7990 グローブライド(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,918 | 1,929 | 1,895 | 1,900 | 57,900 | 1,900 |
| 2025-04-01 | 1,955 | 1,955 | 1,913 | 1,918 | 53,300 | 1,918 |
| 2025-03-31 | 1,938 | 1,950 | 1,903 | 1,920 | 90,700 | 1,920 |
| 2025-03-28 | 1,973 | 1,990 | 1,960 | 1,976 | 184,000 | 1,976 |
| 2025-03-27 | 2,005 | 2,019 | 1,998 | 2,019 | 236,900 | 2,019 |
| 2025-03-26 | 2,001 | 2,025 | 1,998 | 2,021 | 126,500 | 2,021 |
| 2025-03-25 | 1,981 | 2,003 | 1,978 | 2,001 | 102,500 | 2,001 |
| 2025-03-24 | 1,987 | 1,991 | 1,972 | 1,983 | 141,700 | 1,983 |
| 2025-03-21 | 1,983 | 2,007 | 1,980 | 1,984 | 159,000 | 1,984 |
| 2025-03-19 | 1,985 | 2,006 | 1,979 | 1,997 | 95,100 | 1,997 |
| 2025-03-18 | 1,989 | 2,004 | 1,980 | 1,990 | 89,500 | 1,990 |
| 2025-03-17 | 1,980 | 2,000 | 1,980 | 1,983 | 83,800 | 1,983 |
| 2025-03-14 | 1,968 | 1,984 | 1,962 | 1,974 | 60,100 | 1,974 |
| 2025-03-13 | 1,994 | 2,001 | 1,974 | 1,978 | 67,500 | 1,978 |
| 2025-03-12 | 1,971 | 1,996 | 1,971 | 1,981 | 58,200 | 1,981 |
| 2025-03-11 | 1,991 | 2,000 | 1,959 | 1,973 | 61,000 | 1,973 |
| 2025-03-10 | 2,013 | 2,021 | 1,994 | 2,007 | 89,600 | 2,007 |
| 2025-03-07 | 2,012 | 2,034 | 1,995 | 2,002 | 83,000 | 2,002 |
| 2025-03-06 | 1,939 | 2,035 | 1,922 | 2,026 | 167,200 | 2,026 |
| 2025-03-05 | 1,935 | 1,946 | 1,928 | 1,930 | 66,000 | 1,930 |
| 2025-03-04 | 1,918 | 1,932 | 1,911 | 1,920 | 56,800 | 1,920 |
| 2025-03-03 | 1,909 | 1,930 | 1,909 | 1,918 | 65,500 | 1,918 |
| 2025-02-28 | 1,898 | 1,909 | 1,884 | 1,892 | 63,800 | 1,892 |
| 2025-02-27 | 1,882 | 1,898 | 1,881 | 1,898 | 45,500 | 1,898 |
| 2025-02-26 | 1,881 | 1,888 | 1,871 | 1,878 | 51,500 | 1,878 |
| 2025-02-25 | 1,878 | 1,891 | 1,871 | 1,890 | 30,900 | 1,890 |
| 2025-02-21 | 1,896 | 1,898 | 1,873 | 1,878 | 65,800 | 1,878 |
| 2025-02-20 | 1,902 | 1,913 | 1,885 | 1,898 | 52,200 | 1,898 |
| 2025-02-19 | 1,921 | 1,928 | 1,905 | 1,905 | 26,200 | 1,905 |
| 2025-02-18 | 1,921 | 1,933 | 1,913 | 1,926 | 20,600 | 1,926 |
| 2025-02-17 | 1,945 | 1,952 | 1,919 | 1,921 | 36,100 | 1,921 |
| 2025-02-14 | 1,930 | 1,930 | 1,906 | 1,919 | 62,000 | 1,919 |
| 2025-02-13 | 1,940 | 1,957 | 1,936 | 1,956 | 43,300 | 1,956 |
| 2025-02-12 | 1,935 | 1,935 | 1,924 | 1,933 | 23,900 | 1,933 |
| 2025-02-10 | 1,926 | 1,931 | 1,922 | 1,925 | 24,900 | 1,925 |
| 2025-02-07 | 1,920 | 1,934 | 1,917 | 1,926 | 27,700 | 1,926 |
| 2025-02-06 | 1,903 | 1,917 | 1,894 | 1,917 | 23,500 | 1,917 |
| 2025-02-05 | 1,892 | 1,904 | 1,886 | 1,897 | 26,900 | 1,897 |
| 2025-02-04 | 1,886 | 1,902 | 1,883 | 1,885 | 33,900 | 1,885 |
| 2025-02-03 | 1,912 | 1,912 | 1,885 | 1,885 | 77,600 | 1,885 |
| 2025-01-31 | 1,925 | 1,925 | 1,907 | 1,918 | 21,300 | 1,918 |
| 2025-01-30 | 1,915 | 1,936 | 1,910 | 1,936 | 37,700 | 1,936 |
| 2025-01-29 | 1,925 | 1,925 | 1,915 | 1,915 | 15,600 | 1,915 |
| 2025-01-28 | 1,912 | 1,934 | 1,912 | 1,927 | 23,500 | 1,927 |
| 2025-01-27 | 1,911 | 1,923 | 1,905 | 1,922 | 15,700 | 1,922 |
| 2025-01-24 | 1,902 | 1,915 | 1,894 | 1,898 | 21,300 | 1,898 |
| 2025-01-23 | 1,894 | 1,899 | 1,889 | 1,894 | 19,300 | 1,894 |
| 2025-01-22 | 1,908 | 1,915 | 1,897 | 1,897 | 17,600 | 1,897 |
| 2025-01-21 | 1,887 | 1,906 | 1,885 | 1,904 | 19,600 | 1,904 |
| 2025-01-20 | 1,890 | 1,901 | 1,883 | 1,900 | 24,200 | 1,900 |
| 2025-01-17 | 1,877 | 1,883 | 1,863 | 1,875 | 28,800 | 1,875 |
| 2025-01-16 | 1,885 | 1,900 | 1,877 | 1,877 | 35,200 | 1,877 |
| 2025-01-15 | 1,875 | 1,890 | 1,875 | 1,882 | 20,900 | 1,882 |
| 2025-01-14 | 1,881 | 1,882 | 1,863 | 1,874 | 40,800 | 1,874 |
| 2025-01-10 | 1,894 | 1,897 | 1,882 | 1,882 | 31,300 | 1,882 |
| 2025-01-09 | 1,901 | 1,906 | 1,888 | 1,894 | 38,600 | 1,894 |
| 2025-01-08 | 1,927 | 1,927 | 1,901 | 1,901 | 33,400 | 1,901 |
| 2025-01-07 | 1,925 | 1,927 | 1,908 | 1,925 | 28,000 | 1,925 |
| 2025-01-06 | 1,948 | 1,949 | 1,922 | 1,926 | 44,100 | 1,926 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2015-09-28]1株→0.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.16株