2,395
2020-09-11	2,278	2,318	2,265	2,309	155,700	2,309
2020-09-10	2,294	2,305	2,271	2,287	199,500	2,287
2020-09-09	2,267	2,294	2,258	2,294	220,400	2,294
2020-09-08	2,306	2,328	2,298	2,328	169,800	2,328
2020-09-07	2,301	2,342	2,296	2,325	235,100	2,325
2020-09-04	2,260	2,293	2,248	2,280	189,500	2,280
2020-09-03	2,299	2,307	2,282	2,293	262,300	2,293
2020-09-02	2,251	2,260	2,232	2,249	295,900	2,249
2020-09-01	2,211	2,238	2,203	2,234	211,900	2,234
2020-08-31	2,250	2,255	2,215	2,216	261,800	2,216
2020-08-28	2,215	2,253	2,175	2,205	198,500	2,205
2020-08-27	2,252	2,252	2,206	2,221	182,600	2,221
2020-08-26	2,200	2,246	2,189	2,246	286,300	2,246
2020-08-25	2,169	2,212	2,164	2,192	440,500	2,192
2020-08-24	2,170	2,187	2,161	2,169	289,200	2,169
2020-08-21	2,233	2,256	2,215	2,217	191,200	2,217
2020-08-20	2,244	2,262	2,235	2,238	157,100	2,238
2020-08-19	2,250	2,265	2,220	2,264	329,100	2,264
2020-08-18	2,305	2,315	2,243	2,255	400,500	2,255
2020-08-17	2,367	2,377	2,324	2,341	202,400	2,341
2020-08-14	2,399	2,409	2,387	2,393	186,900	2,393
2020-08-13	2,430	2,466	2,406	2,432	238,500	2,432
2020-08-12	2,297	2,405	2,278	2,405	324,600	2,405
2020-08-11	2,330	2,339	2,261	2,298	376,900	2,298
2020-08-07	2,404	2,421	2,380	2,405	135,600	2,405
2020-08-06	2,446	2,459	2,405	2,410	117,100	2,410
2020-08-05	2,405	2,426	2,374	2,424	136,900	2,424
2020-08-04	2,384	2,435	2,367	2,424	137,000	2,424
2020-08-03	2,359	2,379	2,330	2,368	182,700	2,368
2020-07-31	2,358	2,358	2,289	2,293	212,900	2,293
2020-07-30	2,427	2,430	2,368	2,380	159,800	2,380
2020-07-29	2,456	2,456	2,408	2,423	152,200	2,423
2020-07-28	2,493	2,505	2,459	2,464	153,700	2,464
2020-07-27	2,505	2,509	2,458	2,498	297,300	2,498
2020-07-22	2,518	2,544	2,485	2,495	120,000	2,495
2020-07-21	2,477	2,520	2,463	2,516	261,100	2,516
2020-07-20	2,501	2,512	2,476	2,503	104,300	2,503
2020-07-17	2,529	2,542	2,483	2,509	279,600	2,509
2020-07-16	2,487	2,526	2,484	2,494	626,300	2,494
2020-07-15	2,459	2,485	2,424	2,476	834,900	2,476
2020-07-14	2,493	2,509	2,475	2,505	122,600	2,505
2020-07-13	2,497	2,511	2,479	2,503	182,900	2,503
2020-07-10	2,450	2,457	2,419	2,430	253,200	2,430
2020-07-09	2,487	2,507	2,460	2,479	233,000	2,479
2020-07-08	2,500	2,534	2,485	2,493	208,300	2,493
2020-07-07	2,527	2,528	2,486	2,495	191,800	2,495
2020-07-06	2,486	2,531	2,482	2,531	104,400	2,531
2020-07-03	2,453	2,475	2,418	2,459	164,600	2,459
2020-07-02	2,423	2,448	2,409	2,428	154,900	2,428
2020-07-01	2,495	2,516	2,429	2,435	191,600	2,435
2020-06-30	2,448	2,480	2,433	2,450	266,800	2,450
2020-06-29	2,420	2,441	2,390	2,390	292,800	2,390
2020-06-26	2,504	2,519	2,472	2,490	161,600	2,490
2020-06-25	2,463	2,500	2,459	2,480	199,200	2,480
2020-06-24	2,517	2,518	2,493	2,495	163,100	2,495
2020-06-23	2,550	2,570	2,520	2,540	133,500	2,540
2020-06-22	2,492	2,520	2,483	2,506	179,300	2,506
2020-06-19	2,514	2,543	2,500	2,520	400,500	2,520
2020-06-18	2,519	2,533	2,469	2,514	381,000	2,514
2020-06-17	2,549	2,568	2,515	2,563	174,500	2,563
2020-06-16	2,521	2,556	2,514	2,544	240,600	2,544
2020-06-15	2,465	2,513	2,453	2,467	222,600	2,467
2020-06-12	2,448	2,463	2,402	2,458	191,800	2,458
2020-06-11	2,601	2,617	2,500	2,502	224,900	2,502
2020-06-10	2,641	2,650	2,622	2,641	341,900	2,641
2020-06-09	2,648	2,694	2,630	2,691	399,600	2,691
2020-06-08	2,620	2,652	2,595	2,624	397,900	2,624
2020-06-05	2,536	2,585	2,522	2,585	253,700	2,585
2020-06-04	2,533	2,565	2,524	2,541	255,900	2,541
2020-06-03	2,538	2,552	2,490	2,510	231,600	2,510
2020-06-02	2,425	2,520	2,425	2,512	325,700	2,512
2020-06-01	2,493	2,493	2,408	2,442	342,500	2,442
2020-05-29	2,568	2,582	2,540	2,558	276,800	2,558
2020-05-28	2,557	2,595	2,526	2,591	217,800	2,591
2020-05-27	2,496	2,540	2,490	2,537	239,200	2,537
2020-05-26	2,478	2,489	2,440	2,462	232,700	2,462
2020-05-25	2,448	2,462	2,436	2,462	81,000	2,462
2020-05-22	2,473	2,483	2,400	2,407	134,200	2,407
2020-05-21	2,472	2,492	2,457	2,460	135,900	2,460
2020-05-20	2,448	2,479	2,435	2,463	142,600	2,463
2020-05-19	2,478	2,487	2,428	2,440	159,800	2,440
2020-05-18	2,423	2,431	2,375	2,387	107,900	2,387
2020-05-15	2,398	2,420	2,342	2,379	165,400	2,379
2020-05-14	2,410	2,445	2,381	2,381	130,900	2,381
2020-05-13	2,408	2,448	2,405	2,448	163,500	2,448
2020-05-12	2,478	2,493	2,459	2,477	121,400	2,477
2020-05-11	2,448	2,522	2,448	2,514	110,800	2,514
2020-05-08	2,406	2,458	2,405	2,448	204,200	2,448
2020-05-07	2,388	2,426	2,377	2,396	228,300	2,396
2020-05-01	2,389	2,402	2,348	2,367	176,100	2,367
2020-04-30	2,451	2,487	2,431	2,439	186,600	2,439
2020-04-28	2,372	2,409	2,343	2,398	118,500	2,398
2020-04-27	2,318	2,353	2,292	2,349	202,700	2,349
2020-04-24	2,346	2,346	2,307	2,308	130,500	2,308
2020-04-23	2,284	2,354	2,281	2,351	100,800	2,351
2020-04-22	2,281	2,305	2,252	2,273	186,100	2,273
2020-04-21	2,313	2,334	2,293	2,323	218,400	2,323
2020-04-20	2,367	2,375	2,331	2,349	115,400	2,349
2020-04-17	2,374	2,424	2,334	2,384	131,400	2,384
2020-04-16	2,310	2,344	2,286	2,335	226,300	2,335
2020-04-15	2,368	2,390	2,314	2,334	234,100	2,334
2020-04-14	2,387	2,403	2,354	2,393	120,400	2,393
2020-04-13	2,445	2,456	2,381	2,391	73,200	2,391
2020-04-10	2,448	2,497	2,401	2,489	64,800	2,489
2020-04-09	2,448	2,481	2,402	2,449	98,400	2,449
2020-04-08	2,420	2,477	2,350	2,436	211,700	2,436
2020-04-07	2,378	2,429	2,327	2,403	195,400	2,403
2020-04-06	2,231	2,341	2,212	2,323	156,400	2,323
2020-04-03	2,306	2,355	2,250	2,280	130,400	2,280
2020-04-02	2,292	2,370	2,230	2,256	160,100	2,256
2020-04-01	2,472	2,472	2,288	2,323	193,000	2,323
2020-03-31	2,578	2,620	2,462	2,490	248,500	2,490
2020-03-30	2,497	2,623	2,440	2,605	211,500	2,605
2020-03-27	2,461	2,560	2,411	2,560	396,700	2,560
2020-03-26	2,350	2,450	2,340	2,361	295,200	2,361
2020-03-25	2,397	2,500	2,366	2,435	213,200	2,435
2020-03-24	2,289	2,359	2,251	2,297	171,600	2,297
2020-03-23	2,306	2,312	2,213	2,269	250,600	2,269
2020-03-19	2,308	2,413	2,242	2,267	236,700	2,267
2020-03-18	2,399	2,407	2,256	2,265	258,600	2,265
2020-03-17	2,159	2,407	2,100	2,381	236,000	2,381
2020-03-16	2,246	2,279	2,182	2,191	184,800	2,191
2020-03-13	2,201	2,332	2,170	2,263	288,800	2,263
2020-03-12	2,461	2,477	2,361	2,378	274,900	2,378
2020-03-11	2,527	2,577	2,511	2,511	186,900	2,511
2020-03-10	2,485	2,583	2,390	2,566	192,800	2,566
2020-03-09	2,631	2,642	2,510	2,535	179,300	2,535
2020-03-06	2,767	2,780	2,697	2,725	145,200	2,725
2020-03-05	2,900	2,900	2,843	2,856	135,600	2,856
2020-03-04	2,823	2,878	2,817	2,852	151,100	2,852
2020-03-03	2,971	2,984	2,882	2,882	262,100	2,882
2020-03-02	2,839	2,968	2,828	2,928	202,200	2,928
2020-02-28	2,901	2,960	2,857	2,874	357,400	2,874
2020-02-27	3,070	3,075	2,990	3,000	193,100	3,000
2020-02-26	3,035	3,080	3,005	3,075	221,900	3,075
2020-02-25	3,095	3,135	3,080	3,085	251,100	3,085
2020-02-21	3,170	3,235	3,170	3,220	176,900	3,220
2020-02-20	3,150	3,210	3,120	3,160	215,100	3,160
2020-02-19	3,115	3,125	3,090	3,105	152,700	3,105
2020-02-18	3,105	3,115	3,060	3,065	90,500	3,065
2020-02-17	3,160	3,170	3,090	3,140	110,500	3,140
2020-02-14	3,190	3,210	3,150	3,160	172,500	3,160
2020-02-13	3,230	3,240	3,205	3,210	118,000	3,210
2020-02-12	3,215	3,260	3,210	3,235	175,700	3,235
2020-02-10	3,180	3,205	3,165	3,175	141,100	3,175
2020-02-07	3,335	3,345	3,185	3,195	166,400	3,195
2020-02-06	3,280	3,320	3,250	3,290	134,700	3,290
2020-02-05	3,240	3,245	3,210	3,215	151,800	3,215
2020-02-04	3,145	3,190	3,130	3,185	103,800	3,185
2020-02-03	3,090	3,190	3,080	3,175	147,100	3,175
2020-01-31	3,135	3,185	3,135	3,160	100,200	3,160
2020-01-30	3,200	3,210	3,125	3,145	119,900	3,145
2020-01-29	3,205	3,230	3,205	3,225	76,600	3,225
2020-01-28	3,190	3,220	3,185	3,210	164,200	3,210
2020-01-27	3,250	3,255	3,225	3,235	193,500	3,235
2020-01-24	3,360	3,365	3,320	3,320	131,100	3,320
2020-01-23	3,345	3,345	3,315	3,315	80,300	3,315
2020-01-22	3,360	3,380	3,345	3,375	90,700	3,375
2020-01-21	3,380	3,390	3,345	3,360	58,600	3,360
2020-01-20	3,380	3,405	3,380	3,390	64,100	3,390
2020-01-17	3,385	3,390	3,355	3,375	134,400	3,375
2020-01-16	3,345	3,355	3,315	3,340	76,900	3,340
2020-01-15	3,370	3,385	3,350	3,355	95,100	3,355
2020-01-14	3,400	3,415	3,355	3,380	136,100	3,380
2020-01-10	3,355	3,375	3,350	3,360	83,600	3,360
2020-01-09	3,350	3,360	3,325	3,345	111,700	3,345
2020-01-08	3,260	3,275	3,205	3,250	134,100	3,250
2020-01-07	3,300	3,320	3,270	3,305	140,000	3,305
2020-01-06	3,260	3,285	3,250	3,270	147,500	3,270

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31