7990 グローブライド(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
2023-09-222,0552,0902,0522,07789,7002,077
2023-09-212,0672,0952,0552,06279,9002,062
2023-09-202,0752,0892,0662,06782,5002,067
2023-09-192,0502,0822,0502,06985,4002,069
2023-09-152,0502,0642,0492,05479,3002,054
2023-09-142,0602,0612,0432,04561,9002,045
2023-09-132,0382,0662,0382,06066,2002,060
2023-09-122,0382,0522,0332,05057,6002,050
2023-09-112,0382,0522,0262,05276,6002,052
2023-09-082,0502,0672,0272,036103,5002,036
2023-09-072,0782,0912,0612,064114,2002,064
2023-09-062,0942,1092,0792,094118,3002,094
2023-09-052,0632,0892,0562,087175,5002,087
2023-09-042,0122,0632,0042,063189,6002,063
2023-09-011,9681,9991,9581,999236,5001,999
2023-08-311,8931,9451,8881,943274,1001,943
2023-08-301,9021,9181,8771,877247,4001,877
2023-08-291,9061,9101,8941,901147,2001,901
2023-08-281,9261,9291,8931,899198,2001,899
2023-08-251,8911,9071,8791,901184,1001,901
2023-08-241,9061,9251,8951,915179,3001,915
2023-08-231,9061,9401,8841,938178,9001,938
2023-08-221,9011,9101,8831,910214,4001,910
2023-08-211,9531,9581,9261,927120,8001,927
2023-08-181,9301,9641,9251,958104,0001,958
2023-08-171,8951,9521,8851,951147,7001,951
2023-08-161,9751,9751,9081,908292,3001,908
2023-08-152,0132,0161,9721,981300,7001,981
2023-08-142,0442,0562,0042,014232,7002,014
2023-08-102,0092,0491,9782,017675,4002,017
2023-08-092,3052,3842,3022,359165,0002,359
2023-08-082,3212,3232,2932,29652,6002,296
2023-08-072,2702,3192,2662,30550,3002,305
2023-08-042,2602,2982,2602,27547,5002,275
2023-08-032,3272,3272,2752,27693,1002,276
2023-08-022,3682,3882,3522,35564,5002,355
2023-08-012,3502,3762,3372,373117,3002,373
2023-07-312,3412,3462,3162,346113,1002,346
2023-07-282,3102,3252,2722,311140,0002,311
2023-07-272,3102,3392,2902,337105,9002,337
2023-07-262,2502,3062,2422,301175,8002,301
2023-07-252,2112,2352,2032,23358,8002,233
2023-07-242,2232,2272,2022,21053,8002,210
2023-07-212,2042,2162,1982,20765,0002,207
2023-07-202,2122,2242,1962,19760,5002,197
2023-07-192,2042,2202,1902,21072,6002,210
2023-07-182,1832,1992,1732,19258,1002,192
2023-07-142,1942,2082,1632,17763,9002,177
2023-07-132,1862,2002,1662,19067,8002,190
2023-07-122,2272,2342,1862,186100,8002,186
2023-07-112,2442,2542,2072,21071,7002,210
2023-07-102,2372,2552,2222,22377,5002,223
2023-07-072,2122,2452,2122,22262,3002,222
2023-07-062,2482,2652,2322,24168,8002,241
2023-07-052,2302,2552,2152,25573,2002,255
2023-07-042,2532,2552,2282,23278,0002,232
2023-07-032,2702,2972,2572,25965,4002,259
2023-06-302,2232,2722,2102,258115,6002,258
2023-06-292,2352,2552,2162,22054,4002,220
2023-06-282,2312,2432,2152,23381,4002,233
2023-06-272,1962,2132,1872,21358,2002,213
2023-06-262,2352,2382,2002,20067,9002,200
2023-06-232,2862,3042,2232,239114,8002,239
2023-06-222,2592,2942,2472,281128,3002,281
2023-06-212,2442,2582,2352,24973,0002,249
2023-06-202,2162,2582,1932,258176,9002,258
2023-06-192,2512,2512,2052,21989,9002,219
2023-06-162,2402,2492,2202,246154,7002,246
2023-06-152,2552,2622,2372,237142,1002,237
2023-06-142,2352,2512,2072,251147,7002,251
2023-06-132,2322,2322,1992,20589,2002,205
2023-06-122,2082,2392,1892,216199,8002,216
2023-06-092,2052,2052,1732,194200,9002,194
2023-06-082,2052,2082,1602,170160,9002,170
2023-06-072,2122,2262,1872,205172,6002,205
2023-06-062,1902,2142,1652,210104,9002,210
2023-06-052,2022,2232,1872,207119,5002,207
2023-06-022,1102,1582,1012,156136,4002,156
2023-06-012,1152,1302,0982,10397,8002,103
2023-05-312,1252,1412,1052,125146,6002,125
2023-05-302,1622,1712,1122,141186,9002,141
2023-05-292,2012,2072,1622,167122,3002,167
2023-05-262,2242,2242,1742,174159,2002,174
2023-05-252,2252,2422,2102,214114,9002,214
2023-05-242,2352,2552,2232,24682,5002,246
2023-05-232,2792,2962,2312,237123,1002,237
2023-05-222,2802,2822,2222,250112,4002,250
2023-05-192,3262,3362,2952,29890,6002,298
2023-05-182,2652,3112,2502,310172,8002,310
2023-05-172,2702,2852,2412,255153,8002,255
2023-05-162,3602,3602,2642,275215,7002,275
2023-05-152,4022,4292,3242,338260,2002,338
2023-05-122,4602,4852,4162,452163,4002,452
2023-05-112,4682,4912,4652,47248,9002,472
2023-05-102,5112,5172,4782,49040,2002,490
2023-05-092,4962,5122,4932,50968,4002,509
2023-05-082,4922,5092,4722,49347,6002,493
2023-05-022,5292,5512,4882,50053,8002,500
2023-05-012,5132,5202,4892,52076,7002,520
2023-04-282,4632,4802,4412,48056,2002,480
2023-04-272,3952,4352,3942,43239,1002,432
2023-04-262,4102,4132,3852,39773,4002,397
2023-04-252,4512,4672,4292,43732,2002,437
2023-04-242,4342,4762,4172,45147,5002,451
2023-04-212,4182,4302,4062,41334,9002,413
2023-04-202,4082,4422,4052,42929,8002,429
2023-04-192,4112,4292,4022,42936,7002,429
2023-04-182,4182,4282,4102,41134,9002,411
2023-04-172,4422,4572,4102,43249,3002,432
2023-04-142,4502,4662,4402,44544,8002,445
2023-04-132,4172,4582,4112,45046,2002,450
2023-04-122,4202,4552,4202,44544,4002,445
2023-04-112,4392,4522,4142,42033,6002,420
2023-04-102,3592,4052,3592,40536,0002,405
2023-04-072,3682,3782,3522,35951,6002,359
2023-04-062,3662,3702,3492,35450,8002,354
2023-04-052,4202,4262,3992,39956,0002,399
2023-04-042,4662,4662,4452,46041,2002,460
2023-04-032,4992,4992,4692,47238,7002,472
2023-03-312,4782,4902,4522,47361,7002,473
2023-03-302,4562,4602,4212,45151,3002,451
2023-03-292,4092,4472,3982,447104,6002,447
2023-03-282,4232,4282,3952,39953,2002,399
2023-03-272,4332,4362,4102,42180,6002,421
2023-03-242,3942,4202,3672,41082,6002,410
2023-03-232,3402,3862,3302,38645,3002,386
2023-03-222,3962,4052,3592,37262,1002,372
2023-03-202,3702,3842,3242,34881,9002,348
2023-03-172,4062,4372,3782,38889,9002,388
2023-03-162,3752,4052,3552,375105,5002,375
2023-03-152,4032,4542,3762,445154,8002,445
2023-03-142,4162,4292,3382,373153,4002,373
2023-03-132,4912,5052,4432,459124,9002,459
2023-03-102,5662,5942,5402,541119,3002,541
2023-03-092,6262,6392,6002,61658,5002,616
2023-03-082,6182,6352,6052,60846,0002,608
2023-03-072,6282,6642,5882,622108,9002,622
2023-03-062,6842,6952,6302,64171,6002,641
2023-03-032,6392,6922,6122,672103,9002,672
2023-03-022,6082,6262,5952,62453,2002,624
2023-03-012,5602,6092,5602,60962,2002,609
2023-02-282,5612,5842,5452,56782,3002,567
2023-02-272,5542,5822,5382,56045,2002,560
2023-02-242,5092,5832,5082,58363,5002,583
2023-02-222,5252,5462,5052,51068,2002,510
2023-02-212,6102,6292,5592,56697,4002,566
2023-02-202,5802,6122,5432,60973,2002,609
2023-02-172,4562,5852,4512,584132,4002,584
2023-02-162,4852,5182,4652,46672,0002,466
2023-02-152,5252,5302,4392,476183,4002,476
2023-02-142,5712,5902,5222,53679,2002,536
2023-02-132,6822,7092,4732,534245,1002,534
2023-02-102,6942,7142,6702,67363,7002,673
2023-02-092,6702,7102,6542,70342,8002,703
2023-02-082,6622,6872,6542,67435,5002,674
2023-02-072,6482,6722,6422,64532,5002,645
2023-02-062,6752,6932,6162,63467,3002,634
2023-02-032,6202,6632,6162,66043,7002,660
2023-02-022,6782,6942,6232,63459,4002,634
2023-02-012,6722,6772,6502,66452,0002,664
2023-01-312,6552,7102,6352,64772,6002,647
2023-01-302,6402,6662,6352,64963,1002,649
2023-01-272,6192,6392,6102,62135,3002,621
2023-01-262,6192,6352,6012,61932,8002,619
2023-01-252,6332,6492,5862,608108,7002,608
2023-01-242,6552,6702,6392,65699,7002,656
2023-01-232,5712,6142,5712,61342,6002,613
2023-01-202,5902,6122,5432,56264,8002,562
2023-01-192,5852,6242,5762,61544,6002,615
2023-01-182,5742,6432,5632,62457,8002,624
2023-01-172,5162,5802,5162,57449,7002,574
2023-01-162,5282,5742,5162,51653,3002,516
2023-01-132,5482,5892,5482,56249,1002,562
2023-01-122,5722,5852,5342,54130,0002,541
2023-01-112,5192,5892,5192,57047,4002,570
2023-01-102,5032,5192,4822,50547,9002,505
2023-01-062,4502,4982,4362,48935,5002,489
2023-01-052,5102,5202,4532,45649,1002,456
2023-01-042,5532,5552,5002,50867,3002,508

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