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
2022-12-30	2,214	2,224	2,191	2,194	104,700	2,194
2022-12-29	2,184	2,220	2,171	2,214	213,500	2,214
2022-12-28	2,180	2,195	2,155	2,185	192,300	2,185
2022-12-27	2,150	2,183	2,146	2,165	168,400	2,165
2022-12-26	2,127	2,141	2,113	2,139	92,400	2,139
2022-12-23	2,109	2,120	2,101	2,111	108,700	2,111
2022-12-22	2,106	2,125	2,092	2,122	91,800	2,122
2022-12-21	2,133	2,138	2,087	2,096	121,800	2,096
2022-12-20	2,176	2,182	2,110	2,126	133,100	2,126
2022-12-19	2,176	2,200	2,169	2,176	116,200	2,176
2022-12-16	2,179	2,201	2,168	2,185	261,400	2,185
2022-12-15	2,196	2,213	2,195	2,200	110,200	2,200
2022-12-14	2,210	2,211	2,166	2,183	208,900	2,183
2022-12-13	2,240	2,258	2,212	2,212	159,400	2,212
2022-12-12	2,197	2,238	2,196	2,231	117,300	2,231
2022-12-09	2,150	2,215	2,141	2,209	150,500	2,209
2022-12-08	2,173	2,179	2,151	2,173	130,100	2,173
2022-12-07	2,145	2,177	2,140	2,166	110,000	2,166
2022-12-06	2,161	2,180	2,158	2,166	169,400	2,166
2022-12-05	2,181	2,181	2,156	2,170	135,400	2,170
2022-12-02	2,210	2,211	2,170	2,185	246,900	2,185
2022-12-01	2,309	2,309	2,232	2,232	236,700	2,232
2022-11-30	2,347	2,376	2,295	2,304	290,500	2,304
2022-11-29	2,309	2,363	2,302	2,347	248,500	2,347
2022-11-28	2,345	2,360	2,309	2,314	220,900	2,314
2022-11-25	2,388	2,403	2,357	2,371	274,700	2,371
2022-11-24	2,319	2,379	2,319	2,358	310,900	2,358
2022-11-22	2,225	2,304	2,225	2,295	287,400	2,295
2022-11-21	2,143	2,209	2,143	2,202	255,300	2,202
2022-11-18	2,113	2,144	2,102	2,140	256,700	2,140
2022-11-17	2,111	2,125	2,086	2,100	263,100	2,100
2022-11-16	2,040	2,126	2,030	2,111	351,200	2,111
2022-11-15	2,048	2,064	2,032	2,049	265,000	2,049
2022-11-14	2,040	2,080	2,030	2,055	369,000	2,055
2022-11-11	2,047	2,057	2,021	2,038	440,200	2,038
2022-11-10	2,051	2,051	2,008	2,040	528,800	2,040
2022-11-09	2,140	2,140	2,052	2,054	800,900	2,054
2022-11-08	2,279	2,306	2,277	2,306	102,700	2,306
2022-11-07	2,279	2,289	2,266	2,279	111,200	2,279
2022-11-04	2,290	2,302	2,267	2,274	146,900	2,274
2022-11-02	2,302	2,320	2,300	2,312	173,200	2,312
2022-11-01	2,300	2,307	2,291	2,302	115,100	2,302
2022-10-31	2,255	2,295	2,255	2,295	185,000	2,295
2022-10-28	2,245	2,262	2,238	2,244	249,200	2,244
2022-10-27	2,262	2,271	2,245	2,264	130,000	2,264
2022-10-26	2,252	2,267	2,241	2,264	137,700	2,264
2022-10-25	2,243	2,259	2,240	2,245	94,000	2,245
2022-10-24	2,242	2,252	2,238	2,243	86,600	2,243
2022-10-21	2,254	2,263	2,239	2,242	73,600	2,242
2022-10-20	2,265	2,273	2,255	2,266	87,800	2,266
2022-10-19	2,270	2,296	2,264	2,293	80,700	2,293
2022-10-18	2,266	2,266	2,250	2,260	89,900	2,260
2022-10-17	2,241	2,252	2,238	2,243	67,400	2,243
2022-10-14	2,237	2,265	2,229	2,252	123,200	2,252
2022-10-13	2,228	2,228	2,209	2,217	116,100	2,217
2022-10-12	2,235	2,243	2,228	2,237	173,400	2,237
2022-10-11	2,234	2,258	2,231	2,245	194,100	2,245
2022-10-07	2,247	2,249	2,232	2,243	106,300	2,243
2022-10-06	2,270	2,294	2,270	2,289	120,700	2,289
2022-10-05	2,260	2,269	2,246	2,264	140,100	2,264
2022-10-04	2,209	2,242	2,207	2,242	170,100	2,242
2022-10-03	2,119	2,168	2,114	2,161	127,400	2,161
2022-09-30	2,150	2,150	2,117	2,123	112,800	2,123
2022-09-29	2,164	2,164	2,135	2,151	119,000	2,151
2022-09-28	2,129	2,158	2,121	2,155	165,500	2,155
2022-09-27	2,170	2,183	2,141	2,145	195,300	2,145
2022-09-26	2,238	2,239	2,179	2,188	227,500	2,188
2022-09-22	2,262	2,264	2,242	2,255	187,600	2,255
2022-09-21	2,305	2,305	2,286	2,293	263,600	2,293
2022-09-20	2,280	2,314	2,262	2,312	207,500	2,312
2022-09-16	2,214	2,241	2,211	2,233	304,200	2,233
2022-09-15	2,237	2,246	2,228	2,236	116,100	2,236
2022-09-14	2,238	2,241	2,229	2,235	110,000	2,235
2022-09-13	2,278	2,278	2,267	2,269	68,900	2,269
2022-09-12	2,275	2,287	2,268	2,278	111,600	2,278
2022-09-09	2,233	2,258	2,233	2,258	190,000	2,258
2022-09-08	2,223	2,241	2,211	2,238	153,800	2,238
2022-09-07	2,199	2,199	2,181	2,189	131,400	2,189
2022-09-06	2,188	2,207	2,178	2,201	95,200	2,201
2022-09-05	2,189	2,194	2,182	2,188	94,900	2,188
2022-09-02	2,181	2,192	2,168	2,191	126,700	2,191
2022-09-01	2,180	2,189	2,174	2,181	129,700	2,181
2022-08-31	2,195	2,206	2,190	2,206	115,700	2,206
2022-08-30	2,201	2,217	2,200	2,215	83,700	2,215
2022-08-29	2,182	2,194	2,180	2,193	192,600	2,193
2022-08-26	2,236	2,254	2,236	2,244	136,900	2,244
2022-08-25	2,200	2,224	2,196	2,220	115,200	2,220
2022-08-24	2,181	2,193	2,178	2,188	83,800	2,188
2022-08-23	2,187	2,189	2,174	2,181	78,900	2,181
2022-08-22	2,170	2,204	2,167	2,202	81,000	2,202
2022-08-19	2,210	2,212	2,194	2,194	66,700	2,194
2022-08-18	2,203	2,206	2,189	2,200	74,000	2,200
2022-08-17	2,230	2,235	2,217	2,223	100,900	2,223
2022-08-16	2,213	2,215	2,198	2,207	73,100	2,207
2022-08-15	2,205	2,223	2,199	2,219	106,000	2,219
2022-08-12	2,171	2,219	2,166	2,204	132,700	2,204
2022-08-10	2,116	2,153	2,106	2,148	130,300	2,148
2022-08-09	2,123	2,159	2,123	2,148	138,100	2,148
2022-08-08	2,154	2,197	2,114	2,119	365,700	2,119
2022-08-05	2,167	2,256	2,162	2,254	210,500	2,254
2022-08-04	2,231	2,238	2,227	2,232	136,000	2,232
2022-08-03	2,201	2,227	2,191	2,224	116,200	2,224
2022-08-02	2,210	2,218	2,203	2,213	153,300	2,213
2022-08-01	2,220	2,236	2,213	2,234	171,700	2,234
2022-07-29	2,219	2,219	2,199	2,205	156,500	2,205
2022-07-28	2,217	2,224	2,199	2,218	106,600	2,218
2022-07-27	2,225	2,230	2,216	2,221	115,700	2,221
2022-07-26	2,211	2,248	2,202	2,233	187,700	2,233
2022-07-25	2,222	2,227	2,203	2,211	128,600	2,211
2022-07-22	2,214	2,224	2,197	2,218	124,300	2,218
2022-07-21	2,185	2,217	2,181	2,210	213,300	2,210
2022-07-20	2,176	2,197	2,163	2,195	245,000	2,195
2022-07-19	2,118	2,136	2,102	2,136	144,600	2,136
2022-07-15	2,126	2,132	2,106	2,117	150,600	2,117
2022-07-14	2,136	2,136	2,108	2,120	104,900	2,120
2022-07-13	2,144	2,155	2,136	2,136	253,200	2,136
2022-07-12	2,150	2,158	2,124	2,128	176,600	2,128
2022-07-11	2,097	2,155	2,087	2,150	233,700	2,150
2022-07-08	2,069	2,102	2,050	2,078	306,500	2,078
2022-07-07	2,088	2,091	2,061	2,072	197,500	2,072
2022-07-06	2,070	2,079	2,067	2,077	164,200	2,077
2022-07-05	2,102	2,107	2,086	2,091	228,500	2,091
2022-07-04	2,075	2,094	2,070	2,094	257,100	2,094
2022-07-01	2,064	2,079	2,057	2,070	205,500	2,070
2022-06-30	2,085	2,089	2,045	2,048	168,700	2,048
2022-06-29	2,090	2,100	2,082	2,083	162,700	2,083
2022-06-28	2,069	2,094	2,063	2,094	129,800	2,094
2022-06-27	2,063	2,070	2,042	2,063	155,000	2,063
2022-06-24	2,037	2,057	2,028	2,037	215,800	2,037
2022-06-23	2,023	2,049	2,010	2,040	210,500	2,040
2022-06-22	2,035	2,039	2,011	2,023	312,600	2,023
2022-06-21	2,039	2,049	2,018	2,021	211,000	2,021
2022-06-20	2,047	2,051	2,013	2,021	154,900	2,021
2022-06-17	2,017	2,058	2,011	2,045	210,500	2,045
2022-06-16	2,061	2,070	2,048	2,056	138,300	2,056
2022-06-15	2,032	2,043	2,025	2,030	169,700	2,030
2022-06-14	2,039	2,050	2,026	2,032	197,900	2,032
2022-06-13	2,015	2,057	2,015	2,054	225,900	2,054
2022-06-10	2,049	2,059	2,037	2,054	250,200	2,054
2022-06-09	2,088	2,091	2,063	2,063	242,500	2,063
2022-06-08	2,097	2,112	2,088	2,100	202,800	2,100
2022-06-07	2,078	2,093	2,073	2,080	275,300	2,080
2022-06-06	2,055	2,083	2,053	2,081	123,700	2,081
2022-06-03	2,042	2,065	2,030	2,060	138,200	2,060
2022-06-02	2,020	2,047	2,003	2,038	142,700	2,038
2022-06-01	1,987	2,024	1,983	2,024	198,200	2,024
2022-05-31	2,000	2,027	1,994	1,994	200,600	1,994
2022-05-30	1,989	2,029	1,983	2,010	213,200	2,010
2022-05-27	1,985	1,996	1,974	1,989	163,400	1,989
2022-05-26	1,945	1,977	1,942	1,967	176,800	1,967
2022-05-25	1,956	1,959	1,938	1,948	124,300	1,948
2022-05-24	1,985	1,985	1,961	1,964	162,300	1,964
2022-05-23	1,986	2,009	1,982	1,990	161,400	1,990
2022-05-20	1,940	1,980	1,935	1,971	155,900	1,971
2022-05-19	1,906	1,961	1,894	1,960	173,800	1,960
2022-05-18	1,961	1,975	1,940	1,957	173,100	1,957
2022-05-17	1,956	1,959	1,936	1,944	191,600	1,944
2022-05-16	2,000	2,001	1,964	1,975	232,400	1,975
2022-05-13	2,050	2,069	1,969	2,001	394,900	2,001
2022-05-12	2,147	2,147	2,109	2,118	79,900	2,118
2022-05-11	2,137	2,147	2,124	2,136	109,300	2,136
2022-05-10	2,136	2,154	2,116	2,150	90,700	2,150
2022-05-09	2,146	2,152	2,131	2,143	118,600	2,143
2022-05-06	2,130	2,147	2,116	2,147	156,300	2,147
2022-05-02	2,095	2,111	2,081	2,103	124,500	2,103
2022-04-28	2,062	2,097	2,057	2,095	136,400	2,095
2022-04-27	2,026	2,049	2,017	2,039	194,700	2,039
2022-04-26	2,053	2,060	2,037	2,052	103,400	2,052
2022-04-25	2,019	2,025	2,003	2,018	87,100	2,018
2022-04-22	2,042	2,050	2,024	2,047	61,400	2,047
2022-04-21	2,054	2,063	2,043	2,055	73,100	2,055
2022-04-20	2,052	2,059	2,021	2,039	99,800	2,039
2022-04-19	2,024	2,024	1,994	2,002	82,300	2,002
2022-04-18	1,990	2,004	1,970	1,988	64,900	1,988
2022-04-15	2,011	2,023	1,999	2,012	57,600	2,012
2022-04-14	2,008	2,026	2,003	2,025	68,600	2,025
2022-04-13	1,983	2,003	1,980	1,994	142,000	1,994
2022-04-12	1,996	2,007	1,968	1,968	127,900	1,968
2022-04-11	2,023	2,043	1,985	1,997	143,900	1,997
2022-04-08	2,046	2,054	2,005	2,025	117,000	2,025
2022-04-07	2,051	2,054	2,021	2,037	120,000	2,037
2022-04-06	2,094	2,098	2,056	2,063	204,300	2,063
2022-04-05	2,133	2,134	2,095	2,109	124,700	2,109
2022-04-04	2,094	2,101	2,075	2,098	93,500	2,098
2022-04-01	2,060	2,104	2,060	2,097	135,200	2,097
2022-03-31	2,088	2,097	2,065	2,072	224,400	2,072
2022-03-30	2,131	2,131	2,073	2,095	159,600	2,095
2022-03-29	2,123	2,142	2,105	2,139	202,700	2,139
2022-03-28	2,110	2,135	2,099	2,109	74,400	2,109
2022-03-25	2,133	2,139	2,102	2,103	155,000	2,103
2022-03-24	2,100	2,128	2,085	2,126	110,400	2,126
2022-03-23	2,105	2,113	2,079	2,104	187,700	2,104
2022-03-22	2,107	2,107	2,072	2,091	157,000	2,091
2022-03-18	2,077	2,088	2,059	2,079	243,900	2,079
2022-03-17	2,101	2,119	2,082	2,100	151,000	2,100
2022-03-16	2,077	2,096	2,052	2,052	193,200	2,052
2022-03-15	2,015	2,062	1,997	2,051	305,600	2,051
2022-03-14	1,982	2,029	1,962	2,010	138,300	2,010
2022-03-11	1,950	1,979	1,935	1,950	150,200	1,950
2022-03-10	1,957	1,987	1,944	1,976	187,400	1,976
2022-03-09	1,919	1,942	1,895	1,899	176,400	1,899
2022-03-08	1,906	1,952	1,897	1,902	171,900	1,902
2022-03-07	1,979	1,980	1,908	1,936	209,800	1,936
2022-03-04	2,033	2,042	2,001	2,002	164,700	2,002
2022-03-03	2,051	2,057	2,026	2,036	180,400	2,036
2022-03-02	2,084	2,090	2,042	2,043	171,300	2,043
2022-03-01	2,119	2,140	2,109	2,115	189,400	2,115
2022-02-28	2,062	2,086	2,043	2,082	109,400	2,082
2022-02-25	2,058	2,071	2,031	2,051	147,000	2,051
2022-02-24	2,046	2,052	2,025	2,051	142,800	2,051
2022-02-22	2,065	2,069	2,033	2,047	111,100	2,047
2022-02-21	2,087	2,098	2,074	2,087	85,800	2,087
2022-02-18	2,120	2,125	2,103	2,118	88,900	2,118
2022-02-17	2,168	2,170	2,118	2,142	63,100	2,142
2022-02-16	2,163	2,175	2,151	2,161	116,400	2,161
2022-02-15	2,116	2,146	2,111	2,133	186,900	2,133
2022-02-14	2,107	2,123	2,091	2,107	117,800	2,107
2022-02-10	2,142	2,154	2,121	2,133	165,900	2,133
2022-02-09	2,100	2,139	2,093	2,117	247,300	2,117
2022-02-08	2,095	2,122	2,094	2,107	143,700	2,107
2022-02-07	2,080	2,093	2,046	2,089	256,100	2,089
2022-02-04	2,198	2,214	2,086	2,097	507,900	2,097
2022-02-03	2,185	2,204	2,182	2,198	100,700	2,198
2022-02-02	2,182	2,197	2,174	2,189	127,600	2,189
2022-02-01	2,160	2,190	2,160	2,170	168,200	2,170
2022-01-31	2,140	2,154	2,119	2,151	71,300	2,151
2022-01-28	2,121	2,158	2,121	2,142	75,800	2,142
2022-01-27	2,141	2,150	2,080	2,095	150,300	2,095
2022-01-26	2,148	2,152	2,119	2,119	94,500	2,119
2022-01-25	2,161	2,163	2,132	2,148	86,600	2,148
2022-01-24	2,135	2,177	2,126	2,169	101,100	2,169
2022-01-21	2,133	2,147	2,111	2,146	97,000	2,146
2022-01-20	2,130	2,162	2,123	2,139	121,000	2,139
2022-01-19	2,160	2,187	2,136	2,141	171,100	2,141
2022-01-18	2,218	2,222	2,183	2,189	98,900	2,189
2022-01-17	2,219	2,228	2,197	2,204	62,600	2,204
2022-01-14	2,215	2,230	2,192	2,222	133,500	2,222
2022-01-13	2,239	2,244	2,225	2,225	107,300	2,225
2022-01-12	2,228	2,256	2,228	2,241	109,600	2,241
2022-01-11	2,227	2,235	2,203	2,228	110,900	2,228
2022-01-07	2,254	2,262	2,216	2,230	109,700	2,230
2022-01-06	2,271	2,288	2,240	2,240	94,000	2,240
2022-01-05	2,256	2,286	2,240	2,284	134,100	2,284
2022-01-04	2,218	2,239	2,194	2,232	90,300	2,232

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