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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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