7990 グローブライド(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,984	2,012	1,984	2,007	84,300	2,007
2023-12-28	1,969	1,985	1,961	1,985	48,000	1,985
2023-12-27	1,936	1,968	1,934	1,967	81,700	1,967
2023-12-26	1,924	1,940	1,919	1,933	119,000	1,933
2023-12-25	1,940	1,947	1,907	1,913	104,800	1,913
2023-12-22	1,926	1,953	1,926	1,942	57,500	1,942
2023-12-21	1,916	1,925	1,906	1,924	81,000	1,924
2023-12-20	1,965	1,966	1,927	1,935	129,500	1,935
2023-12-19	1,921	1,966	1,919	1,957	70,200	1,957
2023-12-18	1,926	1,932	1,905	1,926	61,400	1,926
2023-12-15	1,874	1,937	1,874	1,936	105,700	1,936
2023-12-14	1,903	1,903	1,861	1,862	86,600	1,862
2023-12-13	1,893	1,901	1,882	1,897	74,800	1,897
2023-12-12	1,929	1,929	1,883	1,890	157,200	1,890
2023-12-11	1,914	1,917	1,893	1,909	90,300	1,909
2023-12-08	1,928	1,930	1,893	1,895	192,100	1,895
2023-12-07	1,993	1,993	1,956	1,956	79,600	1,956
2023-12-06	1,975	1,996	1,974	1,986	85,900	1,986
2023-12-05	1,998	2,020	1,975	1,975	112,800	1,975
2023-12-04	2,002	2,029	2,002	2,009	72,200	2,009
2023-12-01	2,035	2,035	1,989	1,998	73,400	1,998
2023-11-30	2,023	2,040	2,012	2,024	112,600	2,024
2023-11-29	2,054	2,066	2,039	2,043	46,300	2,043
2023-11-28	2,048	2,060	2,027	2,046	57,100	2,046
2023-11-27	2,051	2,064	2,033	2,039	48,800	2,039
2023-11-24	2,046	2,066	2,044	2,050	62,800	2,050
2023-11-22	2,016	2,042	2,016	2,032	50,400	2,032
2023-11-21	1,989	2,017	1,983	2,016	74,400	2,016
2023-11-20	2,000	2,009	1,980	1,987	76,300	1,987
2023-11-17	1,966	1,996	1,954	1,996	66,100	1,996
2023-11-16	1,939	1,967	1,935	1,964	54,100	1,964
2023-11-15	1,940	1,957	1,933	1,942	59,800	1,942
2023-11-14	1,956	1,972	1,924	1,924	61,700	1,924
2023-11-13	2,004	2,004	1,930	1,937	76,000	1,937
2023-11-10	2,013	2,020	1,968	2,004	114,200	2,004
2023-11-09	1,935	2,015	1,935	2,006	139,900	2,006
2023-11-08	1,977	1,977	1,941	1,941	87,600	1,941
2023-11-07	1,958	1,966	1,939	1,939	59,600	1,939
2023-11-06	1,961	1,966	1,939	1,948	112,100	1,948
2023-11-02	1,950	1,950	1,932	1,943	99,300	1,943
2023-11-01	1,950	1,954	1,920	1,932	97,200	1,932
2023-10-31	1,910	1,933	1,891	1,933	104,200	1,933
2023-10-30	1,948	1,949	1,919	1,931	213,800	1,931
2023-10-27	1,940	1,951	1,918	1,951	105,500	1,951
2023-10-26	1,901	1,922	1,894	1,905	58,500	1,905
2023-10-25	1,902	1,937	1,899	1,908	104,600	1,908
2023-10-24	1,882	1,910	1,842	1,902	165,600	1,902
2023-10-23	1,891	1,906	1,882	1,886	68,600	1,886
2023-10-20	1,888	1,904	1,866	1,891	112,200	1,891
2023-10-19	1,900	1,904	1,885	1,890	110,600	1,890
2023-10-18	1,940	1,941	1,899	1,920	101,300	1,920
2023-10-17	1,940	1,945	1,901	1,920	93,100	1,920
2023-10-16	1,915	1,952	1,903	1,909	103,900	1,909
2023-10-13	1,950	1,950	1,914	1,921	91,200	1,921
2023-10-12	1,946	1,966	1,943	1,962	84,100	1,962
2023-10-11	1,985	1,985	1,938	1,945	86,700	1,945
2023-10-10	1,988	1,996	1,969	1,969	82,900	1,969
2023-10-06	1,960	1,968	1,913	1,927	142,800	1,927
2023-10-05	1,949	1,969	1,942	1,968	206,500	1,968
2023-10-04	1,930	1,950	1,906	1,920	137,200	1,920
2023-10-03	2,011	2,017	1,966	1,970	101,600	1,970
2023-10-02	2,035	2,085	2,025	2,026	123,400	2,026
2023-09-29	2,053	2,063	2,003	2,020	87,700	2,020
2023-09-28	2,040	2,075	2,036	2,065	98,300	2,065
2023-09-27	2,075	2,109	2,072	2,104	104,800	2,104
2023-09-26	2,070	2,103	2,070	2,075	77,200	2,075
2023-09-25	2,065	2,086	2,062	2,077	36,700	2,077
2023-09-22	2,055	2,090	2,052	2,077	89,700	2,077
2023-09-21	2,067	2,095	2,055	2,062	79,900	2,062
2023-09-20	2,075	2,089	2,066	2,067	82,500	2,067
2023-09-19	2,050	2,082	2,050	2,069	85,400	2,069
2023-09-15	2,050	2,064	2,049	2,054	79,300	2,054
2023-09-14	2,060	2,061	2,043	2,045	61,900	2,045
2023-09-13	2,038	2,066	2,038	2,060	66,200	2,060
2023-09-12	2,038	2,052	2,033	2,050	57,600	2,050
2023-09-11	2,038	2,052	2,026	2,052	76,600	2,052
2023-09-08	2,050	2,067	2,027	2,036	103,500	2,036
2023-09-07	2,078	2,091	2,061	2,064	114,200	2,064
2023-09-06	2,094	2,109	2,079	2,094	118,300	2,094
2023-09-05	2,063	2,089	2,056	2,087	175,500	2,087
2023-09-04	2,012	2,063	2,004	2,063	189,600	2,063
2023-09-01	1,968	1,999	1,958	1,999	236,500	1,999
2023-08-31	1,893	1,945	1,888	1,943	274,100	1,943
2023-08-30	1,902	1,918	1,877	1,877	247,400	1,877
2023-08-29	1,906	1,910	1,894	1,901	147,200	1,901
2023-08-28	1,926	1,929	1,893	1,899	198,200	1,899
2023-08-25	1,891	1,907	1,879	1,901	184,100	1,901
2023-08-24	1,906	1,925	1,895	1,915	179,300	1,915
2023-08-23	1,906	1,940	1,884	1,938	178,900	1,938
2023-08-22	1,901	1,910	1,883	1,910	214,400	1,910
2023-08-21	1,953	1,958	1,926	1,927	120,800	1,927
2023-08-18	1,930	1,964	1,925	1,958	104,000	1,958
2023-08-17	1,895	1,952	1,885	1,951	147,700	1,951
2023-08-16	1,975	1,975	1,908	1,908	292,300	1,908
2023-08-15	2,013	2,016	1,972	1,981	300,700	1,981
2023-08-14	2,044	2,056	2,004	2,014	232,700	2,014
2023-08-10	2,009	2,049	1,978	2,017	675,400	2,017
2023-08-09	2,305	2,384	2,302	2,359	165,000	2,359
2023-08-08	2,321	2,323	2,293	2,296	52,600	2,296
2023-08-07	2,270	2,319	2,266	2,305	50,300	2,305
2023-08-04	2,260	2,298	2,260	2,275	47,500	2,275
2023-08-03	2,327	2,327	2,275	2,276	93,100	2,276
2023-08-02	2,368	2,388	2,352	2,355	64,500	2,355
2023-08-01	2,350	2,376	2,337	2,373	117,300	2,373
2023-07-31	2,341	2,346	2,316	2,346	113,100	2,346
2023-07-28	2,310	2,325	2,272	2,311	140,000	2,311
2023-07-27	2,310	2,339	2,290	2,337	105,900	2,337
2023-07-26	2,250	2,306	2,242	2,301	175,800	2,301
2023-07-25	2,211	2,235	2,203	2,233	58,800	2,233
2023-07-24	2,223	2,227	2,202	2,210	53,800	2,210
2023-07-21	2,204	2,216	2,198	2,207	65,000	2,207
2023-07-20	2,212	2,224	2,196	2,197	60,500	2,197
2023-07-19	2,204	2,220	2,190	2,210	72,600	2,210
2023-07-18	2,183	2,199	2,173	2,192	58,100	2,192
2023-07-14	2,194	2,208	2,163	2,177	63,900	2,177
2023-07-13	2,186	2,200	2,166	2,190	67,800	2,190
2023-07-12	2,227	2,234	2,186	2,186	100,800	2,186
2023-07-11	2,244	2,254	2,207	2,210	71,700	2,210
2023-07-10	2,237	2,255	2,222	2,223	77,500	2,223
2023-07-07	2,212	2,245	2,212	2,222	62,300	2,222
2023-07-06	2,248	2,265	2,232	2,241	68,800	2,241
2023-07-05	2,230	2,255	2,215	2,255	73,200	2,255
2023-07-04	2,253	2,255	2,228	2,232	78,000	2,232
2023-07-03	2,270	2,297	2,257	2,259	65,400	2,259
2023-06-30	2,223	2,272	2,210	2,258	115,600	2,258
2023-06-29	2,235	2,255	2,216	2,220	54,400	2,220
2023-06-28	2,231	2,243	2,215	2,233	81,400	2,233
2023-06-27	2,196	2,213	2,187	2,213	58,200	2,213
2023-06-26	2,235	2,238	2,200	2,200	67,900	2,200
2023-06-23	2,286	2,304	2,223	2,239	114,800	2,239
2023-06-22	2,259	2,294	2,247	2,281	128,300	2,281
2023-06-21	2,244	2,258	2,235	2,249	73,000	2,249
2023-06-20	2,216	2,258	2,193	2,258	176,900	2,258
2023-06-19	2,251	2,251	2,205	2,219	89,900	2,219
2023-06-16	2,240	2,249	2,220	2,246	154,700	2,246
2023-06-15	2,255	2,262	2,237	2,237	142,100	2,237
2023-06-14	2,235	2,251	2,207	2,251	147,700	2,251
2023-06-13	2,232	2,232	2,199	2,205	89,200	2,205
2023-06-12	2,208	2,239	2,189	2,216	199,800	2,216
2023-06-09	2,205	2,205	2,173	2,194	200,900	2,194
2023-06-08	2,205	2,208	2,160	2,170	160,900	2,170
2023-06-07	2,212	2,226	2,187	2,205	172,600	2,205
2023-06-06	2,190	2,214	2,165	2,210	104,900	2,210
2023-06-05	2,202	2,223	2,187	2,207	119,500	2,207
2023-06-02	2,110	2,158	2,101	2,156	136,400	2,156
2023-06-01	2,115	2,130	2,098	2,103	97,800	2,103
2023-05-31	2,125	2,141	2,105	2,125	146,600	2,125
2023-05-30	2,162	2,171	2,112	2,141	186,900	2,141
2023-05-29	2,201	2,207	2,162	2,167	122,300	2,167
2023-05-26	2,224	2,224	2,174	2,174	159,200	2,174
2023-05-25	2,225	2,242	2,210	2,214	114,900	2,214
2023-05-24	2,235	2,255	2,223	2,246	82,500	2,246
2023-05-23	2,279	2,296	2,231	2,237	123,100	2,237
2023-05-22	2,280	2,282	2,222	2,250	112,400	2,250
2023-05-19	2,326	2,336	2,295	2,298	90,600	2,298
2023-05-18	2,265	2,311	2,250	2,310	172,800	2,310
2023-05-17	2,270	2,285	2,241	2,255	153,800	2,255
2023-05-16	2,360	2,360	2,264	2,275	215,700	2,275
2023-05-15	2,402	2,429	2,324	2,338	260,200	2,338
2023-05-12	2,460	2,485	2,416	2,452	163,400	2,452
2023-05-11	2,468	2,491	2,465	2,472	48,900	2,472
2023-05-10	2,511	2,517	2,478	2,490	40,200	2,490
2023-05-09	2,496	2,512	2,493	2,509	68,400	2,509
2023-05-08	2,492	2,509	2,472	2,493	47,600	2,493
2023-05-02	2,529	2,551	2,488	2,500	53,800	2,500
2023-05-01	2,513	2,520	2,489	2,520	76,700	2,520
2023-04-28	2,463	2,480	2,441	2,480	56,200	2,480
2023-04-27	2,395	2,435	2,394	2,432	39,100	2,432
2023-04-26	2,410	2,413	2,385	2,397	73,400	2,397
2023-04-25	2,451	2,467	2,429	2,437	32,200	2,437
2023-04-24	2,434	2,476	2,417	2,451	47,500	2,451
2023-04-21	2,418	2,430	2,406	2,413	34,900	2,413
2023-04-20	2,408	2,442	2,405	2,429	29,800	2,429
2023-04-19	2,411	2,429	2,402	2,429	36,700	2,429
2023-04-18	2,418	2,428	2,410	2,411	34,900	2,411
2023-04-17	2,442	2,457	2,410	2,432	49,300	2,432
2023-04-14	2,450	2,466	2,440	2,445	44,800	2,445
2023-04-13	2,417	2,458	2,411	2,450	46,200	2,450
2023-04-12	2,420	2,455	2,420	2,445	44,400	2,445
2023-04-11	2,439	2,452	2,414	2,420	33,600	2,420
2023-04-10	2,359	2,405	2,359	2,405	36,000	2,405
2023-04-07	2,368	2,378	2,352	2,359	51,600	2,359
2023-04-06	2,366	2,370	2,349	2,354	50,800	2,354
2023-04-05	2,420	2,426	2,399	2,399	56,000	2,399
2023-04-04	2,466	2,466	2,445	2,460	41,200	2,460
2023-04-03	2,499	2,499	2,469	2,472	38,700	2,472
2023-03-31	2,478	2,490	2,452	2,473	61,700	2,473
2023-03-30	2,456	2,460	2,421	2,451	51,300	2,451
2023-03-29	2,409	2,447	2,398	2,447	104,600	2,447
2023-03-28	2,423	2,428	2,395	2,399	53,200	2,399
2023-03-27	2,433	2,436	2,410	2,421	80,600	2,421
2023-03-24	2,394	2,420	2,367	2,410	82,600	2,410
2023-03-23	2,340	2,386	2,330	2,386	45,300	2,386
2023-03-22	2,396	2,405	2,359	2,372	62,100	2,372
2023-03-20	2,370	2,384	2,324	2,348	81,900	2,348
2023-03-17	2,406	2,437	2,378	2,388	89,900	2,388
2023-03-16	2,375	2,405	2,355	2,375	105,500	2,375
2023-03-15	2,403	2,454	2,376	2,445	154,800	2,445
2023-03-14	2,416	2,429	2,338	2,373	153,400	2,373
2023-03-13	2,491	2,505	2,443	2,459	124,900	2,459
2023-03-10	2,566	2,594	2,540	2,541	119,300	2,541
2023-03-09	2,626	2,639	2,600	2,616	58,500	2,616
2023-03-08	2,618	2,635	2,605	2,608	46,000	2,608
2023-03-07	2,628	2,664	2,588	2,622	108,900	2,622
2023-03-06	2,684	2,695	2,630	2,641	71,600	2,641
2023-03-03	2,639	2,692	2,612	2,672	103,900	2,672
2023-03-02	2,608	2,626	2,595	2,624	53,200	2,624
2023-03-01	2,560	2,609	2,560	2,609	62,200	2,609
2023-02-28	2,561	2,584	2,545	2,567	82,300	2,567
2023-02-27	2,554	2,582	2,538	2,560	45,200	2,560
2023-02-24	2,509	2,583	2,508	2,583	63,500	2,583
2023-02-22	2,525	2,546	2,505	2,510	68,200	2,510
2023-02-21	2,610	2,629	2,559	2,566	97,400	2,566
2023-02-20	2,580	2,612	2,543	2,609	73,200	2,609
2023-02-17	2,456	2,585	2,451	2,584	132,400	2,584
2023-02-16	2,485	2,518	2,465	2,466	72,000	2,466
2023-02-15	2,525	2,530	2,439	2,476	183,400	2,476
2023-02-14	2,571	2,590	2,522	2,536	79,200	2,536
2023-02-13	2,682	2,709	2,473	2,534	245,100	2,534
2023-02-10	2,694	2,714	2,670	2,673	63,700	2,673
2023-02-09	2,670	2,710	2,654	2,703	42,800	2,703
2023-02-08	2,662	2,687	2,654	2,674	35,500	2,674
2023-02-07	2,648	2,672	2,642	2,645	32,500	2,645
2023-02-06	2,675	2,693	2,616	2,634	67,300	2,634
2023-02-03	2,620	2,663	2,616	2,660	43,700	2,660
2023-02-02	2,678	2,694	2,623	2,634	59,400	2,634
2023-02-01	2,672	2,677	2,650	2,664	52,000	2,664
2023-01-31	2,655	2,710	2,635	2,647	72,600	2,647
2023-01-30	2,640	2,666	2,635	2,649	63,100	2,649
2023-01-27	2,619	2,639	2,610	2,621	35,300	2,621
2023-01-26	2,619	2,635	2,601	2,619	32,800	2,619
2023-01-25	2,633	2,649	2,586	2,608	108,700	2,608
2023-01-24	2,655	2,670	2,639	2,656	99,700	2,656
2023-01-23	2,571	2,614	2,571	2,613	42,600	2,613
2023-01-20	2,590	2,612	2,543	2,562	64,800	2,562
2023-01-19	2,585	2,624	2,576	2,615	44,600	2,615
2023-01-18	2,574	2,643	2,563	2,624	57,800	2,624
2023-01-17	2,516	2,580	2,516	2,574	49,700	2,574
2023-01-16	2,528	2,574	2,516	2,516	53,300	2,516
2023-01-13	2,548	2,589	2,548	2,562	49,100	2,562
2023-01-12	2,572	2,585	2,534	2,541	30,000	2,541
2023-01-11	2,519	2,589	2,519	2,570	47,400	2,570
2023-01-10	2,503	2,519	2,482	2,505	47,900	2,505
2023-01-06	2,450	2,498	2,436	2,489	35,500	2,489
2023-01-05	2,510	2,520	2,453	2,456	49,100	2,456
2023-01-04	2,553	2,555	2,500	2,508	67,300	2,508

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