7990 グローブライド(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,5072,6002,5002,56446,2001,282
2018-12-272,4152,5232,3302,52064,4001,260
2018-12-262,1632,2972,1632,23641,2001,118
2018-12-252,1202,1802,1162,13458,0001,067
2018-12-212,3332,3332,1702,30567,5001,152.50
2018-12-202,4982,5092,3292,38392,0001,191.50
2018-12-192,4652,5442,4152,53834,5001,269
2018-12-182,5032,5382,4402,46552,3001,232.50
2018-12-172,6032,6742,5572,59347,4001,296.50
2018-12-142,6962,6992,5982,67672,6001,338
2018-12-132,6082,7522,6082,73651,1001,368
2018-12-122,6002,6312,5782,59949,0001,299.50
2018-12-112,6562,7032,5642,56548,8001,282.50
2018-12-102,7002,7062,6102,66137,4001,330.50
2018-12-072,7062,7892,7002,72759,5001,363.50
2018-12-062,6822,6822,6152,64533,1001,322.50
2018-12-052,7362,7392,6702,69337,7001,346.50
2018-12-042,9232,9232,7372,73740,0001,368.50
2018-12-032,8522,9202,7552,91764,1001,458.50
2018-11-302,9643,0002,8892,88950,5001,444.50
2018-11-292,7843,0302,7772,987103,2001,493.50
2018-11-282,6162,7702,6162,73656,6001,368
2018-11-272,6712,6712,5652,59453,9001,297
2018-11-262,6952,7192,6282,64636,4001,323
2018-11-222,7372,7452,6442,69287,9001,346
2018-11-212,7512,7952,7122,74261,4001,371
2018-11-202,8812,8812,8042,85143,6001,425.50
2018-11-192,9002,9722,8372,92047,4001,460
2018-11-162,9822,9842,8442,90059,8001,450
2018-11-153,0453,0602,9672,98255,4001,491
2018-11-143,0303,1452,9913,08579,0001,542.50
2018-11-132,9333,1252,8763,045117,6001,522.50
2018-11-122,8482,9732,8252,96773,9001,483.50
2018-11-092,7662,9122,7662,84870,5001,424
2018-11-082,5442,8712,5202,758170,6001,379
2018-11-072,7952,8592,4012,494154,1001,247
2018-11-062,7672,8362,7312,79440,7001,397
2018-11-052,7092,7982,7092,72730,6001,363.50
2018-11-022,6982,7732,6912,76232,5001,381
2018-11-012,7092,7592,6622,69332,3001,346.50
2018-10-312,6282,7122,6272,70952,0001,354.50
2018-10-302,5382,6932,5382,595115,9001,297.50
2018-10-292,6002,6612,5442,55047,7001,275
2018-10-262,5902,5942,5102,55045,8001,275
2018-10-252,5902,6202,5342,54059,5001,270
2018-10-242,7552,8192,6662,70646,2001,353
2018-10-232,8402,8402,7512,75522,7001,377.50
2018-10-222,8032,8602,7652,84533,8001,422.50
2018-10-192,7822,7872,7202,77029,1001,385
2018-10-182,8362,8752,7842,78627,1001,393
2018-10-172,8022,8552,7672,83239,1001,416
2018-10-162,8012,8082,7192,75245,8001,376
2018-10-152,8812,9212,8042,80933,7001,404.50
2018-10-122,8092,9182,8092,87570,5001,437.50
2018-10-112,8222,8652,7692,80248,4001,401
2018-10-102,9222,9952,9042,96535,3001,482.50
2018-10-093,0503,0502,9112,91568,4001,457.50
2018-10-053,0503,0903,0103,02038,8001,510
2018-10-043,0853,0852,9913,04572,6001,522.50
2018-10-033,0803,1553,0453,04568,7001,522.50
2018-10-023,0903,1603,0753,07586,9001,537.50
2018-10-013,1003,1003,0253,04045,6001,520
2018-09-283,1753,1853,0803,13575,2001,567.50
2018-09-273,1453,2103,1253,14575,7001,572.50
2018-09-263,2203,2303,1253,21549,6001,607.50
2018-09-253,1303,1903,0903,185109,3001,592.50
2018-09-213,1053,2153,0703,130293,9001,565
2018-09-203,0953,1303,0353,06061,3001,530
2018-09-193,1503,1503,0553,09555,0001,547.50
2018-09-183,0153,1602,9823,15571,2001,577.50
2018-09-142,9833,0452,9623,01553,3001,507.50
2018-09-132,9423,0302,9052,96154,1001,480.50
2018-09-122,9093,0002,8602,99284,9001,496
2018-09-113,0503,0802,8382,876157,6001,438
2018-09-103,1203,1453,0103,03577,0001,517.50
2018-09-072,9833,1302,9833,13049,7001,565
2018-09-063,1653,1952,9763,00092,2001,500
2018-09-053,2103,2753,1803,19052,7001,595
2018-09-043,2753,2853,1753,26061,5001,630
2018-09-033,2203,3253,2003,24066,2001,620
2018-08-313,1153,4203,1153,290135,3001,645
2018-08-303,1253,1403,0103,05553,9001,527.50
2018-08-293,1703,1853,0403,12564,5001,562.50
2018-08-283,0753,1952,9733,170133,1001,585
2018-08-272,9363,1902,9363,145124,7001,572.50
2018-08-242,8532,9952,8062,976110,7001,488
2018-08-232,8122,8852,7612,87381,5001,436.50
2018-08-222,7502,7912,6932,786100,6001,393
2018-08-212,7482,7922,7012,73097,2001,365
2018-08-202,8612,8612,7772,79255,1001,396
2018-08-172,8982,9262,8502,87140,5001,435.50
2018-08-162,9492,9492,8312,88989,8001,444.50
2018-08-153,0303,0302,9142,96950,3001,484.50
2018-08-143,0403,0652,9332,98059,1001,490
2018-08-133,1053,1202,9472,99157,1001,495.50
2018-08-103,3003,3203,0503,09084,3001,545
2018-08-093,2653,3453,1503,300113,5001,650
2018-08-083,5753,7753,4453,47590,9001,737.50
2018-08-073,5853,6503,5353,60036,3001,800
2018-08-063,5903,6903,5553,65525,0001,827.50
2018-08-033,6853,7103,6453,65512,7001,827.50
2018-08-023,7203,7553,6853,70027,7001,850
2018-08-013,7253,7453,6603,72018,9001,860
2018-07-313,6203,7103,5653,67530,1001,837.50
2018-07-303,8853,8853,6153,63053,9001,815
2018-07-273,8453,9603,8453,93548,3001,967.50
2018-07-263,7703,8353,7253,83527,2001,917.50
2018-07-253,7653,7903,7353,76513,1001,882.50
2018-07-243,6953,7603,6753,76028,2001,880
2018-07-233,7003,7653,6653,67027,3001,835
2018-07-203,7003,7753,6903,77538,7001,887.50
2018-07-193,7503,7803,6253,66521,8001,832.50
2018-07-183,8353,8753,6853,71543,6001,857.50
2018-07-173,6003,8353,5953,77559,1001,887.50
2018-07-133,5453,5703,5053,55547,3001,777.50
2018-07-123,5303,6053,5103,54538,2001,772.50
2018-07-113,3853,4903,3303,47069,9001,735
2018-07-103,6903,7203,4153,41552,8001,707.50
2018-07-093,5203,6553,5203,63027,9001,815
2018-07-063,5703,6053,4953,54066,4001,770
2018-07-053,6403,7003,5353,57048,5001,785
2018-07-043,7103,7453,6853,71034,2001,855
2018-07-033,8153,8803,7253,79053,3001,895
2018-07-024,0154,0303,7953,79563,8001,897.50
2018-06-294,0504,0904,0204,02029,1002,010
2018-06-284,1654,1653,9854,02571,6002,012.50
2018-06-274,1704,1904,1254,18040,3002,090
2018-06-264,1404,2404,0654,23547,5002,117.50
2018-06-254,1954,2704,1304,15055,6002,075
2018-06-224,0954,1954,0404,19588,9002,097.50
2018-06-214,1804,2404,1204,12049,0002,060
2018-06-204,1804,2154,0854,15076,5002,075
2018-06-194,2854,4154,1904,24589,3002,122.50
2018-06-184,2604,3454,1654,32585,6002,162.50
2018-06-154,2054,3404,1554,295121,7002,147.50
2018-06-144,1754,2854,1154,22599,1002,112.50
2018-06-134,0004,1953,9854,17584,6002,087.50
2018-06-124,0554,1303,9804,020137,6002,010
2018-06-113,7853,9353,7853,90570,7001,952.50
2018-06-083,6903,7753,6903,76044,9001,880
2018-06-073,6703,7253,6153,72542,0001,862.50
2018-06-063,7153,7203,6203,66559,1001,832.50
2018-06-053,6353,7553,5803,75068,1001,875
2018-06-043,7353,7503,5803,68560,8001,842.50
2018-06-013,7403,7503,6353,73567,0001,867.50
2018-05-313,7703,8253,6953,70586,2001,852.50
2018-05-303,7703,7903,7003,76052,8001,880
2018-05-293,7953,9103,7953,88575,1001,942.50
2018-05-283,8303,8303,6953,78075,7001,890
2018-05-253,7853,8703,7753,82542,9001,912.50
2018-05-243,8103,8953,7853,82054,0001,910
2018-05-233,7003,8453,6953,81053,3001,905
2018-05-223,7953,8003,6703,69038,9001,845
2018-05-213,7553,8303,7253,81084,9001,905
2018-05-183,6453,7503,6303,71065,7001,855
2018-05-173,6453,6853,6153,64567,1001,822.50
2018-05-163,6003,7253,5903,68074,5001,840
2018-05-153,5553,6503,5003,61078,9001,805
2018-05-143,4003,6503,4003,535122,0001,767.50
2018-05-113,2803,3603,2403,36050,8001,680
2018-05-103,3103,3453,2453,26047,1001,630
2018-05-093,3503,3603,2803,31065,3001,655
2018-05-083,3453,3653,2903,32556,1001,662.50
2018-05-073,2603,3553,2503,310104,1001,655
2018-05-023,0553,2053,0553,195107,9001,597.50
2018-05-012,9983,1002,9673,02545,7001,512.50
2018-04-272,9223,0202,9212,96549,5001,482.50
2018-04-262,9512,9992,9102,97231,9001,486
2018-04-252,9923,0552,9012,95132,0001,475.50
2018-04-242,9413,0402,9413,04028,0001,520
2018-04-232,9282,9682,8842,96144,1001,480.50
2018-04-202,9473,0102,9162,95831,1001,479
2018-04-193,0203,0402,8943,01085,5001,505
2018-04-183,0153,0952,9703,08056,2001,540
2018-04-172,9842,9882,9022,98830,7001,494
2018-04-162,9462,9752,8932,93445,6001,467
2018-04-133,0603,0702,9012,98079,3001,490
2018-04-122,9503,1402,9503,095123,3001,547.50
2018-04-113,0503,0852,9232,95081,0001,475
2018-04-103,0053,1403,0053,060184,4001,530
2018-04-092,8993,0802,8453,050182,9001,525
2018-04-062,8802,9232,8012,901202,8001,450.50
2018-04-052,6922,6922,5542,65056,9001,325
2018-04-042,7892,8672,6492,676138,6001,338
2018-04-032,6102,6892,5782,65520,3001,327.50
2018-03-302,5822,6272,5412,62227,4001,311
2018-03-292,5502,5702,4822,56526,0001,282.50
2018-03-282,4752,5582,4262,53433,0001,267
2018-03-272,4582,5352,4552,49544,5001,247.50
2018-03-262,4922,4952,3872,42831,4001,214
2018-03-232,4162,4922,3782,44238,7001,221
2018-03-222,4752,5802,4742,50340,1001,251.50
2018-03-202,3852,4692,3852,45219,0001,226
2018-03-192,3802,4292,3702,41131,9001,205.50
2018-03-162,3852,3852,3282,35326,3001,176.50
2018-03-152,3302,3992,3172,39728,3001,198.50
2018-03-142,3552,3612,3242,32414,0001,162
2018-03-132,3292,3782,3232,37615,0001,188
2018-03-122,3492,3792,3222,32914,6001,164.50
2018-03-092,3192,3642,3022,33129,3001,165.50
2018-03-082,3182,3362,2682,27412,7001,137
2018-03-072,2912,3302,2712,31914,9001,159.50
2018-03-062,3102,3602,2902,29115,7001,145.50
2018-03-052,3262,3352,2682,27614,0001,138
2018-03-022,2902,3572,2762,33529,0001,167.50
2018-03-012,3352,3572,3042,31619,5001,158
2018-02-282,3862,4082,3352,33519,7001,167.50
2018-02-272,4592,4622,3902,39718,3001,198.50
2018-02-262,4402,4982,4262,43718,4001,218.50
2018-02-232,3672,4472,3572,40625,3001,203
2018-02-222,3252,3582,3082,32719,7001,163.50
2018-02-212,3342,3722,3162,33918,2001,169.50
2018-02-202,3102,3462,3022,32618,5001,163
2018-02-192,4072,4102,2502,30146,8001,150.50
2018-02-162,3332,4412,3172,35982,6001,179.50
2018-02-152,2182,2282,1622,20124,7001,100.50
2018-02-142,3002,3392,2242,22826,6001,114
2018-02-132,3102,3882,2962,31762,8001,158.50
2018-02-092,1852,2762,1502,26975,8001,134.50
2018-02-082,3102,3392,3002,30619,8001,153
2018-02-072,3342,3452,2572,26039,6001,130
2018-02-062,2902,3812,2512,28888,7001,144
2018-02-052,5522,5702,4512,48657,9001,243
2018-02-022,7272,7522,6202,62236,9001,311
2018-02-012,6022,7622,6022,75646,1001,378
2018-01-312,6482,7622,5832,584106,6001,292
2018-01-302,6862,7612,6452,66343,0001,331.50
2018-01-292,6002,7332,5902,72464,8001,362
2018-01-262,6002,6412,5652,56926,3001,284.50
2018-01-252,5462,6002,5142,59562,7001,297.50
2018-01-242,4692,5522,4692,54666,2001,273
2018-01-232,3982,4682,3932,46233,0001,231
2018-01-222,3552,4002,3532,39927,5001,199.50
2018-01-192,3102,3602,3012,35514,3001,177.50
2018-01-182,3802,3892,3302,33319,3001,166.50
2018-01-172,4392,4392,3822,38512,6001,192.50
2018-01-162,4302,4482,4132,44714,7001,223.50
2018-01-152,4202,4502,4072,42727,0001,213.50
2018-01-122,4512,4512,4232,42420,8001,212
2018-01-112,4392,4632,4322,46121,1001,230.50
2018-01-102,3362,4802,3242,46373,2001,231.50
2018-01-092,2342,2892,2272,28641,1001,143
2018-01-052,2312,2382,2092,23315,3001,116.50
2018-01-042,2102,2382,2072,23132,0001,115.50

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