9561 (株)グラッドキューブ 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 | 836 | 853 | 800 | 805 | 138,500 | 805 |
| 2022-12-29 | 814 | 835 | 786 | 821 | 149,500 | 821 |
| 2022-12-28 | 830 | 839 | 804 | 829 | 124,300 | 829 |
| 2022-12-27 | 820 | 872 | 820 | 837 | 220,000 | 837 |
| 2022-12-26 | 891 | 892 | 830 | 830 | 175,500 | 830 |
| 2022-12-23 | 873 | 907 | 844 | 891 | 168,900 | 891 |
| 2022-12-22 | 891 | 899 | 853 | 870 | 129,600 | 870 |
| 2022-12-21 | 893 | 907 | 850 | 891 | 184,500 | 891 |
| 2022-12-20 | 959 | 988 | 865 | 887 | 419,100 | 887 |
| 2022-12-19 | 995 | 1,007 | 957 | 960 | 143,900 | 960 |
| 2022-12-16 | 950 | 1,025 | 950 | 1,015 | 188,000 | 1,015 |
| 2022-12-15 | 1,000 | 1,016 | 978 | 989 | 102,400 | 989 |
| 2022-12-14 | 997 | 1,027 | 979 | 1,009 | 169,800 | 1,009 |
| 2022-12-13 | 968 | 994 | 964 | 982 | 82,000 | 982 |
| 2022-12-12 | 985 | 1,011 | 968 | 982 | 148,200 | 982 |
| 2022-12-09 | 960 | 987 | 948 | 983 | 95,300 | 983 |
| 2022-12-08 | 968 | 968 | 918 | 956 | 113,000 | 956 |
| 2022-12-07 | 897 | 967 | 870 | 954 | 160,000 | 954 |
| 2022-12-06 | 909 | 954 | 896 | 912 | 237,000 | 912 |
| 2022-12-05 | 996 | 1,009 | 910 | 924 | 501,200 | 924 |
| 2022-12-02 | 1,023 | 1,046 | 990 | 1,000 | 379,200 | 1,000 |
| 2022-12-01 | 1,072 | 1,097 | 976 | 1,002 | 970,200 | 1,002 |
| 2022-11-30 | 1,075 | 1,092 | 995 | 1,042 | 1,067,800 | 1,042 |
| 2022-11-29 | 1,050 | 1,183 | 995 | 1,086 | 2,251,900 | 1,086 |
| 2022-11-28 | 960 | 1,017 | 923 | 1,010 | 340,800 | 1,010 |
| 2022-11-25 | 900 | 969 | 884 | 965 | 322,300 | 965 |
| 2022-11-24 | 865 | 902 | 860 | 893 | 240,600 | 893 |
| 2022-11-22 | 861 | 874 | 827 | 855 | 163,600 | 855 |
| 2022-11-21 | 835 | 863 | 815 | 854 | 156,900 | 854 |
| 2022-11-18 | 875 | 875 | 830 | 834 | 246,000 | 834 |
| 2022-11-17 | 848 | 896 | 845 | 879 | 230,900 | 879 |
| 2022-11-16 | 906 | 939 | 842 | 854 | 526,500 | 854 |
| 2022-11-15 | 860 | 901 | 801 | 893 | 1,081,200 | 893 |
| 2022-11-14 | 1,051 | 1,109 | 1,050 | 1,061 | 238,900 | 1,061 |
| 2022-11-11 | 1,058 | 1,074 | 1,027 | 1,040 | 67,800 | 1,040 |
| 2022-11-10 | 1,052 | 1,065 | 1,017 | 1,046 | 37,400 | 1,046 |
| 2022-11-09 | 1,072 | 1,080 | 1,033 | 1,052 | 75,300 | 1,052 |
| 2022-11-08 | 1,109 | 1,118 | 1,066 | 1,068 | 71,400 | 1,068 |
| 2022-11-07 | 1,130 | 1,145 | 1,082 | 1,095 | 71,300 | 1,095 |
| 2022-11-04 | 1,070 | 1,122 | 1,051 | 1,110 | 60,400 | 1,110 |
| 2022-11-02 | 1,119 | 1,124 | 1,080 | 1,083 | 97,400 | 1,083 |
| 2022-11-01 | 1,104 | 1,182 | 1,101 | 1,131 | 237,000 | 1,131 |
| 2022-10-31 | 1,109 | 1,120 | 1,077 | 1,114 | 82,400 | 1,114 |
| 2022-10-28 | 1,076 | 1,109 | 1,050 | 1,094 | 62,400 | 1,094 |
| 2022-10-27 | 1,055 | 1,076 | 1,033 | 1,073 | 69,500 | 1,073 |
| 2022-10-26 | 1,099 | 1,110 | 1,053 | 1,055 | 110,300 | 1,055 |
| 2022-10-25 | 1,046 | 1,098 | 1,014 | 1,098 | 99,600 | 1,098 |
| 2022-10-24 | 1,052 | 1,069 | 1,030 | 1,037 | 88,700 | 1,037 |
| 2022-10-21 | 1,071 | 1,090 | 1,024 | 1,030 | 233,300 | 1,030 |
| 2022-10-20 | 1,100 | 1,126 | 1,077 | 1,095 | 158,400 | 1,095 |
| 2022-10-19 | 1,105 | 1,175 | 1,103 | 1,117 | 269,900 | 1,117 |
| 2022-10-18 | 1,131 | 1,136 | 1,088 | 1,095 | 254,100 | 1,095 |
| 2022-10-17 | 1,050 | 1,118 | 1,037 | 1,109 | 347,400 | 1,109 |
| 2022-10-14 | 1,057 | 1,110 | 988 | 1,069 | 600,500 | 1,069 |
| 2022-10-13 | 1,108 | 1,129 | 1,020 | 1,022 | 429,700 | 1,022 |
| 2022-10-12 | 1,100 | 1,155 | 1,074 | 1,100 | 432,000 | 1,100 |
| 2022-10-11 | 1,195 | 1,196 | 1,092 | 1,105 | 401,300 | 1,105 |
| 2022-10-07 | 1,250 | 1,263 | 1,133 | 1,197 | 1,064,700 | 1,197 |
| 2022-10-06 | 1,313 | 1,330 | 1,192 | 1,220 | 2,068,900 | 1,220 |
| 2022-10-05 | 1,324 | 1,388 | 1,260 | 1,340 | 3,649,000 | 1,340 |
| 2022-10-04 | 1,331 | 1,429 | 1,235 | 1,274 | 9,385,600 | 1,274 |
| 2022-10-03 | 1,137 | 1,355 | 1,101 | 1,355 | 7,318,900 | 1,355 |
| 2022-09-30 | 1,257 | 1,312 | 1,055 | 1,055 | 5,603,200 | 1,055 |
| 2022-09-29 | 1,340 | 1,580 | 1,230 | 1,305 | 13,957,200 | 1,305 |
| 2022-09-28 | 1,500 | 1,578 | 1,150 | 1,280 | 6,143,000 | 1,280 |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
| 2022-09-01 | - | - | - | - | - | - |
分割・併合履歴 ： なし
