7990 グローブライド(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,1854,2254,1104,19532,1002,097.50
2020-12-294,0454,2004,0454,17538,7002,087.50
2020-12-284,1704,1704,0304,06543,8002,032.50
2020-12-254,1604,1954,1054,17035,9002,085
2020-12-244,1854,2604,1154,15539,7002,077.50
2020-12-234,1404,2054,1104,17540,6002,087.50
2020-12-224,2904,2904,1054,14062,6002,070
2020-12-214,3304,3704,2504,34036,2002,170
2020-12-184,3054,3654,2104,33565,3002,167.50
2020-12-174,3454,4104,3304,34551,0002,172.50
2020-12-164,3304,4354,2704,34070,1002,170
2020-12-154,1354,3404,1104,30087,9002,150
2020-12-144,2404,2404,1304,13563,2002,067.50
2020-12-114,2004,2804,1854,27549,3002,137.50
2020-12-104,2054,2554,1104,20039,9002,100
2020-12-094,1254,2904,1204,26534,8002,132.50
2020-12-084,1504,2054,0504,19060,0002,095
2020-12-074,3004,3154,1404,18073,6002,090
2020-12-044,2854,2954,1554,28072,8002,140
2020-12-034,3154,3154,1904,28576,9002,142.50
2020-12-024,2304,3754,1854,355128,2002,177.50
2020-12-014,0454,1704,0304,16095,6002,080
2020-11-304,1404,1454,0104,04547,7002,022.50
2020-11-274,1704,2254,1054,125101,8002,062.50
2020-11-264,0554,2303,9854,205128,2002,102.50
2020-11-254,0554,2604,0354,045134,8002,022.50
2020-11-243,9804,0303,9303,93042,3001,965
2020-11-203,9653,9853,8953,98026,1001,990
2020-11-193,9153,9903,8803,97535,1001,987.50
2020-11-184,0904,0903,9453,96070,4001,980
2020-11-174,1204,1403,9804,08068,0002,040
2020-11-164,0004,1203,9904,075103,9002,037.50
2020-11-133,9254,0903,8703,955164,8001,977.50
2020-11-123,8003,9303,7203,87075,0001,935
2020-11-113,7003,8503,6303,80080,2001,900
2020-11-103,8653,8753,5703,600117,7001,800
2020-11-093,7854,0403,7803,910163,5001,955
2020-11-063,6003,7453,4053,675176,6001,837.50
2020-11-053,4803,5753,4053,53075,5001,765
2020-11-043,5103,5153,3703,44063,4001,720
2020-11-023,4803,5553,4353,51064,4001,755
2020-10-303,5103,6153,4053,41559,4001,707.50
2020-10-293,5103,5303,4003,50564,4001,752.50
2020-10-283,5153,6503,4503,565140,5001,782.50
2020-10-273,2153,5453,1803,485190,1001,742.50
2020-10-263,3003,3253,2403,26516,7001,632.50
2020-10-233,2803,3253,2653,27526,2001,637.50
2020-10-223,2053,3353,1553,30051,2001,650
2020-10-213,2153,2603,1903,22023,6001,610
2020-10-203,3003,3153,2103,24039,4001,620
2020-10-193,2703,3753,2303,35041,8001,675
2020-10-163,2953,2953,1753,23548,9001,617.50
2020-10-153,3003,3603,1553,22567,6001,612.50
2020-10-143,3003,3753,2653,36085,4001,680
2020-10-133,1453,3153,1403,27557,2001,637.50
2020-10-123,0903,1703,0453,12068,0001,560
2020-10-093,0853,1153,0503,09033,4001,545
2020-10-083,1353,1353,0503,11536,0001,557.50
2020-10-073,1153,1503,0553,13024,9001,565
2020-10-063,1803,1903,0853,11031,0001,555
2020-10-053,0453,1953,0453,19527,7001,597.50
2020-10-023,1203,1653,0553,07533,9001,537.50
2020-09-303,1853,2453,0403,09566,8001,547.50
2020-09-293,1853,2353,1503,21037,1001,605
2020-09-283,1903,2803,1503,25093,3001,625
2020-09-252,9923,0952,9733,05582,3001,527.50
2020-09-243,2103,2152,9622,996121,7001,498
2020-09-233,2503,2853,1853,18539,2001,592.50
2020-09-183,3503,4103,2703,29546,0001,647.50
2020-09-173,2603,3453,2303,31557,2001,657.50
2020-09-163,2353,3303,1903,22045,6001,610
2020-09-153,1153,2303,0753,22540,2001,612.50
2020-09-143,2803,2853,0903,11575,4001,557.50
2020-09-113,2153,3253,2003,28048,7001,640
2020-09-103,3703,3803,2103,21556,9001,607.50
2020-09-093,2753,3853,2503,34542,6001,672.50
2020-09-083,2103,2853,1753,28032,6001,640
2020-09-073,2153,2903,1953,21032,1001,605
2020-09-043,1803,2753,1153,25555,2001,627.50
2020-09-033,3453,3603,1653,20580,5001,602.50
2020-09-023,4153,4603,2903,31590,3001,657.50
2020-09-013,3553,4303,2153,400136,4001,700
2020-08-313,1803,3953,1403,355135,4001,677.50
2020-08-283,0603,2753,0103,185183,1001,592.50
2020-08-272,9183,0852,9153,085110,4001,542.50
2020-08-262,8502,9782,8042,967141,4001,483.50
2020-08-252,6822,8952,6822,880189,8001,440
2020-08-242,4982,5822,4832,58236,9001,291
2020-08-212,4392,4862,4382,4689,2001,234
2020-08-202,5292,5292,4412,45126,1001,225.50
2020-08-192,5002,5372,4802,53716,1001,268.50
2020-08-182,4532,5402,4242,50138,0001,250.50
2020-08-172,4852,5362,4212,42330,5001,211.50
2020-08-142,4632,4892,4312,46015,8001,230
2020-08-132,4792,5232,4342,45453,8001,227
2020-08-122,3452,5482,3412,529123,6001,264.50
2020-08-112,2812,3592,2802,334137,6001,167
2020-08-071,9592,2911,9522,23590,4001,117.50
2020-08-061,9552,0031,9511,97114,400985.50
2020-08-052,0122,0121,9431,95937,700979.50
2020-08-041,9782,0311,9692,03118,1001,015.50
2020-08-031,9351,9651,9201,96013,600980
2020-07-312,0132,0131,9091,91229,800956
2020-07-302,0412,0442,0002,00612,2001,003
2020-07-292,0472,0472,0012,00432,1001,002
2020-07-282,0902,0902,0032,01635,0001,008
2020-07-272,0802,1002,0492,09429,1001,047
2020-07-222,1612,1612,0742,07415,5001,037
2020-07-212,1102,1622,0692,16221,9001,081
2020-07-202,1802,1982,0812,11026,0001,055
2020-07-172,1632,1722,1302,17222,9001,086
2020-07-162,1262,1652,1122,14521,7001,072.50
2020-07-152,0792,1262,0652,12227,9001,061
2020-07-142,0982,0982,0402,05116,8001,025.50
2020-07-132,0162,0972,0162,09120,8001,045.50
2020-07-102,0482,0481,9871,98717,400993.50
2020-07-092,0872,0872,0552,05914,1001,029.50
2020-07-082,1052,1052,0652,08523,9001,042.50
2020-07-072,1192,1192,0562,11618,8001,058
2020-07-062,0052,1012,0052,10117,9001,050.50
2020-07-031,9911,9971,9651,99415,100997
2020-07-022,0012,0351,9681,99130,100995.50
2020-07-012,0072,0541,9801,98636,000993
2020-06-302,0942,0942,0202,02238,6001,011
2020-06-292,0992,1332,0232,04424,9001,022
2020-06-262,1682,1682,1112,14039,3001,070
2020-06-252,1272,1302,0882,12223,9001,061
2020-06-242,1922,2062,1442,14721,8001,073.50
2020-06-232,2132,2322,1462,17225,2001,086
2020-06-222,1102,1912,1102,18533,1001,092.50
2020-06-192,0662,1322,0402,11059,9001,055
2020-06-182,1402,1412,0582,09540,9001,047.50
2020-06-172,1912,2152,1082,13243,0001,066
2020-06-162,1502,2052,1202,19339,7001,096.50
2020-06-152,1612,1682,0922,10642,1001,053
2020-06-122,1172,1962,1002,18651,4001,093
2020-06-112,3362,3362,2342,24128,4001,120.50
2020-06-102,3852,3852,3222,33619,7001,168
2020-06-092,4152,4152,3362,38620,8001,193
2020-06-082,3982,4152,3432,41534,6001,207.50
2020-06-052,3192,3232,2662,31513,7001,157.50
2020-06-042,3442,3592,3032,30816,1001,154
2020-06-032,3292,3552,3012,34422,9001,172
2020-06-022,3002,3322,2872,30914,7001,154.50
2020-06-012,3132,3472,2702,28721,4001,143.50
2020-05-292,3452,3592,3012,32127,6001,160.50
2020-05-282,4342,4342,3182,37943,6001,189.50
2020-05-272,3842,4542,3202,39550,4001,197.50
2020-05-262,2992,3872,2802,38136,0001,190.50
2020-05-252,2042,2952,1942,29436,9001,147
2020-05-222,1822,1902,1582,18013,9001,090
2020-05-212,1502,1822,1282,16624,3001,083
2020-05-202,1112,1442,0552,14347,2001,071.50
2020-05-192,1142,1532,0972,13637,3001,068
2020-05-182,0482,0642,0222,06431,0001,032
2020-05-151,9952,0401,9872,04020,2001,020
2020-05-142,1142,1141,9851,98529,900992.50
2020-05-132,1502,1502,0692,11638,6001,058
2020-05-122,2002,2302,1402,17854,7001,089
2020-05-111,9952,1901,9952,18963,8001,094.50
2020-05-081,9331,9811,9131,97935,900989.50
2020-05-071,9111,9321,8771,89532,700947.50
2020-05-011,9001,9001,8461,87634,300938
2020-04-301,8381,9451,8221,94070,000970
2020-04-281,7171,7321,6841,71831,200859
2020-04-271,7011,7081,6691,69817,500849
2020-04-241,6991,6991,6581,68618,300843
2020-04-231,6591,7131,6481,69919,900849.50
2020-04-221,6811,6811,6251,63824,500819
2020-04-211,6791,6891,6431,65537,500827.50
2020-04-201,7431,7461,6941,71930,000859.50
2020-04-171,7521,7871,7181,75020,700875
2020-04-161,7081,7481,6851,74321,500871.50
2020-04-151,7331,7471,6951,70821,400854
2020-04-141,7091,7621,6801,74931,500874.50
2020-04-131,8161,8161,7201,73132,200865.50
2020-04-101,8071,8331,7551,81628,600908
2020-04-091,7881,8201,7491,80724,900903.50
2020-04-081,7811,8201,7341,79530,500897.50
2020-04-071,7831,8071,7101,78126,300890.50
2020-04-061,6431,7541,6091,75133,300875.50
2020-04-031,7161,7451,6401,66224,000831
2020-04-021,7631,7791,7021,71626,200858
2020-04-011,8691,8931,7911,80318,400901.50
2020-03-311,9351,9401,8491,87129,100935.50
2020-03-301,9191,9191,8151,89549,800947.50
2020-03-272,0042,0451,9091,99479,400997
2020-03-261,8601,9241,8051,92442,700962
2020-03-251,8361,8781,8021,87830,700939
2020-03-241,8291,8301,7121,75633,300878
2020-03-231,7161,7841,6511,77666,700888
2020-03-191,6411,6791,5551,67755,000838.50
2020-03-181,6701,7361,6021,61164,100805.50
2020-03-171,5161,6901,5021,66075,500830
2020-03-161,5331,6291,5261,56374,900781.50
2020-03-131,5451,5771,4651,526105,900763
2020-03-121,6521,6891,5741,59368,000796.50
2020-03-111,7001,7521,6891,69259,000846
2020-03-101,5961,6961,5411,68571,900842.50
2020-03-091,7391,7401,6571,66659,200833
2020-03-061,8631,8761,7941,79867,500899
2020-03-051,9631,9791,8921,91043,100955
2020-03-041,9041,9581,8831,91138,500955.50
2020-03-032,0552,0791,9441,94443,300972
2020-03-021,8682,0581,8682,00167,3001,000.50
2020-02-281,9661,9761,8901,90865,800954
2020-02-272,0732,0912,0132,01631,1001,008
2020-02-262,0802,1042,0432,09339,6001,046.50
2020-02-252,0932,1302,0802,09943,0001,049.50
2020-02-212,2012,2092,1602,17351,7001,086.50
2020-02-202,2842,2842,2012,20851,7001,104
2020-02-192,3512,3662,2702,27060,2001,135
2020-02-182,3932,3932,3482,36048,0001,180
2020-02-172,3882,4102,3042,34334,1001,171.50
2020-02-142,4312,4372,3652,38729,9001,193.50
2020-02-132,3012,4472,2922,43180,0001,215.50
2020-02-122,4232,4502,3102,32878,9001,164
2020-02-102,4442,4442,3962,43521,4001,217.50
2020-02-072,4702,4772,4382,44421,5001,222
2020-02-062,4252,4602,4212,44644,6001,223
2020-02-052,3632,3922,3632,37445,6001,187
2020-02-042,3052,3442,3052,34034,7001,170
2020-02-032,3242,3472,3022,32737,7001,163.50
2020-01-312,3522,3952,3522,36036,6001,180
2020-01-302,3952,3972,3442,36546,2001,182.50
2020-01-292,4412,4432,3842,39752,4001,198.50
2020-01-282,4002,4582,3612,44834,9001,224
2020-01-272,5052,5052,4092,44150,6001,220.50
2020-01-242,5502,5502,5012,50532,1001,252.50
2020-01-232,5552,5642,5422,55817,4001,279
2020-01-222,5292,5502,5252,54316,2001,271.50
2020-01-212,5212,5522,5212,53022,1001,265
2020-01-202,5102,5302,5102,52640,2001,263
2020-01-172,5222,5332,5012,51234,5001,256
2020-01-162,5552,5552,5092,51618,4001,258
2020-01-152,5392,5562,5032,55539,6001,277.50
2020-01-142,6052,6202,5232,54468,7001,272
2020-01-102,6452,6542,6062,60617,9001,303
2020-01-092,6732,6752,6392,64313,0001,321.50
2020-01-082,6512,6582,6012,64127,3001,320.50
2020-01-072,6412,6832,6412,66935,3001,334.50
2020-01-062,7002,7002,6162,63645,1001,318

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