7990 グローブライド(株) の時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-04-19	1,903	1,913	1,887	1,895	81,900	1,895
2024-04-18	1,887	1,930	1,887	1,919	59,300	1,919
2024-04-17	1,924	1,924	1,887	1,887	114,500	1,887
2024-04-16	1,925	1,933	1,911	1,913	74,500	1,913
2024-04-15	1,948	1,952	1,933	1,935	47,300	1,935
2024-04-12	1,933	1,959	1,933	1,952	56,100	1,952
2024-04-11	1,929	1,942	1,925	1,931	44,400	1,931
2024-04-10	1,952	1,961	1,939	1,939	66,000	1,939
2024-04-09	1,927	1,949	1,921	1,941	101,900	1,941
2024-04-08	1,924	1,934	1,905	1,912	87,100	1,912
2024-04-05	1,905	1,938	1,891	1,922	102,400	1,922
2024-04-04	1,927	1,930	1,902	1,913	102,600	1,913
2024-04-03	1,925	1,945	1,922	1,928	88,500	1,928
2024-04-02	1,977	1,977	1,945	1,945	101,400	1,945
2024-04-01	2,033	2,033	1,962	1,975	126,400	1,975
2024-03-29	2,020	2,038	2,009	2,031	53,500	2,031
2024-03-28	2,035	2,048	2,005	2,008	93,200	2,008
2024-03-27	2,087	2,109	2,085	2,093	190,300	2,093
2024-03-26	2,045	2,082	2,042	2,072	88,600	2,072
2024-03-25	2,064	2,076	2,048	2,053	77,800	2,053
2024-03-22	2,064	2,078	2,051	2,077	72,300	2,077
2024-03-21	2,078	2,078	2,060	2,060	147,500	2,060
2024-03-19	2,024	2,055	2,024	2,048	90,800	2,048
2024-03-18	2,057	2,057	2,021	2,025	82,400	2,025
2024-03-15	2,039	2,055	2,030	2,037	79,900	2,037
2024-03-14	2,014	2,037	2,009	2,028	48,200	2,028
2024-03-13	2,039	2,047	2,006	2,012	65,800	2,012
2024-03-12	1,998	2,037	1,988	2,034	74,500	2,034
2024-03-11	2,032	2,045	1,987	1,997	136,300	1,997
2024-03-08	2,020	2,081	2,020	2,066	77,500	2,066
2024-03-07	2,055	2,060	2,020	2,031	69,200	2,031
2024-03-06	1,994	2,045	1,993	2,042	102,700	2,042
2024-03-05	1,983	1,990	1,965	1,985	83,300	1,985
2024-03-04	2,003	2,003	1,971	1,971	125,800	1,971
2024-03-01	2,007	2,016	1,997	1,997	55,700	1,997
2024-02-29	2,010	2,012	1,988	1,995	84,200	1,995
2024-02-28	2,018	2,018	1,999	2,007	48,400	2,007
2024-02-27	2,000	2,025	2,000	2,012	56,600	2,012
2024-02-26	2,022	2,029	1,995	1,995	75,000	1,995
2024-02-22	2,026	2,028	1,999	2,018	46,600	2,018
2024-02-21	2,029	2,039	2,013	2,025	41,800	2,025
2024-02-20	2,020	2,033	2,010	2,027	47,900	2,027
2024-02-19	2,001	2,020	1,997	2,020	71,000	2,020
2024-02-16	1,991	2,019	1,987	2,008	57,500	2,008
2024-02-15	2,030	2,030	1,990	1,993	77,600	1,993
2024-02-14	2,044	2,130	2,007	2,044	183,700	2,044
2024-02-13	2,052	2,068	2,023	2,044	79,800	2,044
2024-02-09	2,046	2,068	2,042	2,049	35,600	2,049
2024-02-08	2,072	2,072	2,048	2,062	33,500	2,062
2024-02-07	2,050	2,087	2,050	2,080	42,700	2,080
2024-02-06	2,077	2,077	2,048	2,063	34,600	2,063
2024-02-05	2,079	2,093	2,066	2,085	37,800	2,085
2024-02-02	2,057	2,083	2,051	2,064	49,300	2,064
2024-02-01	2,062	2,074	2,053	2,053	45,700	2,053
2024-01-31	2,080	2,090	2,061	2,090	51,400	2,090
2024-01-30	2,106	2,110	2,080	2,082	38,600	2,082
2024-01-29	2,079	2,109	2,079	2,106	42,200	2,106
2024-01-26	2,113	2,113	2,069	2,072	57,200	2,072
2024-01-25	2,108	2,118	2,094	2,112	53,900	2,112
2024-01-24	2,096	2,116	2,089	2,110	109,000	2,110
2024-01-23	2,047	2,096	2,047	2,096	123,900	2,096
2024-01-22	2,030	2,049	2,020	2,047	51,100	2,047
2024-01-19	2,000	2,021	2,000	2,001	51,800	2,001
2024-01-18	1,986	2,008	1,984	2,000	33,700	2,000
2024-01-17	1,989	2,006	1,980	1,980	46,600	1,980
2024-01-16	2,023	2,023	1,988	1,988	58,800	1,988
2024-01-15	2,010	2,019	1,999	2,009	38,600	2,009
2024-01-12	2,021	2,025	1,999	2,006	52,100	2,006
2024-01-11	2,040	2,042	2,015	2,022	46,800	2,022
2024-01-10	2,033	2,038	2,024	2,033	59,700	2,033
2024-01-09	2,008	2,038	2,007	2,032	54,200	2,032
2024-01-05	2,012	2,024	1,991	1,992	51,500	1,992
2024-01-04	2,002	2,035	1,983	2,010	95,800	2,010

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