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
2023-12-29	2,740	2,740	2,675.5	2,692	212,900	2,692
2023-12-28	2,736	2,736	2,692.5	2,720.5	271,700	2,720.50
2023-12-27	2,749	2,759.5	2,738	2,747.5	255,700	2,747.50
2023-12-26	2,765	2,774.5	2,735	2,758	125,300	2,758
2023-12-25	2,823	2,827	2,740.5	2,747	113,000	2,747
2023-12-22	2,800	2,812.5	2,778	2,786.5	104,100	2,786.50
2023-12-21	2,787.5	2,800	2,759	2,789	124,200	2,789
2023-12-20	2,830	2,847.5	2,804.5	2,811.5	127,100	2,811.50
2023-12-19	2,837	2,870	2,813	2,832	163,000	2,832
2023-12-18	2,849	2,849	2,790	2,820	159,400	2,820
2023-12-15	2,843	2,864	2,837	2,857	229,700	2,857
2023-12-14	2,906.5	2,914	2,822.5	2,826.5	245,100	2,826.50
2023-12-13	2,815.5	2,897.5	2,815.5	2,885	428,100	2,885
2023-12-12	2,770	2,813	2,765	2,802	309,600	2,802
2023-12-11	2,720	2,739.5	2,702	2,739.5	253,300	2,739.50
2023-12-08	2,710	2,716	2,670.5	2,684.5	251,900	2,684.50
2023-12-07	2,751	2,784	2,726.5	2,734	152,100	2,734
2023-12-06	2,736	2,782	2,736	2,779.5	220,400	2,779.50
2023-12-05	2,745	2,768	2,722	2,730.5	144,100	2,730.50
2023-12-04	2,761	2,778.5	2,747	2,751.5	212,100	2,751.50
2023-12-01	2,775	2,794	2,766	2,776.5	175,900	2,776.50
2023-11-30	2,745	2,772.5	2,739	2,770	165,800	2,770
2023-11-29	2,737.5	2,779.5	2,732	2,747	163,400	2,747
2023-11-28	2,784.5	2,795	2,743	2,757	116,600	2,757
2023-11-27	2,769	2,795	2,759.5	2,784.5	190,100	2,784.50
2023-11-24	2,763.5	2,783.5	2,752	2,760.5	159,300	2,760.50
2023-11-22	2,731.5	2,760	2,731	2,739	110,100	2,739
2023-11-21	2,744.5	2,768	2,710	2,749	191,000	2,749
2023-11-20	2,770	2,795	2,705	2,711	222,700	2,711
2023-11-17	2,722.5	2,769	2,694.5	2,765	395,700	2,765
2023-11-16	2,737	2,760	2,661	2,663	301,000	2,663
2023-11-15	2,690	2,759.5	2,662	2,746	340,100	2,746
2023-11-14	2,678.5	2,678.5	2,640	2,653.5	271,600	2,653.50
2023-11-13	2,778.5	2,782	2,686	2,693.5	382,700	2,693.50
2023-11-10	2,725	2,778	2,716.5	2,778	306,500	2,778
2023-11-09	2,715	2,780.5	2,697.5	2,766.5	386,200	2,766.50
2023-11-08	2,887.5	2,911.5	2,673	2,752.5	798,500	2,752.50
2023-11-07	2,950.5	2,969	2,898	2,917.5	342,700	2,917.50
2023-11-06	2,911	2,946	2,902	2,930.5	251,300	2,930.50
2023-11-02	2,868	2,890	2,857.5	2,864.5	167,400	2,864.50
2023-11-01	2,846.5	2,856	2,812.5	2,833.5	163,300	2,833.50
2023-10-31	2,783.5	2,803.5	2,745.5	2,796.5	149,100	2,796.50
2023-10-30	2,780	2,790	2,729.5	2,759.5	143,400	2,759.50
2023-10-27	2,778	2,804	2,767	2,803	148,000	2,803
2023-10-26	2,736.5	2,763	2,724.5	2,758.5	184,400	2,758.50
2023-10-25	2,777	2,804	2,751.5	2,754.5	121,900	2,754.50
2023-10-24	2,757	2,789.5	2,668	2,778.5	191,100	2,778.50
2023-10-23	2,760.5	2,783.5	2,745.5	2,748	203,300	2,748
2023-10-20	2,788	2,812.5	2,758	2,780	87,500	2,780
2023-10-19	2,776	2,817	2,770	2,788	141,800	2,788
2023-10-18	2,810	2,815.5	2,770.5	2,812.5	114,000	2,812.50
2023-10-17	2,831	2,845	2,781.5	2,798	109,900	2,798
2023-10-16	2,832	2,832	2,764	2,781	156,300	2,781
2023-10-13	2,845	2,864	2,825.5	2,848.5	169,100	2,848.50
2023-10-12	2,890	2,895	2,854	2,893.5	99,200	2,893.50
2023-10-11	2,890.5	2,901.5	2,858	2,861	137,700	2,861
2023-10-10	2,858	2,896.5	2,842	2,890.5	151,500	2,890.50
2023-10-06	2,818	2,841	2,795	2,819.5	149,200	2,819.50
2023-10-05	2,773.5	2,836	2,757.5	2,821	207,700	2,821
2023-10-04	2,812	2,818	2,739.5	2,750	228,000	2,750
2023-10-03	2,950	2,950	2,857	2,862	168,800	2,862
2023-10-02	3,010	3,036	2,953	2,956.5	156,900	2,956.50
2023-09-29	3,069	3,070	2,968.5	2,982	189,300	2,982
2023-09-28	3,042	3,106	3,034	3,067	121,000	3,067
2023-09-27	3,050	3,095	3,021	3,094	179,000	3,094
2023-09-26	3,125	3,125	3,054	3,088	219,400	3,088
2023-09-25	3,125	3,147	3,091	3,126	93,300	3,126
2023-09-22	3,052	3,108	3,031	3,089	203,400	3,089
2023-09-21	3,140	3,140	3,068	3,086	186,100	3,086
2023-09-20	3,214	3,214	3,143	3,146	195,500	3,146
2023-09-19	3,176	3,232	3,160	3,214	184,800	3,214
2023-09-15	3,174	3,217	3,161	3,188	230,900	3,188
2023-09-14	3,151	3,167	3,122	3,159	124,800	3,159
2023-09-13	3,137	3,148	3,118	3,134	109,900	3,134
2023-09-12	3,102	3,140	3,092	3,140	102,600	3,140
2023-09-11	3,139	3,139	3,081	3,107	109,700	3,107
2023-09-08	3,108	3,139	3,087	3,120	189,600	3,120
2023-09-07	3,107	3,167	3,093	3,125	204,100	3,125
2023-09-06	3,085	3,110	3,081	3,107	134,400	3,107
2023-09-05	3,106	3,107	3,066	3,090	106,500	3,090
2023-09-04	3,119	3,119	3,080	3,108	136,700	3,108
2023-09-01	3,086	3,123	3,077	3,113	139,700	3,113
2023-08-31	3,046	3,086	3,037	3,078	183,000	3,078
2023-08-30	3,030	3,063	2,998	3,053	180,000	3,053
2023-08-29	3,050	3,068	3,020	3,031	125,300	3,031
2023-08-28	3,027	3,044	3,016	3,043	131,300	3,043
2023-08-25	2,996	3,009	2,961.5	2,996.5	172,000	2,996.50
2023-08-24	2,988	3,029	2,972	3,017	178,600	3,017
2023-08-23	2,920	2,985	2,909	2,984	152,800	2,984
2023-08-22	2,934.5	2,941	2,898	2,941	172,100	2,941
2023-08-21	2,913	2,940	2,895.5	2,923	121,800	2,923
2023-08-18	2,910	2,923.5	2,882.5	2,898	187,000	2,898
2023-08-17	2,982	2,982	2,914.5	2,944.5	180,900	2,944.50
2023-08-16	2,950	2,983	2,935	2,959.5	220,400	2,959.50
2023-08-15	2,955	3,007	2,945	2,977.5	220,800	2,977.50
2023-08-14	3,017	3,053	2,951	2,955	286,500	2,955
2023-08-10	3,020	3,075	2,992.5	3,017	461,000	3,017
2023-08-09	3,017	3,020	2,930	2,998	623,700	2,998
2023-08-08	3,214	3,214	3,033	3,039	772,600	3,039
2023-08-07	3,100	3,221	2,964.5	3,216	1,742,400	3,216
2023-08-04	2,895.5	2,906.5	2,852.5	2,884.5	337,400	2,884.50
2023-08-03	2,951.5	2,959.5	2,876.5	2,895.5	288,300	2,895.50
2023-08-02	2,970	2,996	2,937	2,966	267,800	2,966
2023-08-01	2,930	2,992	2,924	2,992	250,200	2,992
2023-07-31	2,898	2,928.5	2,885	2,922	264,800	2,922
2023-07-28	2,810	2,840.5	2,788	2,837	214,200	2,837
2023-07-27	2,854	2,857.5	2,812	2,848	155,500	2,848
2023-07-26	2,835	2,870	2,821.5	2,863.5	179,900	2,863.50
2023-07-25	2,818.5	2,848	2,805	2,844	115,400	2,844
2023-07-24	2,810	2,832	2,797	2,809.5	163,900	2,809.50
2023-07-21	2,763	2,798	2,751	2,780.5	156,300	2,780.50
2023-07-20	2,780	2,799.5	2,756	2,759.5	99,300	2,759.50
2023-07-19	2,786	2,793.5	2,752	2,790	122,600	2,790
2023-07-18	2,705	2,752	2,700	2,752	122,200	2,752
2023-07-14	2,699	2,716.5	2,665	2,703.5	147,500	2,703.50
2023-07-13	2,715.5	2,717.5	2,672	2,709	175,600	2,709
2023-07-12	2,778	2,790	2,717	2,718	183,800	2,718
2023-07-11	2,800	2,807	2,754.5	2,762	160,400	2,762
2023-07-10	2,828	2,828	2,786	2,790	184,700	2,790
2023-07-07	2,802	2,829	2,781	2,805.5	180,700	2,805.50
2023-07-06	2,871.5	2,871.5	2,824	2,830	201,400	2,830
2023-07-05	2,911	2,915.5	2,875	2,883	147,400	2,883
2023-07-04	2,921	2,947.5	2,904	2,931	249,700	2,931
2023-07-03	2,915	2,944	2,913	2,937	245,000	2,937
2023-06-30	2,902	2,910	2,848	2,883.5	188,400	2,883.50
2023-06-29	2,900	2,943.5	2,881	2,885.5	282,700	2,885.50
2023-06-28	2,805	2,820	2,769	2,820	176,300	2,820
2023-06-27	2,798	2,798	2,773	2,787	185,900	2,787
2023-06-26	2,801.5	2,809	2,760.5	2,798.5	165,300	2,798.50
2023-06-23	2,876	2,889.5	2,795	2,803	208,800	2,803
2023-06-22	2,845	2,906	2,842	2,868.5	318,500	2,868.50
2023-06-21	2,783	2,863	2,765	2,853.5	211,000	2,853.50
2023-06-20	2,771	2,796	2,762	2,794.5	145,800	2,794.50
2023-06-19	2,800	2,814	2,770.5	2,788.5	173,200	2,788.50
2023-06-16	2,800	2,808.5	2,757	2,780	376,300	2,780
2023-06-15	2,835	2,872	2,820.5	2,839.5	286,100	2,839.50
2023-06-14	2,822.5	2,835.5	2,801.5	2,822	159,900	2,822
2023-06-13	2,826	2,844	2,816.5	2,816.5	261,200	2,816.50
2023-06-12	2,800	2,823.5	2,793.5	2,806.5	165,400	2,806.50
2023-06-09	2,747.5	2,788	2,729	2,784.5	332,700	2,784.50
2023-06-08	2,792	2,797.5	2,706	2,716	223,200	2,716
2023-06-07	2,777	2,805	2,763.5	2,781.5	303,000	2,781.50
2023-06-06	2,753	2,789.5	2,738.5	2,765.5	208,400	2,765.50
2023-06-05	2,843	2,860.5	2,779.5	2,784	289,700	2,784
2023-06-02	2,763	2,805	2,759	2,803	445,900	2,803
2023-06-01	2,642	2,732	2,629	2,724	429,800	2,724
2023-05-31	2,605	2,681	2,597	2,648	654,500	2,648
2023-05-30	2,685	2,708	2,622	2,625	312,200	2,625
2023-05-29	2,700	2,707	2,652	2,695	335,200	2,695
2023-05-26	2,696	2,706	2,652	2,679	358,600	2,679
2023-05-25	2,718	2,720	2,636	2,684	440,100	2,684
2023-05-24	2,786	2,795	2,710	2,715	381,700	2,715
2023-05-23	2,873	2,873	2,764	2,799	440,900	2,799
2023-05-22	2,899	2,907	2,835	2,873	347,200	2,873
2023-05-19	2,895	2,907	2,831	2,881	376,800	2,881
2023-05-18	2,930	3,015	2,882	2,898	638,800	2,898
2023-05-17	2,854	2,914	2,840	2,902	393,400	2,902
2023-05-16	2,781	2,873	2,753	2,871	442,900	2,871
2023-05-15	2,810	2,872	2,760	2,777	416,200	2,777
2023-05-12	2,872	2,872	2,751	2,822	963,400	2,822
2023-05-11	2,789	2,794	2,765	2,772	179,800	2,772
2023-05-10	2,825	2,832	2,783	2,801	227,000	2,801
2023-05-09	2,849	2,850	2,813	2,830	241,800	2,830
2023-05-08	2,825	2,877	2,821	2,859	219,000	2,859
2023-05-02	2,896	2,896	2,831	2,836	179,200	2,836
2023-05-01	2,892	2,908	2,861	2,896	240,800	2,896
2023-04-28	2,875	2,886	2,858	2,884	261,200	2,884
2023-04-27	2,835	2,863	2,828	2,851	203,800	2,851
2023-04-26	2,858	2,865	2,825	2,837	169,900	2,837
2023-04-25	2,909	2,935	2,872	2,888	146,300	2,888
2023-04-24	2,918	2,918	2,883	2,892	173,200	2,892
2023-04-21	2,885	2,907	2,873	2,885	181,300	2,885
2023-04-20	2,901	2,914	2,877	2,894	197,400	2,894
2023-04-19	2,885	2,924	2,883	2,917	183,400	2,917
2023-04-18	2,890	2,911	2,877	2,901	173,200	2,901
2023-04-17	2,885	2,893	2,849	2,869	181,700	2,869
2023-04-14	2,861	2,876	2,841	2,867	202,400	2,867
2023-04-13	2,837	2,852	2,821	2,844	196,900	2,844
2023-04-12	2,798	2,842	2,784	2,833	195,200	2,833
2023-04-11	2,835	2,842	2,777	2,781	193,000	2,781
2023-04-10	2,810	2,846	2,797	2,813	164,400	2,813
2023-04-07	2,780	2,798	2,765	2,778	186,900	2,778
2023-04-06	2,793	2,811	2,775	2,777	270,100	2,777
2023-04-05	2,881	2,890	2,841	2,843	220,600	2,843
2023-04-04	2,930	2,939	2,909	2,930	231,900	2,930
2023-04-03	2,882	2,923	2,864	2,921	208,600	2,921
2023-03-31	2,930	2,944	2,885	2,895	241,900	2,895
2023-03-30	2,880	2,935	2,860	2,914	586,900	2,914
2023-03-29	2,876	2,921	2,869	2,921	207,500	2,921
2023-03-28	2,917	2,926	2,834	2,850	187,600	2,850
2023-03-27	2,884	2,937	2,870	2,876	315,000	2,876
2023-03-24	2,803	2,867	2,787	2,836	201,800	2,836
2023-03-23	2,763	2,806	2,753	2,806	154,800	2,806
2023-03-22	2,839	2,840	2,780	2,780	331,200	2,780
2023-03-20	2,876	2,888	2,777	2,789	470,200	2,789
2023-03-17	2,824	2,850	2,776	2,807	300,500	2,807
2023-03-16	2,782	2,814	2,753	2,786	210,700	2,786
2023-03-15	2,779	2,840	2,735	2,832	302,600	2,832
2023-03-14	2,781	2,793	2,713	2,729	369,300	2,729
2023-03-13	2,902	2,904	2,830	2,851	262,400	2,851
2023-03-10	2,906	2,973	2,900	2,931	326,100	2,931
2023-03-09	2,940	2,972	2,918	2,941	261,000	2,941
2023-03-08	2,960	2,975	2,934	2,958	246,900	2,958
2023-03-07	2,936	2,965	2,929	2,961	218,200	2,961
2023-03-06	2,920	2,939	2,894	2,937	263,600	2,937
2023-03-03	2,891	2,918	2,875	2,903	292,500	2,903
2023-03-02	2,855	2,864	2,832	2,852	220,400	2,852
2023-03-01	2,760	2,848	2,754	2,848	341,800	2,848
2023-02-28	2,768	2,787	2,753	2,770	249,200	2,770
2023-02-27	2,736	2,778	2,733	2,775	165,100	2,775
2023-02-24	2,747	2,758	2,731	2,749	261,100	2,749
2023-02-22	2,750	2,756	2,715	2,753	324,100	2,753
2023-02-21	2,689	2,765	2,689	2,743	371,500	2,743
2023-02-20	2,662	2,680	2,638	2,671	184,400	2,671
2023-02-17	2,638	2,689	2,630	2,651	263,600	2,651
2023-02-16	2,631	2,697	2,631	2,647	388,900	2,647
2023-02-15	2,595	2,639	2,577	2,620	401,600	2,620
2023-02-14	2,480	2,599	2,469	2,595	579,000	2,595
2023-02-13	2,448	2,467	2,401	2,454	313,500	2,454
2023-02-10	2,418	2,464	2,396	2,448	452,700	2,448
2023-02-09	2,422	2,461	2,381	2,422	300,200	2,422
2023-02-08	2,420	2,486	2,410	2,429	667,400	2,429
2023-02-07	2,238	2,276	2,227	2,270	206,000	2,270
2023-02-06	2,251	2,251	2,217	2,240	133,200	2,240
2023-02-03	2,213	2,231	2,188	2,224	182,300	2,224
2023-02-02	2,255	2,263	2,240	2,241	75,000	2,241
2023-02-01	2,278	2,280	2,241	2,244	78,800	2,244
2023-01-31	2,239	2,269	2,239	2,266	132,400	2,266
2023-01-30	2,230	2,239	2,217	2,236	112,000	2,236
2023-01-27	2,249	2,251	2,225	2,234	105,100	2,234
2023-01-26	2,241	2,250	2,234	2,249	88,700	2,249
2023-01-25	2,235	2,238	2,221	2,231	87,400	2,231
2023-01-24	2,230	2,243	2,211	2,242	130,100	2,242
2023-01-23	2,210	2,212	2,195	2,202	95,200	2,202
2023-01-20	2,151	2,191	2,149	2,189	83,600	2,189
2023-01-19	2,177	2,181	2,148	2,159	89,000	2,159
2023-01-18	2,169	2,199	2,148	2,185	151,100	2,185
2023-01-17	2,141	2,161	2,136	2,156	74,000	2,156
2023-01-16	2,121	2,139	2,113	2,135	92,200	2,135
2023-01-13	2,119	2,146	2,119	2,130	87,300	2,130
2023-01-12	2,145	2,150	2,116	2,125	92,300	2,125
2023-01-11	2,163	2,170	2,157	2,164	115,900	2,164
2023-01-10	2,178	2,178	2,141	2,146	134,200	2,146
2023-01-06	2,164	2,190	2,157	2,183	120,600	2,183
2023-01-05	2,159	2,172	2,152	2,166	116,900	2,166
2023-01-04	2,194	2,194	2,163	2,173	128,500	2,173

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