7990 グローブライド(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,567	2,595	2,552	2,556	27,700	2,556
2022-12-29	2,564	2,579	2,532	2,566	34,200	2,566
2022-12-28	2,532	2,569	2,504	2,569	46,600	2,569
2022-12-27	2,600	2,625	2,560	2,560	39,600	2,560
2022-12-26	2,530	2,574	2,515	2,574	58,100	2,574
2022-12-23	2,530	2,546	2,493	2,505	39,600	2,505
2022-12-22	2,505	2,533	2,480	2,533	110,900	2,533
2022-12-21	2,542	2,549	2,472	2,492	93,300	2,492
2022-12-20	2,653	2,678	2,518	2,562	117,900	2,562
2022-12-19	2,610	2,682	2,610	2,661	55,000	2,661
2022-12-16	2,615	2,654	2,600	2,651	83,600	2,651
2022-12-15	2,675	2,681	2,649	2,651	40,200	2,651
2022-12-14	2,727	2,730	2,686	2,699	44,200	2,699
2022-12-13	2,725	2,733	2,653	2,662	63,900	2,662
2022-12-12	2,707	2,726	2,687	2,698	59,400	2,698
2022-12-09	2,656	2,730	2,654	2,727	58,900	2,727
2022-12-08	2,711	2,718	2,666	2,672	72,200	2,672
2022-12-07	2,707	2,768	2,697	2,726	97,800	2,726
2022-12-06	2,672	2,748	2,653	2,732	135,200	2,732
2022-12-05	2,699	2,739	2,657	2,672	106,400	2,672
2022-12-02	2,705	2,716	2,662	2,677	122,800	2,677
2022-12-01	2,666	2,681	2,626	2,676	108,200	2,676
2022-11-30	2,622	2,681	2,622	2,678	123,800	2,678
2022-11-29	2,585	2,639	2,550	2,627	56,100	2,627
2022-11-28	2,635	2,659	2,608	2,616	45,300	2,616
2022-11-25	2,686	2,690	2,639	2,646	60,400	2,646
2022-11-24	2,615	2,687	2,615	2,686	94,300	2,686
2022-11-22	2,555	2,611	2,545	2,586	69,300	2,586
2022-11-21	2,549	2,560	2,515	2,545	45,900	2,545
2022-11-18	2,562	2,573	2,530	2,545	66,900	2,545
2022-11-17	2,583	2,586	2,514	2,514	93,300	2,514
2022-11-16	2,589	2,613	2,541	2,595	94,400	2,595
2022-11-15	2,561	2,580	2,488	2,568	81,200	2,568
2022-11-14	2,581	2,597	2,515	2,515	132,400	2,515
2022-11-11	2,529	2,627	2,495	2,602	292,500	2,602
2022-11-10	2,381	2,490	2,353	2,479	218,200	2,479
2022-11-09	2,301	2,450	2,301	2,393	302,300	2,393
2022-11-08	2,398	2,470	2,390	2,427	263,200	2,427
2022-11-07	2,341	2,363	2,307	2,356	121,000	2,356
2022-11-04	2,325	2,347	2,318	2,340	89,900	2,340
2022-11-02	2,350	2,387	2,341	2,362	121,700	2,362
2022-11-01	2,346	2,360	2,305	2,330	91,500	2,330
2022-10-31	2,272	2,357	2,267	2,334	135,300	2,334
2022-10-28	2,236	2,261	2,224	2,226	149,100	2,226
2022-10-27	2,266	2,280	2,233	2,246	77,100	2,246
2022-10-26	2,252	2,339	2,252	2,280	152,500	2,280
2022-10-25	2,173	2,215	2,167	2,202	77,300	2,202
2022-10-24	2,198	2,207	2,149	2,154	75,400	2,154
2022-10-21	2,162	2,183	2,140	2,156	94,300	2,156
2022-10-20	2,194	2,207	2,178	2,187	66,400	2,187
2022-10-19	2,220	2,248	2,217	2,220	69,200	2,220
2022-10-18	2,286	2,286	2,236	2,248	65,200	2,248
2022-10-17	2,205	2,239	2,205	2,238	54,000	2,238
2022-10-14	2,228	2,263	2,219	2,252	67,700	2,252
2022-10-13	2,220	2,220	2,173	2,179	48,700	2,179
2022-10-12	2,200	2,224	2,174	2,219	72,400	2,219
2022-10-11	2,230	2,233	2,193	2,200	86,800	2,200
2022-10-07	2,255	2,289	2,254	2,272	46,300	2,272
2022-10-06	2,282	2,326	2,280	2,292	77,500	2,292
2022-10-05	2,292	2,312	2,260	2,286	102,600	2,286
2022-10-04	2,270	2,288	2,225	2,242	115,300	2,242
2022-10-03	2,120	2,226	2,120	2,220	94,500	2,220
2022-09-30	2,167	2,199	2,112	2,158	190,500	2,158
2022-09-29	2,238	2,243	2,165	2,212	167,700	2,212
2022-09-28	2,260	2,269	2,166	2,201	172,600	2,201
2022-09-27	2,375	2,375	2,273	2,285	152,700	2,285
2022-09-26	2,406	2,410	2,331	2,332	115,100	2,332
2022-09-22	2,440	2,464	2,409	2,441	103,600	2,441
2022-09-21	2,500	2,544	2,458	2,488	79,800	2,488
2022-09-20	2,514	2,552	2,514	2,546	56,000	2,546
2022-09-16	2,504	2,531	2,484	2,499	80,600	2,499
2022-09-15	2,581	2,586	2,500	2,504	100,100	2,504
2022-09-14	2,525	2,601	2,525	2,575	111,800	2,575
2022-09-13	2,605	2,637	2,587	2,625	191,300	2,625
2022-09-12	2,497	2,544	2,479	2,543	110,700	2,543
2022-09-09	2,480	2,491	2,395	2,449	226,300	2,449
2022-09-08	2,484	2,510	2,468	2,491	136,900	2,491
2022-09-07	2,436	2,461	2,415	2,441	179,700	2,441
2022-09-06	2,535	2,560	2,465	2,485	116,500	2,485
2022-09-05	2,551	2,576	2,505	2,514	153,200	2,514
2022-09-02	2,646	2,667	2,570	2,588	241,100	2,588
2022-09-01	2,704	2,730	2,640	2,646	194,800	2,646
2022-08-31	2,782	2,806	2,715	2,748	214,900	2,748
2022-08-30	2,798	2,839	2,794	2,832	197,200	2,832
2022-08-29	2,694	2,788	2,688	2,776	186,200	2,776
2022-08-26	2,750	2,770	2,715	2,769	106,200	2,769
2022-08-25	2,690	2,743	2,679	2,709	125,200	2,709
2022-08-24	2,677	2,691	2,647	2,668	73,500	2,668
2022-08-23	2,689	2,714	2,651	2,651	90,700	2,651
2022-08-22	2,599	2,700	2,595	2,700	85,900	2,700
2022-08-19	2,584	2,640	2,583	2,630	99,600	2,630
2022-08-18	2,580	2,587	2,530	2,584	145,600	2,584
2022-08-17	2,600	2,667	2,588	2,637	134,400	2,637
2022-08-16	2,615	2,626	2,575	2,598	121,100	2,598
2022-08-15	2,651	2,676	2,607	2,638	193,300	2,638
2022-08-12	2,511	2,752	2,511	2,677	644,600	2,677
2022-08-10	2,305	2,350	2,305	2,311	144,600	2,311
2022-08-09	2,318	2,329	2,291	2,321	124,100	2,321
2022-08-08	2,280	2,324	2,280	2,322	79,500	2,322
2022-08-05	2,279	2,302	2,252	2,291	88,000	2,291
2022-08-04	2,278	2,295	2,272	2,279	74,800	2,279
2022-08-03	2,298	2,310	2,247	2,261	83,500	2,261
2022-08-02	2,305	2,307	2,275	2,275	91,300	2,275
2022-08-01	2,280	2,360	2,271	2,328	122,600	2,328
2022-07-29	2,277	2,286	2,251	2,271	108,200	2,271
2022-07-28	2,260	2,278	2,209	2,249	109,400	2,249
2022-07-27	2,280	2,298	2,244	2,252	113,700	2,252
2022-07-26	2,279	2,315	2,264	2,300	72,200	2,300
2022-07-25	2,300	2,311	2,265	2,290	88,800	2,290
2022-07-22	2,272	2,312	2,256	2,303	98,500	2,303
2022-07-21	2,190	2,266	2,182	2,255	181,900	2,255
2022-07-20	2,183	2,188	2,167	2,179	105,900	2,179
2022-07-19	2,120	2,155	2,114	2,143	64,600	2,143
2022-07-15	2,161	2,170	2,111	2,126	47,600	2,126
2022-07-14	2,114	2,164	2,107	2,156	69,800	2,156
2022-07-13	2,114	2,134	2,097	2,120	59,200	2,120
2022-07-12	2,127	2,142	2,086	2,097	85,400	2,097
2022-07-11	2,171	2,181	2,143	2,151	84,900	2,151
2022-07-08	2,148	2,183	2,132	2,147	85,900	2,147
2022-07-07	2,125	2,132	2,078	2,125	90,800	2,125
2022-07-06	2,143	2,143	2,098	2,125	77,700	2,125
2022-07-05	2,115	2,150	2,100	2,142	84,100	2,142
2022-07-04	2,125	2,125	2,077	2,115	61,100	2,115
2022-07-01	2,119	2,145	2,064	2,088	101,200	2,088
2022-06-30	2,140	2,161	2,115	2,128	102,800	2,128
2022-06-29	2,150	2,186	2,132	2,180	188,700	2,180
2022-06-28	2,158	2,178	2,140	2,175	143,300	2,175
2022-06-27	2,205	2,205	2,129	2,185	173,100	2,185
2022-06-24	2,148	2,172	2,136	2,167	111,200	2,167
2022-06-23	2,084	2,126	2,074	2,109	106,500	2,109
2022-06-22	2,146	2,160	2,101	2,123	136,900	2,123
2022-06-21	2,105	2,172	2,105	2,162	111,200	2,162
2022-06-20	2,081	2,105	2,051	2,080	115,100	2,080
2022-06-17	2,064	2,064	2,025	2,036	168,700	2,036
2022-06-16	2,155	2,180	2,105	2,114	76,500	2,114
2022-06-15	2,154	2,177	2,111	2,119	123,700	2,119
2022-06-14	2,141	2,168	2,117	2,152	146,700	2,152
2022-06-13	2,200	2,221	2,173	2,177	132,500	2,177
2022-06-10	2,275	2,276	2,228	2,249	140,500	2,249
2022-06-09	2,320	2,340	2,270	2,278	97,000	2,278
2022-06-08	2,263	2,314	2,263	2,305	112,300	2,305
2022-06-07	2,281	2,296	2,236	2,275	123,600	2,275
2022-06-06	2,279	2,292	2,259	2,281	84,700	2,281
2022-06-03	2,306	2,325	2,281	2,293	82,100	2,293
2022-06-02	2,314	2,314	2,253	2,279	106,700	2,279
2022-06-01	2,305	2,368	2,305	2,346	117,900	2,346
2022-05-31	2,273	2,370	2,252	2,352	180,700	2,352
2022-05-30	2,240	2,277	2,234	2,264	212,800	2,264
2022-05-27	2,230	2,234	2,181	2,190	102,400	2,190
2022-05-26	2,210	2,241	2,185	2,185	87,900	2,185
2022-05-25	2,228	2,228	2,146	2,160	138,600	2,160
2022-05-24	2,300	2,307	2,236	2,237	107,900	2,237
2022-05-23	2,284	2,316	2,266	2,312	121,100	2,312
2022-05-20	2,245	2,271	2,228	2,269	107,400	2,269
2022-05-19	2,240	2,280	2,228	2,236	106,600	2,236
2022-05-18	2,348	2,348	2,283	2,303	127,200	2,303
2022-05-17	2,328	2,388	2,323	2,334	185,700	2,334
2022-05-16	2,451	2,469	2,245	2,260	319,700	2,260
2022-05-13	2,437	2,514	2,422	2,499	114,400	2,499
2022-05-12	2,411	2,442	2,386	2,394	100,300	2,394
2022-05-11	2,419	2,451	2,372	2,429	127,500	2,429
2022-05-10	2,432	2,442	2,353	2,424	148,700	2,424
2022-05-09	2,518	2,582	2,442	2,448	166,900	2,448
2022-05-06	2,663	2,685	2,511	2,560	401,400	2,560
2022-05-02	2,605	2,643	2,549	2,563	88,400	2,563
2022-04-28	2,599	2,650	2,578	2,641	85,300	2,641
2022-04-27	2,590	2,605	2,567	2,604	164,500	2,604
2022-04-26	2,671	2,671	2,612	2,645	59,300	2,645
2022-04-25	2,600	2,603	2,551	2,585	75,800	2,585
2022-04-22	2,668	2,691	2,627	2,676	76,400	2,676
2022-04-21	2,661	2,755	2,660	2,749	81,900	2,749
2022-04-20	2,656	2,695	2,643	2,662	82,200	2,662
2022-04-19	2,645	2,656	2,591	2,613	43,400	2,613
2022-04-18	2,602	2,657	2,601	2,626	49,700	2,626
2022-04-15	2,659	2,661	2,602	2,639	77,200	2,639
2022-04-14	2,680	2,699	2,655	2,679	77,400	2,679
2022-04-13	2,563	2,672	2,551	2,668	141,100	2,668
2022-04-12	2,540	2,584	2,486	2,489	87,500	2,489
2022-04-11	2,615	2,615	2,530	2,564	103,000	2,564
2022-04-08	2,625	2,664	2,599	2,631	98,800	2,631
2022-04-07	2,642	2,669	2,591	2,646	114,600	2,646
2022-04-06	2,770	2,770	2,675	2,706	142,200	2,706
2022-04-05	2,810	2,856	2,791	2,837	102,200	2,837
2022-04-04	2,830	2,830	2,764	2,775	94,400	2,775
2022-04-01	2,850	2,850	2,765	2,832	117,500	2,832
2022-03-31	2,877	3,000	2,852	2,898	210,000	2,898
2022-03-30	2,857	2,883	2,787	2,878	85,200	2,878
2022-03-29	2,729	2,853	2,696	2,832	172,400	2,832
2022-03-28	2,725	2,725	2,676	2,707	118,700	2,707
2022-03-25	2,838	2,845	2,716	2,733	168,800	2,733
2022-03-24	2,805	2,836	2,730	2,836	132,700	2,836
2022-03-23	2,832	2,911	2,807	2,905	115,800	2,905
2022-03-22	2,858	2,873	2,788	2,831	93,800	2,831
2022-03-18	2,821	2,849	2,751	2,827	178,400	2,827
2022-03-17	2,802	2,820	2,766	2,813	169,200	2,813
2022-03-16	2,689	2,749	2,681	2,722	119,000	2,722
2022-03-15	2,528	2,658	2,508	2,633	144,000	2,633
2022-03-14	2,526	2,576	2,508	2,528	79,700	2,528
2022-03-11	2,560	2,593	2,509	2,535	106,700	2,535
2022-03-10	2,556	2,584	2,515	2,584	102,500	2,584
2022-03-09	2,411	2,493	2,350	2,441	119,400	2,441
2022-03-08	2,488	2,488	2,380	2,402	171,700	2,402
2022-03-07	2,574	2,574	2,410	2,493	175,500	2,493
2022-03-04	2,700	2,710	2,596	2,617	168,100	2,617
2022-03-03	2,787	2,793	2,713	2,713	79,300	2,713
2022-03-02	2,794	2,855	2,756	2,763	91,500	2,763
2022-03-01	2,883	2,883	2,826	2,831	84,000	2,831
2022-02-28	2,900	2,900	2,802	2,852	126,300	2,852
2022-02-25	2,794	2,866	2,749	2,860	191,500	2,860
2022-02-24	2,648	2,794	2,645	2,791	208,900	2,791
2022-02-22	2,582	2,679	2,559	2,650	103,800	2,650
2022-02-21	2,649	2,654	2,580	2,630	117,700	2,630
2022-02-18	2,684	2,758	2,656	2,731	108,700	2,731
2022-02-17	2,880	2,880	2,750	2,758	129,400	2,758
2022-02-16	2,938	2,938	2,835	2,881	143,000	2,881
2022-02-15	2,791	2,911	2,740	2,883	237,500	2,883
2022-02-14	2,950	2,980	2,792	2,809	348,600	2,809
2022-02-10	2,970	3,080	2,822	2,994	596,200	2,994
2022-02-09	2,783	2,930	2,783	2,882	376,400	2,882
2022-02-08	2,770	2,770	2,710	2,733	100,500	2,733
2022-02-07	2,736	2,769	2,690	2,725	86,400	2,725
2022-02-04	2,753	2,839	2,751	2,777	143,800	2,777
2022-02-03	2,841	2,841	2,735	2,750	153,700	2,750
2022-02-02	2,777	2,875	2,761	2,875	115,800	2,875
2022-02-01	2,786	2,821	2,732	2,736	136,700	2,736
2022-01-31	2,630	2,748	2,630	2,736	96,900	2,736
2022-01-28	2,555	2,644	2,536	2,629	165,800	2,629
2022-01-27	2,705	2,727	2,548	2,548	224,800	2,548
2022-01-26	2,734	2,760	2,704	2,715	97,000	2,715
2022-01-25	2,834	2,848	2,726	2,749	123,700	2,749
2022-01-24	2,820	2,900	2,759	2,884	132,100	2,884
2022-01-21	2,846	2,848	2,756	2,838	128,100	2,838
2022-01-20	2,837	2,901	2,794	2,883	214,700	2,883
2022-01-19	2,958	2,964	2,837	2,852	197,100	2,852
2022-01-18	3,010	3,105	2,976	3,020	162,200	3,020
2022-01-17	3,070	3,095	2,999	3,000	103,500	3,000
2022-01-14	3,075	3,090	3,010	3,070	123,300	3,070
2022-01-13	3,185	3,210	3,100	3,100	111,800	3,100
2022-01-12	3,085	3,200	3,080	3,195	148,900	3,195
2022-01-11	3,075	3,075	2,969	3,030	135,300	3,030
2022-01-07	3,060	3,125	3,020	3,075	114,700	3,075
2022-01-06	3,055	3,120	3,010	3,075	176,600	3,075
2022-01-05	3,110	3,115	3,050	3,075	110,400	3,075
2022-01-04	3,210	3,220	3,070	3,105	135,800	3,105

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30