9561 (株)グラッドキューブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 997 | 1,005 | 996 | 1,001 | 72,000 | 1,001 |
| 2024-11-20 | 1,000 | 1,006 | 984 | 1,000 | 7,000 | 1,000 |
| 2024-11-19 | 1,006 | 1,020 | 977 | 1,000 | 44,200 | 1,000 |
| 2024-11-18 | 978 | 1,050 | 945 | 1,025 | 69,100 | 1,025 |
| 2024-11-15 | 1,000 | 1,000 | 951 | 978 | 31,100 | 978 |
| 2024-11-14 | 1,013 | 1,020 | 950 | 1,000 | 64,900 | 1,000 |
| 2024-11-13 | 1,045 | 1,045 | 1,024 | 1,024 | 4,900 | 1,024 |
| 2024-11-12 | 1,052 | 1,055 | 1,019 | 1,035 | 24,800 | 1,035 |
| 2024-11-11 | 1,063 | 1,063 | 1,038 | 1,054 | 8,800 | 1,054 |
| 2024-11-08 | 1,060 | 1,063 | 1,041 | 1,062 | 11,800 | 1,062 |
| 2024-11-07 | 1,051 | 1,072 | 1,045 | 1,070 | 27,900 | 1,070 |
| 2024-11-06 | 1,060 | 1,061 | 1,037 | 1,046 | 42,500 | 1,046 |
| 2024-11-05 | 1,077 | 1,077 | 1,051 | 1,076 | 9,800 | 1,076 |
| 2024-11-01 | 1,065 | 1,077 | 1,050 | 1,077 | 45,900 | 1,077 |
| 2024-10-31 | 1,049 | 1,084 | 1,028 | 1,061 | 60,300 | 1,061 |
| 2024-10-30 | 1,026 | 1,049 | 1,016 | 1,048 | 49,400 | 1,048 |
| 2024-10-29 | 1,006 | 1,040 | 1,006 | 1,024 | 50,400 | 1,024 |
| 2024-10-28 | 1,008 | 1,016 | 1,001 | 1,006 | 3,900 | 1,006 |
| 2024-10-25 | 1,048 | 1,048 | 999 | 1,010 | 13,100 | 1,010 |
| 2024-10-24 | 990 | 1,029 | 990 | 1,025 | 26,400 | 1,025 |
| 2024-10-23 | 995 | 1,000 | 982 | 990 | 9,100 | 990 |
| 2024-10-22 | 992 | 1,000 | 952 | 1,000 | 16,000 | 1,000 |
| 2024-10-21 | 1,015 | 1,015 | 990 | 996 | 5,700 | 996 |
| 2024-10-18 | 1,017 | 1,022 | 991 | 1,012 | 38,800 | 1,012 |
| 2024-10-17 | 974 | 1,020 | 965 | 1,009 | 15,200 | 1,009 |
| 2024-10-16 | 972 | 986 | 972 | 974 | 2,100 | 974 |
| 2024-10-15 | 969 | 985 | 961 | 976 | 24,700 | 976 |
| 2024-10-11 | 980 | 980 | 936 | 965 | 21,200 | 965 |
| 2024-10-10 | 980 | 999 | 971 | 979 | 14,600 | 979 |
| 2024-10-09 | 978 | 1,000 | 978 | 990 | 22,700 | 990 |
| 2024-10-08 | 999 | 1,005 | 975 | 978 | 26,400 | 978 |
| 2024-10-07 | 1,012 | 1,012 | 1,001 | 1,003 | 2,200 | 1,003 |
| 2024-10-04 | 1,007 | 1,024 | 1,006 | 1,012 | 6,900 | 1,012 |
| 2024-10-03 | 1,019 | 1,019 | 975 | 1,010 | 27,600 | 1,010 |
| 2024-10-02 | 1,025 | 1,046 | 1,003 | 1,005 | 37,500 | 1,005 |
| 2024-10-01 | 1,049 | 1,065 | 1,015 | 1,025 | 42,400 | 1,025 |
| 2024-09-30 | 1,003 | 1,049 | 1,003 | 1,049 | 30,300 | 1,049 |
| 2024-09-27 | 1,006 | 1,030 | 1,006 | 1,023 | 19,300 | 1,023 |
| 2024-09-26 | 1,012 | 1,015 | 994 | 1,006 | 12,000 | 1,006 |
| 2024-09-25 | 1,040 | 1,040 | 1,006 | 1,007 | 19,600 | 1,007 |
| 2024-09-24 | 1,047 | 1,047 | 1,025 | 1,040 | 2,800 | 1,040 |
| 2024-09-20 | 1,035 | 1,054 | 1,025 | 1,047 | 23,500 | 1,047 |
| 2024-09-19 | 1,042 | 1,057 | 1,033 | 1,033 | 32,000 | 1,033 |
| 2024-09-18 | 1,020 | 1,061 | 1,001 | 1,040 | 23,000 | 1,040 |
| 2024-09-17 | 1,037 | 1,054 | 1,000 | 1,018 | 8,500 | 1,018 |
| 2024-09-13 | 1,045 | 1,060 | 1,031 | 1,045 | 12,800 | 1,045 |
| 2024-09-12 | 1,048 | 1,062 | 1,032 | 1,053 | 15,100 | 1,053 |
| 2024-09-11 | 1,074 | 1,077 | 1,017 | 1,049 | 37,200 | 1,049 |
| 2024-09-10 | 1,039 | 1,078 | 990 | 1,067 | 71,200 | 1,067 |
| 2024-09-09 | 1,020 | 1,032 | 1,012 | 1,020 | 16,600 | 1,020 |
| 2024-09-06 | 1,003 | 1,055 | 1,002 | 1,039 | 39,900 | 1,039 |
| 2024-09-05 | 1,059 | 1,069 | 1,001 | 1,007 | 41,300 | 1,007 |
| 2024-09-04 | 1,081 | 1,105 | 1,040 | 1,074 | 166,700 | 1,074 |
| 2024-09-03 | 1,026 | 1,113 | 1,023 | 1,111 | 167,300 | 1,111 |
| 2024-09-02 | 1,039 | 1,039 | 1,000 | 1,022 | 65,800 | 1,022 |
| 2024-08-30 | 1,009 | 1,022 | 977 | 1,014 | 116,100 | 1,014 |
| 2024-08-29 | 967 | 1,009 | 949 | 1,007 | 71,600 | 1,007 |
| 2024-08-28 | 930 | 975 | 921 | 969 | 46,400 | 969 |
| 2024-08-27 | 932 | 945 | 911 | 930 | 42,900 | 930 |
| 2024-08-26 | 888 | 937 | 870 | 937 | 77,600 | 937 |
| 2024-08-23 | 851 | 878 | 851 | 873 | 57,400 | 873 |
| 2024-08-22 | 846 | 846 | 836 | 839 | 3,000 | 839 |
| 2024-08-21 | 829 | 851 | 829 | 846 | 7,800 | 846 |
| 2024-08-20 | 834 | 861 | 834 | 841 | 4,000 | 841 |
| 2024-08-19 | 858 | 874 | 846 | 846 | 21,500 | 846 |
| 2024-08-16 | 833 | 907 | 833 | 866 | 111,500 | 866 |
| 2024-08-15 | 871 | 871 | 829 | 848 | 99,500 | 848 |
| 2024-08-14 | 854 | 871 | 808 | 871 | 64,400 | 871 |
| 2024-08-13 | 839 | 869 | 820 | 855 | 144,100 | 855 |
| 2024-08-09 | 815 | 840 | 805 | 839 | 45,200 | 839 |
| 2024-08-08 | 786 | 823 | 786 | 819 | 40,300 | 819 |
| 2024-08-07 | 798 | 805 | 780 | 799 | 23,800 | 799 |
| 2024-08-06 | 728 | 806 | 728 | 800 | 33,200 | 800 |
| 2024-08-05 | 707 | 788 | 651 | 758 | 124,000 | 758 |
| 2024-08-02 | 785 | 814 | 757 | 759 | 103,300 | 759 |
| 2024-08-01 | 821 | 821 | 788 | 800 | 21,500 | 800 |
| 2024-07-31 | 818 | 818 | 729 | 811 | 71,200 | 811 |
| 2024-07-30 | 851 | 851 | 822 | 833 | 17,500 | 833 |
| 2024-07-29 | 830 | 857 | 822 | 850 | 20,200 | 850 |
| 2024-07-26 | 863 | 871 | 827 | 845 | 114,700 | 845 |
| 2024-07-25 | 836 | 899 | 830 | 878 | 214,800 | 878 |
| 2024-07-24 | 808 | 854 | 804 | 832 | 86,300 | 832 |
| 2024-07-23 | 781 | 834 | 778 | 815 | 61,500 | 815 |
| 2024-07-22 | 786 | 798 | 768 | 782 | 32,600 | 782 |
| 2024-07-19 | 790 | 804 | 777 | 782 | 24,300 | 782 |
| 2024-07-18 | 803 | 812 | 794 | 795 | 18,800 | 795 |
| 2024-07-17 | 782 | 826 | 782 | 803 | 50,400 | 803 |
| 2024-07-16 | 795 | 803 | 777 | 782 | 60,600 | 782 |
| 2024-07-12 | 832 | 860 | 798 | 802 | 129,200 | 802 |
| 2024-07-11 | 846 | 846 | 808 | 823 | 72,400 | 823 |
| 2024-07-10 | 817 | 863 | 815 | 846 | 166,600 | 846 |
| 2024-07-09 | 759 | 819 | 752 | 810 | 149,800 | 810 |
| 2024-07-08 | 765 | 785 | 763 | 763 | 87,200 | 763 |
| 2024-07-05 | 694 | 777 | 685 | 775 | 191,000 | 775 |
| 2024-07-04 | 708 | 709 | 673 | 692 | 64,000 | 692 |
| 2024-07-03 | 696 | 730 | 696 | 708 | 120,000 | 708 |
| 2024-07-02 | 631 | 716 | 624 | 697 | 219,100 | 697 |
| 2024-07-01 | 639 | 664 | 633 | 634 | 98,800 | 634 |
| 2024-06-28 | 612 | 641 | 611 | 629 | 67,200 | 629 |
| 2024-06-27 | 599 | 623 | 592 | 620 | 63,400 | 620 |
| 2024-06-26 | 591 | 600 | 585 | 591 | 20,100 | 591 |
| 2024-06-25 | 599 | 609 | 585 | 598 | 65,900 | 598 |
| 2024-06-24 | 552 | 600 | 549 | 600 | 107,900 | 600 |
| 2024-06-21 | 534 | 546 | 534 | 546 | 12,400 | 546 |
| 2024-06-20 | 541 | 544 | 541 | 544 | 400 | 544 |
| 2024-06-19 | 551 | 562 | 544 | 547 | 18,000 | 547 |
| 2024-06-18 | 554 | 554 | 546 | 553 | 4,700 | 553 |
| 2024-06-17 | 549 | 564 | 541 | 556 | 11,900 | 556 |
| 2024-06-14 | 546 | 547 | 540 | 543 | 7,800 | 543 |
| 2024-06-13 | 550 | 550 | 536 | 540 | 20,900 | 540 |
| 2024-06-12 | 574 | 575 | 550 | 550 | 34,600 | 550 |
| 2024-06-11 | 574 | 580 | 561 | 566 | 43,100 | 566 |
| 2024-06-10 | 578 | 586 | 561 | 571 | 35,000 | 571 |
| 2024-06-07 | 562 | 575 | 547 | 574 | 30,100 | 574 |
| 2024-06-06 | 538 | 565 | 535 | 562 | 50,000 | 562 |
| 2024-06-05 | 535 | 580 | 532 | 550 | 261,600 | 550 |
| 2024-06-04 | 521 | 617 | 521 | 530 | 826,000 | 530 |
| 2024-06-03 | 513 | 519 | 512 | 517 | 4,000 | 517 |
| 2024-05-31 | 520 | 520 | 513 | 517 | 7,700 | 517 |
| 2024-05-30 | 513 | 523 | 510 | 520 | 7,000 | 520 |
| 2024-05-29 | 514 | 527 | 514 | 514 | 11,400 | 514 |
| 2024-05-28 | 515 | 524 | 513 | 524 | 7,400 | 524 |
| 2024-05-27 | 499 | 512 | 495 | 512 | 4,600 | 512 |
| 2024-05-24 | 496 | 507 | 496 | 500 | 5,000 | 500 |
| 2024-05-23 | 490 | 511 | 490 | 503 | 12,300 | 503 |
| 2024-05-22 | 515 | 525 | 490 | 490 | 20,000 | 490 |
| 2024-05-21 | 517 | 528 | 516 | 518 | 21,600 | 518 |
| 2024-05-20 | 506 | 531 | 506 | 525 | 19,600 | 525 |
| 2024-05-17 | 491 | 511 | 486 | 511 | 10,500 | 511 |
| 2024-05-16 | 504 | 505 | 487 | 501 | 26,000 | 501 |
| 2024-05-15 | 507 | 512 | 502 | 504 | 7,700 | 504 |
| 2024-05-14 | 503 | 514 | 503 | 510 | 9,700 | 510 |
| 2024-05-13 | 523 | 523 | 502 | 502 | 20,500 | 502 |
| 2024-05-10 | 514 | 521 | 512 | 521 | 6,500 | 521 |
| 2024-05-09 | 516 | 523 | 510 | 514 | 4,500 | 514 |
| 2024-05-08 | 517 | 527 | 515 | 518 | 7,300 | 518 |
| 2024-05-07 | 503 | 527 | 500 | 523 | 17,600 | 523 |
| 2024-05-02 | 508 | 517 | 504 | 511 | 9,100 | 511 |
| 2024-05-01 | 512 | 516 | 506 | 516 | 3,900 | 516 |
| 2024-04-30 | 499 | 511 | 491 | 508 | 10,300 | 508 |
| 2024-04-26 | 501 | 506 | 496 | 498 | 11,100 | 498 |
| 2024-04-25 | 505 | 514 | 502 | 506 | 12,800 | 506 |
| 2024-04-24 | 512 | 518 | 505 | 505 | 6,900 | 505 |
| 2024-04-23 | 512 | 525 | 510 | 512 | 14,800 | 512 |
| 2024-04-22 | 516 | 521 | 506 | 514 | 16,000 | 514 |
| 2024-04-19 | 557 | 557 | 480 | 492 | 86,400 | 492 |
| 2024-04-18 | 492 | 555 | 477 | 534 | 153,600 | 534 |
| 2024-04-17 | 477 | 522 | 474 | 486 | 51,900 | 486 |
| 2024-04-16 | 488 | 498 | 480 | 480 | 13,100 | 480 |
| 2024-04-15 | 503 | 510 | 490 | 496 | 31,900 | 496 |
| 2024-04-12 | 511 | 512 | 503 | 503 | 17,700 | 503 |
| 2024-04-11 | 511 | 519 | 504 | 507 | 23,500 | 507 |
| 2024-04-10 | 505 | 530 | 505 | 516 | 25,800 | 516 |
| 2024-04-09 | 520 | 529 | 518 | 525 | 2,700 | 525 |
| 2024-04-08 | 516 | 534 | 516 | 521 | 10,100 | 521 |
| 2024-04-05 | 514 | 525 | 508 | 520 | 8,200 | 520 |
| 2024-04-04 | 518 | 525 | 516 | 524 | 4,600 | 524 |
| 2024-04-03 | 520 | 529 | 508 | 520 | 13,100 | 520 |
| 2024-04-02 | 530 | 531 | 520 | 528 | 9,000 | 528 |
| 2024-04-01 | 532 | 542 | 529 | 532 | 8,800 | 532 |
| 2024-03-29 | 546 | 546 | 531 | 532 | 4,000 | 532 |
| 2024-03-28 | 532 | 548 | 531 | 538 | 7,700 | 538 |
| 2024-03-27 | 527 | 536 | 527 | 532 | 9,200 | 532 |
| 2024-03-26 | 524 | 535 | 522 | 526 | 13,400 | 526 |
| 2024-03-25 | 528 | 540 | 521 | 533 | 10,400 | 533 |
| 2024-03-22 | 534 | 535 | 521 | 528 | 10,400 | 528 |
| 2024-03-21 | 540 | 541 | 524 | 535 | 15,000 | 535 |
| 2024-03-19 | 537 | 543 | 522 | 540 | 20,000 | 540 |
| 2024-03-18 | 524 | 535 | 524 | 531 | 17,300 | 531 |
| 2024-03-15 | 531 | 541 | 525 | 525 | 12,700 | 525 |
| 2024-03-14 | 546 | 546 | 533 | 533 | 8,900 | 533 |
| 2024-03-13 | 545 | 548 | 528 | 538 | 11,300 | 538 |
| 2024-03-12 | 527 | 545 | 526 | 544 | 16,000 | 544 |
| 2024-03-11 | 535 | 542 | 527 | 533 | 34,700 | 533 |
| 2024-03-08 | 548 | 557 | 535 | 547 | 39,800 | 547 |
| 2024-03-07 | 555 | 576 | 538 | 540 | 48,000 | 540 |
| 2024-03-06 | 550 | 565 | 550 | 556 | 19,500 | 556 |
| 2024-03-05 | 565 | 565 | 542 | 555 | 32,300 | 555 |
| 2024-03-04 | 570 | 574 | 552 | 568 | 25,800 | 568 |
| 2024-03-01 | 584 | 584 | 567 | 568 | 35,800 | 568 |
| 2024-02-29 | 587 | 588 | 578 | 580 | 27,800 | 580 |
| 2024-02-28 | 590 | 607 | 575 | 596 | 42,400 | 596 |
| 2024-02-27 | 587 | 600 | 575 | 580 | 52,300 | 580 |
| 2024-02-26 | 567 | 595 | 567 | 577 | 68,800 | 577 |
| 2024-02-22 | 585 | 593 | 566 | 568 | 49,900 | 568 |
| 2024-02-21 | 572 | 636 | 559 | 577 | 172,800 | 577 |
| 2024-02-20 | 583 | 600 | 564 | 576 | 73,700 | 576 |
| 2024-02-19 | 529 | 608 | 520 | 593 | 267,600 | 593 |
| 2024-02-16 | 513 | 528 | 481 | 511 | 100,200 | 511 |
| 2024-02-15 | 550 | 550 | 520 | 520 | 202,700 | 520 |
| 2024-02-14 | 622 | 638 | 603 | 620 | 103,100 | 620 |
| 2024-02-13 | 625 | 640 | 621 | 632 | 134,600 | 632 |
| 2024-02-09 | 615 | 639 | 607 | 624 | 128,300 | 624 |
| 2024-02-08 | 583 | 627 | 568 | 610 | 206,600 | 610 |
| 2024-02-07 | 570 | 595 | 562 | 581 | 105,900 | 581 |
| 2024-02-06 | 550 | 616 | 550 | 578 | 487,800 | 578 |
| 2024-02-05 | 548 | 555 | 538 | 543 | 75,800 | 543 |
| 2024-02-02 | 566 | 566 | 543 | 544 | 73,700 | 544 |
| 2024-02-01 | 576 | 583 | 551 | 563 | 131,800 | 563 |
| 2024-01-31 | 579 | 644 | 576 | 584 | 450,700 | 584 |
| 2024-01-30 | 589 | 605 | 578 | 584 | 43,100 | 584 |
| 2024-01-29 | 598 | 598 | 586 | 586 | 41,900 | 586 |
| 2024-01-26 | 619 | 619 | 597 | 598 | 61,200 | 598 |
| 2024-01-25 | 610 | 621 | 597 | 620 | 91,500 | 620 |
| 2024-01-24 | 589 | 633 | 583 | 615 | 143,100 | 615 |
| 2024-01-23 | 610 | 629 | 586 | 590 | 120,600 | 590 |
| 2024-01-22 | 600 | 610 | 586 | 608 | 84,800 | 608 |
| 2024-01-19 | 609 | 626 | 573 | 603 | 240,400 | 603 |
| 2024-01-18 | 544 | 644 | 540 | 610 | 887,600 | 610 |
| 2024-01-17 | 545 | 554 | 532 | 544 | 54,500 | 544 |
| 2024-01-16 | 565 | 580 | 536 | 541 | 102,600 | 541 |
| 2024-01-15 | 581 | 583 | 568 | 573 | 37,800 | 573 |
| 2024-01-12 | 607 | 607 | 571 | 581 | 38,800 | 581 |
| 2024-01-11 | 618 | 618 | 601 | 602 | 19,400 | 602 |
| 2024-01-10 | 612 | 630 | 601 | 618 | 39,500 | 618 |
| 2024-01-09 | 590 | 617 | 567 | 610 | 93,400 | 610 |
| 2024-01-05 | 600 | 609 | 567 | 590 | 59,800 | 590 |
| 2024-01-04 | 550 | 617 | 543 | 611 | 121,800 | 611 |
分割・併合履歴 ： なし
