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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
