7990 グローブライド(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
2022-12-022,7052,7162,6622,677122,8002,677
2022-12-012,6662,6812,6262,676108,2002,676
2022-11-302,6222,6812,6222,678123,8002,678
2022-11-292,5852,6392,5502,62756,1002,627
2022-11-282,6352,6592,6082,61645,3002,616
2022-11-252,6862,6902,6392,64660,4002,646
2022-11-242,6152,6872,6152,68694,3002,686
2022-11-222,5552,6112,5452,58669,3002,586
2022-11-212,5492,5602,5152,54545,9002,545
2022-11-182,5622,5732,5302,54566,9002,545
2022-11-172,5832,5862,5142,51493,3002,514
2022-11-162,5892,6132,5412,59594,4002,595
2022-11-152,5612,5802,4882,56881,2002,568
2022-11-142,5812,5972,5152,515132,4002,515
2022-11-112,5292,6272,4952,602292,5002,602
2022-11-102,3812,4902,3532,479218,2002,479
2022-11-092,3012,4502,3012,393302,3002,393
2022-11-082,3982,4702,3902,427263,2002,427
2022-11-072,3412,3632,3072,356121,0002,356
2022-11-042,3252,3472,3182,34089,9002,340
2022-11-022,3502,3872,3412,362121,7002,362
2022-11-012,3462,3602,3052,33091,5002,330
2022-10-312,2722,3572,2672,334135,3002,334
2022-10-282,2362,2612,2242,226149,1002,226
2022-10-272,2662,2802,2332,24677,1002,246
2022-10-262,2522,3392,2522,280152,5002,280
2022-10-252,1732,2152,1672,20277,3002,202
2022-10-242,1982,2072,1492,15475,4002,154
2022-10-212,1622,1832,1402,15694,3002,156
2022-10-202,1942,2072,1782,18766,4002,187
2022-10-192,2202,2482,2172,22069,2002,220
2022-10-182,2862,2862,2362,24865,2002,248
2022-10-172,2052,2392,2052,23854,0002,238
2022-10-142,2282,2632,2192,25267,7002,252
2022-10-132,2202,2202,1732,17948,7002,179
2022-10-122,2002,2242,1742,21972,4002,219
2022-10-112,2302,2332,1932,20086,8002,200
2022-10-072,2552,2892,2542,27246,3002,272
2022-10-062,2822,3262,2802,29277,5002,292
2022-10-052,2922,3122,2602,286102,6002,286
2022-10-042,2702,2882,2252,242115,3002,242
2022-10-032,1202,2262,1202,22094,5002,220
2022-09-302,1672,1992,1122,158190,5002,158
2022-09-292,2382,2432,1652,212167,7002,212
2022-09-282,2602,2692,1662,201172,6002,201
2022-09-272,3752,3752,2732,285152,7002,285
2022-09-262,4062,4102,3312,332115,1002,332
2022-09-222,4402,4642,4092,441103,6002,441
2022-09-212,5002,5442,4582,48879,8002,488
2022-09-202,5142,5522,5142,54656,0002,546
2022-09-162,5042,5312,4842,49980,6002,499
2022-09-152,5812,5862,5002,504100,1002,504
2022-09-142,5252,6012,5252,575111,8002,575
2022-09-132,6052,6372,5872,625191,3002,625
2022-09-122,4972,5442,4792,543110,7002,543
2022-09-092,4802,4912,3952,449226,3002,449
2022-09-082,4842,5102,4682,491136,9002,491
2022-09-072,4362,4612,4152,441179,7002,441
2022-09-062,5352,5602,4652,485116,5002,485
2022-09-052,5512,5762,5052,514153,2002,514
2022-09-022,6462,6672,5702,588241,1002,588
2022-09-012,7042,7302,6402,646194,8002,646
2022-08-312,7822,8062,7152,748214,9002,748
2022-08-302,7982,8392,7942,832197,2002,832
2022-08-292,6942,7882,6882,776186,2002,776
2022-08-262,7502,7702,7152,769106,2002,769
2022-08-252,6902,7432,6792,709125,2002,709
2022-08-242,6772,6912,6472,66873,5002,668
2022-08-232,6892,7142,6512,65190,7002,651
2022-08-222,5992,7002,5952,70085,9002,700
2022-08-192,5842,6402,5832,63099,6002,630
2022-08-182,5802,5872,5302,584145,6002,584
2022-08-172,6002,6672,5882,637134,4002,637
2022-08-162,6152,6262,5752,598121,1002,598
2022-08-152,6512,6762,6072,638193,3002,638
2022-08-122,5112,7522,5112,677644,6002,677
2022-08-102,3052,3502,3052,311144,6002,311
2022-08-092,3182,3292,2912,321124,1002,321
2022-08-082,2802,3242,2802,32279,5002,322
2022-08-052,2792,3022,2522,29188,0002,291
2022-08-042,2782,2952,2722,27974,8002,279
2022-08-032,2982,3102,2472,26183,5002,261
2022-08-022,3052,3072,2752,27591,3002,275
2022-08-012,2802,3602,2712,328122,6002,328
2022-07-292,2772,2862,2512,271108,2002,271
2022-07-282,2602,2782,2092,249109,4002,249
2022-07-272,2802,2982,2442,252113,7002,252
2022-07-262,2792,3152,2642,30072,2002,300
2022-07-252,3002,3112,2652,29088,8002,290
2022-07-222,2722,3122,2562,30398,5002,303
2022-07-212,1902,2662,1822,255181,9002,255
2022-07-202,1832,1882,1672,179105,9002,179
2022-07-192,1202,1552,1142,14364,6002,143
2022-07-152,1612,1702,1112,12647,6002,126
2022-07-142,1142,1642,1072,15669,8002,156
2022-07-132,1142,1342,0972,12059,2002,120
2022-07-122,1272,1422,0862,09785,4002,097
2022-07-112,1712,1812,1432,15184,9002,151
2022-07-082,1482,1832,1322,14785,9002,147
2022-07-072,1252,1322,0782,12590,8002,125
2022-07-062,1432,1432,0982,12577,7002,125
2022-07-052,1152,1502,1002,14284,1002,142
2022-07-042,1252,1252,0772,11561,1002,115
2022-07-012,1192,1452,0642,088101,2002,088
2022-06-302,1402,1612,1152,128102,8002,128
2022-06-292,1502,1862,1322,180188,7002,180
2022-06-282,1582,1782,1402,175143,3002,175
2022-06-272,2052,2052,1292,185173,1002,185
2022-06-242,1482,1722,1362,167111,2002,167
2022-06-232,0842,1262,0742,109106,5002,109
2022-06-222,1462,1602,1012,123136,9002,123
2022-06-212,1052,1722,1052,162111,2002,162
2022-06-202,0812,1052,0512,080115,1002,080
2022-06-172,0642,0642,0252,036168,7002,036
2022-06-162,1552,1802,1052,11476,5002,114
2022-06-152,1542,1772,1112,119123,7002,119
2022-06-142,1412,1682,1172,152146,7002,152
2022-06-132,2002,2212,1732,177132,5002,177
2022-06-102,2752,2762,2282,249140,5002,249
2022-06-092,3202,3402,2702,27897,0002,278
2022-06-082,2632,3142,2632,305112,3002,305
2022-06-072,2812,2962,2362,275123,6002,275
2022-06-062,2792,2922,2592,28184,7002,281
2022-06-032,3062,3252,2812,29382,1002,293
2022-06-022,3142,3142,2532,279106,7002,279
2022-06-012,3052,3682,3052,346117,9002,346
2022-05-312,2732,3702,2522,352180,7002,352
2022-05-302,2402,2772,2342,264212,8002,264
2022-05-272,2302,2342,1812,190102,4002,190
2022-05-262,2102,2412,1852,18587,9002,185
2022-05-252,2282,2282,1462,160138,6002,160
2022-05-242,3002,3072,2362,237107,9002,237
2022-05-232,2842,3162,2662,312121,1002,312
2022-05-202,2452,2712,2282,269107,4002,269
2022-05-192,2402,2802,2282,236106,6002,236
2022-05-182,3482,3482,2832,303127,2002,303
2022-05-172,3282,3882,3232,334185,7002,334
2022-05-162,4512,4692,2452,260319,7002,260
2022-05-132,4372,5142,4222,499114,4002,499
2022-05-122,4112,4422,3862,394100,3002,394
2022-05-112,4192,4512,3722,429127,5002,429
2022-05-102,4322,4422,3532,424148,7002,424
2022-05-092,5182,5822,4422,448166,9002,448
2022-05-062,6632,6852,5112,560401,4002,560
2022-05-022,6052,6432,5492,56388,4002,563
2022-04-282,5992,6502,5782,64185,3002,641
2022-04-272,5902,6052,5672,604164,5002,604
2022-04-262,6712,6712,6122,64559,3002,645
2022-04-252,6002,6032,5512,58575,8002,585
2022-04-222,6682,6912,6272,67676,4002,676
2022-04-212,6612,7552,6602,74981,9002,749
2022-04-202,6562,6952,6432,66282,2002,662
2022-04-192,6452,6562,5912,61343,4002,613
2022-04-182,6022,6572,6012,62649,7002,626
2022-04-152,6592,6612,6022,63977,2002,639
2022-04-142,6802,6992,6552,67977,4002,679
2022-04-132,5632,6722,5512,668141,1002,668
2022-04-122,5402,5842,4862,48987,5002,489
2022-04-112,6152,6152,5302,564103,0002,564
2022-04-082,6252,6642,5992,63198,8002,631
2022-04-072,6422,6692,5912,646114,6002,646
2022-04-062,7702,7702,6752,706142,2002,706
2022-04-052,8102,8562,7912,837102,2002,837
2022-04-042,8302,8302,7642,77594,4002,775
2022-04-012,8502,8502,7652,832117,5002,832
2022-03-312,8773,0002,8522,898210,0002,898
2022-03-302,8572,8832,7872,87885,2002,878
2022-03-292,7292,8532,6962,832172,4002,832
2022-03-282,7252,7252,6762,707118,7002,707
2022-03-252,8382,8452,7162,733168,8002,733
2022-03-242,8052,8362,7302,836132,7002,836
2022-03-232,8322,9112,8072,905115,8002,905
2022-03-222,8582,8732,7882,83193,8002,831
2022-03-182,8212,8492,7512,827178,4002,827
2022-03-172,8022,8202,7662,813169,2002,813
2022-03-162,6892,7492,6812,722119,0002,722
2022-03-152,5282,6582,5082,633144,0002,633
2022-03-142,5262,5762,5082,52879,7002,528
2022-03-112,5602,5932,5092,535106,7002,535
2022-03-102,5562,5842,5152,584102,5002,584
2022-03-092,4112,4932,3502,441119,4002,441
2022-03-082,4882,4882,3802,402171,7002,402
2022-03-072,5742,5742,4102,493175,5002,493
2022-03-042,7002,7102,5962,617168,1002,617
2022-03-032,7872,7932,7132,71379,3002,713
2022-03-022,7942,8552,7562,76391,5002,763
2022-03-012,8832,8832,8262,83184,0002,831
2022-02-282,9002,9002,8022,852126,3002,852
2022-02-252,7942,8662,7492,860191,5002,860
2022-02-242,6482,7942,6452,791208,9002,791
2022-02-222,5822,6792,5592,650103,8002,650
2022-02-212,6492,6542,5802,630117,7002,630
2022-02-182,6842,7582,6562,731108,7002,731
2022-02-172,8802,8802,7502,758129,4002,758
2022-02-162,9382,9382,8352,881143,0002,881
2022-02-152,7912,9112,7402,883237,5002,883
2022-02-142,9502,9802,7922,809348,6002,809
2022-02-102,9703,0802,8222,994596,2002,994
2022-02-092,7832,9302,7832,882376,4002,882
2022-02-082,7702,7702,7102,733100,5002,733
2022-02-072,7362,7692,6902,72586,4002,725
2022-02-042,7532,8392,7512,777143,8002,777
2022-02-032,8412,8412,7352,750153,7002,750
2022-02-022,7772,8752,7612,875115,8002,875
2022-02-012,7862,8212,7322,736136,7002,736
2022-01-312,6302,7482,6302,73696,9002,736
2022-01-282,5552,6442,5362,629165,8002,629
2022-01-272,7052,7272,5482,548224,8002,548
2022-01-262,7342,7602,7042,71597,0002,715
2022-01-252,8342,8482,7262,749123,7002,749
2022-01-242,8202,9002,7592,884132,1002,884
2022-01-212,8462,8482,7562,838128,1002,838
2022-01-202,8372,9012,7942,883214,7002,883
2022-01-192,9582,9642,8372,852197,1002,852
2022-01-183,0103,1052,9763,020162,2003,020
2022-01-173,0703,0952,9993,000103,5003,000
2022-01-143,0753,0903,0103,070123,3003,070
2022-01-133,1853,2103,1003,100111,8003,100
2022-01-123,0853,2003,0803,195148,9003,195
2022-01-113,0753,0752,9693,030135,3003,030
2022-01-073,0603,1253,0203,075114,7003,075
2022-01-063,0553,1203,0103,075176,6003,075
2022-01-053,1103,1153,0503,075110,4003,075
2022-01-043,2103,2203,0703,105135,8003,105

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