7990 グローブライド(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,5901,6151,5901,59611,300798
2015-12-291,6021,6051,5851,58515,900792.50
2015-12-281,5961,6301,5881,59718,200798.50
2015-12-251,5571,5981,5301,59333,300796.50
2015-12-241,5881,5981,5631,56482,100782
2015-12-221,6041,6161,5831,58810,600794
2015-12-211,6001,6171,5751,61336,000806.50
2015-12-181,6551,6551,6151,62521,800812.50
2015-12-171,6401,6451,6241,63116,500815.50
2015-12-161,6291,6471,6221,62820,600814
2015-12-151,6331,6391,6201,62725,500813.50
2015-12-141,6221,6521,6201,64821,600824
2015-12-111,6591,6871,6571,66529,100832.50
2015-12-101,6981,7001,6801,68416,900842
2015-12-091,6951,7141,6731,70016,200850
2015-12-081,7301,7301,6881,69524,600847.50
2015-12-071,7351,7681,7291,73053,300865
2015-12-041,7071,7191,6941,71327,500856.50
2015-12-031,6961,7251,6921,71826,900859
2015-12-021,6801,7111,6691,71037,700855
2015-12-011,6801,6951,6801,68525,200842.50
2015-11-301,6661,6901,6661,68012,800840
2015-11-271,6871,6941,6661,66618,800833
2015-11-261,6381,6761,6371,67426,600837
2015-11-251,6421,6451,6261,63611,500818
2015-11-241,6151,6401,6101,64022,200820
2015-11-201,6021,6271,6021,62012,800810
2015-11-191,6251,6251,5961,61618,400808
2015-11-181,6141,6251,6101,6129,200806
2015-11-171,5951,6231,5951,61911,600809.50
2015-11-161,5951,6051,5721,5977,300798.50
2015-11-131,6301,6351,6061,62120,200810.50
2015-11-121,6151,6381,5821,63443,600817
2015-11-111,5051,6201,5051,61563,900807.50
2015-11-101,5051,5371,5051,51113,000755.50
2015-11-091,5201,5361,5031,53119,300765.50
2015-11-061,5001,5221,4961,51813,400759
2015-11-051,5201,5211,4811,49032,300745
2015-11-041,5731,5731,5331,53915,100769.50
2015-11-021,5851,5851,5501,55414,500777
2015-10-301,6051,6161,5831,59611,200798
2015-10-291,6051,6201,5861,59710,500798.50
2015-10-281,5871,6131,5761,60213,400801
2015-10-271,5981,6191,5891,59314,300796.50
2015-10-261,6151,6151,5891,60119,200800.50
2015-10-231,6001,6041,5801,59412,700797
2015-10-221,5691,6281,5691,57827,000789
2015-10-211,5281,5591,5251,55611,800778
2015-10-201,5701,5701,5201,53518,800767.50
2015-10-191,5601,5801,5401,57417,900787
2015-10-161,5231,5501,5201,53515,900767.50
2015-10-151,5001,5451,5001,52910,600764.50
2015-10-141,5071,5251,5031,50914,700754.50
2015-10-131,5051,5411,5051,52910,300764.50
2015-10-091,4401,5801,4401,52830,700764
2015-10-081,4401,4751,4401,45715,700728.50
2015-10-071,4531,4681,4451,45316,200726.50
2015-10-061,4581,4731,4531,45918,300729.50
2015-10-051,4391,4751,4391,47412,100737
2015-10-021,4321,4701,4321,44710,100723.50
2015-10-011,4001,4361,4001,43219,600716
2015-09-301,3801,4111,3801,40017,400700
2015-09-291,3901,4041,3621,38030,900690
2015-09-281,4401,4401,3911,40934,300704.50
2015-09-25145145141143499,000715
2015-09-24150150144144359,000720
2015-09-18150151149149247,000745
2015-09-17150154150152152,000760
2015-09-1615215315015286,000760
2015-09-1515015314915196,000755
2015-09-14153153150150159,000750
2015-09-11154154152153269,000765
2015-09-10150155149154208,000770
2015-09-09153155151155184,000775
2015-09-08156156147147227,000735
2015-09-07150152149151265,000755
2015-09-04157158152155263,000775
2015-09-03153160153156265,000780
2015-09-02151156150152204,000760
2015-09-01160160153154181,000770
2015-08-31162164160163150,000815
2015-08-28162162159162245,000810
2015-08-27161164158159452,000795
2015-08-26151161149160583,000800
2015-08-251411591401471,435,000735
2015-08-24157160139139624,000695
2015-08-21164165161162315,000810
2015-08-20172173167167319,000835
2015-08-19172173172172221,000860
2015-08-18174174172172107,000860
2015-08-17171173171173165,000865
2015-08-14170172170171166,000855
2015-08-13171173169170323,000850
2015-08-12170175170171270,000855
2015-08-11174175170172595,000860
2015-08-10167173167173436,000865
2015-08-07166171165168870,000840
2015-08-06164168164167581,000835
2015-08-05168168163163499,000815
2015-08-04168168164165220,000825
2015-08-03165168164167227,000835
2015-07-31162165161165205,000825
2015-07-30162163161161174,000805
2015-07-29162163160160263,000800
2015-07-28161162160161300,000805
2015-07-27163163160161765,000805
2015-07-24162167161167823,000835
2015-07-23166168164164430,000820
2015-07-22170170165166500,000830
2015-07-21175175170170703,000850
2015-07-17174175173173390,000865
2015-07-16173177173175605,000875
2015-07-15172177171175841,000875
2015-07-14171175169172570,000860
2015-07-13165172164170533,000850
2015-07-10164166162166319,000830
2015-07-09163163148162972,000810
2015-07-08168169165166493,000830
2015-07-07169170168168197,000840
2015-07-06168169168168226,000840
2015-07-03171172168168444,000840
2015-07-02173176172173370,000865
2015-07-01172175171172371,000860
2015-06-30172174169174471,000870
2015-06-29170170167168567,000840
2015-06-26170171170170279,000850
2015-06-25173173171171188,000855
2015-06-24173174172174292,000870
2015-06-23171173171173317,000865
2015-06-22174174169170906,000850
2015-06-19175176170175723,000875
2015-06-18176177174174545,000870
2015-06-17175176174176150,000880
2015-06-16175177174175161,000875
2015-06-15174176173175249,000875
2015-06-12174175173174539,000870
2015-06-11175175173173428,000865
2015-06-10179179173175664,000875
2015-06-09180180176176343,000880
2015-06-08181182179179271,000895
2015-06-05179180178179384,000895
2015-06-04183184179180243,000900
2015-06-03179182177181521,000905
2015-06-02179180175177864,000885
2015-06-01180182179180401,000900
2015-05-29183184180181578,000905
2015-05-28182185182182537,000910
2015-05-27186187182183585,000915
2015-05-2618718818718790,000935
2015-05-25190190188190240,000950
2015-05-22187190186188264,000940
2015-05-21189189185186572,000930
2015-05-20189190187189636,000945
2015-05-19189190187189726,000945
2015-05-18185193185190655,000950
2015-05-151961991811882,043,000940
2015-05-14195195193194593,000970
2015-05-13195197193197519,000985
2015-05-12192193191193169,000965
2015-05-11194194192192258,000960
2015-05-08195195191192433,000960
2015-05-07193198193194413,000970
2015-05-01196197193196483,000980
2015-04-30200202197198681,000990
2015-04-28201201198200349,0001,000
2015-04-27197200196199555,000995
2015-04-24194199194198912,000990
2015-04-23194196192194273,000970
2015-04-22194195192193585,000965
2015-04-21194196192194552,000970
2015-04-20196198194195454,000975
2015-04-17200200196198496,000990
2015-04-16202202199201327,0001,005
2015-04-15198202198202339,0001,010
2015-04-14203205199201586,0001,005
2015-04-13203204201204300,0001,020
2015-04-10204207201203968,0001,015
2015-04-09210210204206875,0001,030
2015-04-082022132012111,700,0001,055
2015-04-07203203199201800,0001,005
2015-04-06197205196204894,0001,020
2015-04-03195196192196286,000980
2015-04-02188196188192428,000960
2015-04-01189191181188651,000940
2015-03-31194196191192378,000960
2015-03-30193193189191294,000955
2015-03-27194196188190734,000950
2015-03-26201201197198579,000990
2015-03-25205206202203513,0001,015
2015-03-24206207204206432,0001,030
2015-03-232012112012071,145,0001,035
2015-03-20205205201202768,0001,010
2015-03-192012052002041,438,0001,020
2015-03-181962031952031,918,0001,015
2015-03-17193195193194514,000970
2015-03-16190192190192522,000960
2015-03-13191191188189632,000945
2015-03-12185189185188484,000940
2015-03-11182188182185794,000925
2015-03-10184185181182518,000910
2015-03-09181184180182427,000910
2015-03-06184184182183331,000915
2015-03-05185187183184386,000920
2015-03-04183186178185639,000925
2015-03-03187187179184890,000920
2015-03-021811881801881,351,000940
2015-02-27180181177179944,000895
2015-02-261741821741821,486,000910
2015-02-25171173169173704,000865
2015-02-24170171168169505,000845
2015-02-23171171169170389,000850
2015-02-20172173169170627,000850
2015-02-19173173170172527,000860
2015-02-181741751711731,065,000865
2015-02-17169172167172534,000860
2015-02-16168171167168369,000840
2015-02-13169170165168685,000840
2015-02-12172174167168719,000840
2015-02-101791791681721,573,000860
2015-02-091881901741801,309,000900
2015-02-06183189183188336,000940
2015-02-05186187183183479,000915
2015-02-04191191188189306,000945
2015-02-03191194188190641,000950
2015-02-02191194189189372,000945
2015-01-30193195191192371,000960
2015-01-29196196190191665,000955
2015-01-28197199194197597,000985
2015-01-27196201195201629,0001,005
2015-01-26195197195196171,000980
2015-01-23200202197199301,000995
2015-01-22201202197200305,0001,000
2015-01-21205205196199741,000995
2015-01-20200209199208767,0001,040
2015-01-19199201199200479,0001,000
2015-01-16197197192195515,000975
2015-01-15195202195200589,0001,000
2015-01-14199200192195810,000975
2015-01-131972021922001,430,0001,000
2015-01-092092132002011,139,0001,005
2015-01-082072132052081,197,0001,040
2015-01-07206211203203960,0001,015
2015-01-062142202092101,407,0001,050
2015-01-052112282102201,398,0001,100

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