9561 (株)グラッドキューブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 804 | 809 | 762 | 775 | 97,400 | 775 |
| 2025-04-03 | 820 | 829 | 809 | 818 | 38,800 | 818 |
| 2025-04-02 | 830 | 836 | 820 | 835 | 27,800 | 835 |
| 2025-04-01 | 816 | 831 | 800 | 830 | 75,400 | 830 |
| 2025-03-31 | 822 | 847 | 803 | 811 | 59,800 | 811 |
| 2025-03-28 | 871 | 900 | 825 | 837 | 245,200 | 837 |
| 2025-03-27 | 863 | 872 | 853 | 860 | 35,700 | 860 |
| 2025-03-26 | 892 | 892 | 865 | 870 | 46,300 | 870 |
| 2025-03-25 | 889 | 889 | 850 | 877 | 147,000 | 877 |
| 2025-03-24 | 880 | 953 | 869 | 891 | 375,200 | 891 |
| 2025-03-21 | 895 | 904 | 865 | 865 | 33,600 | 865 |
| 2025-03-19 | 884 | 918 | 879 | 902 | 88,300 | 902 |
| 2025-03-18 | 879 | 920 | 851 | 898 | 87,400 | 898 |
| 2025-03-17 | 887 | 887 | 858 | 879 | 26,300 | 879 |
| 2025-03-14 | 905 | 918 | 878 | 878 | 48,900 | 878 |
| 2025-03-13 | 908 | 940 | 904 | 919 | 72,700 | 919 |
| 2025-03-12 | 895 | 930 | 892 | 912 | 66,900 | 912 |
| 2025-03-11 | 891 | 910 | 818 | 910 | 99,400 | 910 |
| 2025-03-10 | 889 | 919 | 813 | 899 | 179,600 | 899 |
| 2025-03-07 | 934 | 936 | 876 | 877 | 70,300 | 877 |
| 2025-03-06 | 939 | 954 | 921 | 935 | 71,400 | 935 |
| 2025-03-05 | 919 | 967 | 905 | 940 | 72,700 | 940 |
| 2025-03-04 | 900 | 929 | 867 | 920 | 116,700 | 920 |
| 2025-03-03 | 937 | 937 | 897 | 905 | 107,900 | 905 |
| 2025-02-28 | 941 | 949 | 893 | 949 | 171,900 | 949 |
| 2025-02-27 | 1,023 | 1,023 | 958 | 960 | 151,400 | 960 |
| 2025-02-26 | 1,149 | 1,149 | 1,005 | 1,039 | 324,500 | 1,039 |
| 2025-02-25 | 1,140 | 1,320 | 1,140 | 1,168 | 620,200 | 1,168 |
| 2025-02-21 | 1,139 | 1,340 | 1,114 | 1,260 | 1,714,300 | 1,260 |
| 2025-02-20 | 1,045 | 1,205 | 1,035 | 1,114 | 917,800 | 1,114 |
| 2025-02-19 | 928 | 1,037 | 928 | 1,037 | 71,300 | 1,037 |
| 2025-02-18 | 947 | 961 | 933 | 943 | 30,900 | 943 |
| 2025-02-17 | 926 | 975 | 926 | 968 | 25,200 | 968 |
| 2025-02-14 | 1,008 | 1,029 | 979 | 1,001 | 24,300 | 1,001 |
| 2025-02-13 | 975 | 1,016 | 975 | 997 | 23,600 | 997 |
| 2025-02-12 | 958 | 974 | 942 | 968 | 20,800 | 968 |
| 2025-02-10 | 961 | 967 | 943 | 958 | 2,500 | 958 |
| 2025-02-07 | 949 | 962 | 920 | 961 | 11,500 | 961 |
| 2025-02-06 | 940 | 961 | 940 | 961 | 1,200 | 961 |
| 2025-02-05 | 950 | 984 | 935 | 942 | 7,100 | 942 |
| 2025-02-04 | 972 | 1,008 | 944 | 953 | 12,000 | 953 |
| 2025-02-03 | 974 | 974 | 938 | 969 | 6,000 | 969 |
| 2025-01-31 | 936 | 974 | 936 | 974 | 6,200 | 974 |
| 2025-01-30 | 980 | 980 | 935 | 935 | 5,500 | 935 |
| 2025-01-29 | 976 | 989 | 973 | 977 | 2,300 | 977 |
| 2025-01-28 | 994 | 1,018 | 980 | 980 | 7,000 | 980 |
| 2025-01-27 | 996 | 1,017 | 990 | 990 | 4,300 | 990 |
| 2025-01-24 | 1,017 | 1,020 | 975 | 1,000 | 11,900 | 1,000 |
| 2025-01-23 | 947 | 1,061 | 947 | 1,017 | 44,400 | 1,017 |
| 2025-01-22 | 957 | 968 | 934 | 946 | 9,800 | 946 |
| 2025-01-21 | 959 | 959 | 939 | 943 | 6,200 | 943 |
| 2025-01-20 | 933 | 944 | 925 | 944 | 5,500 | 944 |
| 2025-01-17 | 945 | 946 | 910 | 933 | 18,600 | 933 |
| 2025-01-16 | 934 | 945 | 927 | 945 | 6,000 | 945 |
| 2025-01-15 | 955 | 955 | 929 | 951 | 8,400 | 951 |
| 2025-01-14 | 960 | 960 | 920 | 953 | 5,500 | 953 |
| 2025-01-10 | 930 | 975 | 910 | 975 | 34,700 | 975 |
| 2025-01-09 | 993 | 993 | 947 | 975 | 13,800 | 975 |
| 2025-01-08 | 955 | 994 | 920 | 994 | 25,600 | 994 |
| 2025-01-07 | 964 | 970 | 940 | 967 | 22,700 | 967 |
| 2025-01-06 | 975 | 978 | 937 | 970 | 19,800 | 970 |
分割・併合履歴 ： なし