9561 (株)グラッドキューブの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	550	573	540	555	40,200	555
2023-12-28	543	564	521	550	29,000	550
2023-12-27	530	560	527	543	52,200	543
2023-12-26	540	550	524	527	39,700	527
2023-12-25	550	550	518	540	117,700	540
2023-12-22	566	589	550	559	65,000	559
2023-12-21	590	595	555	566	64,400	566
2023-12-20	598	616	595	595	20,900	595
2023-12-19	599	610	594	598	30,800	598
2023-12-18	619	623	589	604	50,800	604
2023-12-15	610	644	610	627	50,700	627
2023-12-14	630	634	608	612	56,800	612
2023-12-13	625	645	619	623	56,300	623
2023-12-12	656	670	617	631	189,800	631
2023-12-11	672	710	652	659	307,600	659
2023-12-08	628	700	622	642	576,000	642
2023-12-07	622	669	622	654	544,600	654
2023-12-06	670	735	617	622	2,697,000	622
2023-12-05	620	640	614	640	232,800	640
2023-12-04	540	625	533	540	392,600	540
2023-12-01	531	531	510	525	14,500	525
2023-11-30	533	534	519	531	6,100	531
2023-11-29	532	539	510	536	21,000	536
2023-11-28	502	545	494	531	32,700	531
2023-11-27	513	520	501	501	7,100	501
2023-11-24	494	524	493	513	16,000	513
2023-11-22	494	501	485	492	17,900	492
2023-11-21	523	523	499	499	18,900	499
2023-11-20	514	532	505	515	23,100	515
2023-11-17	516	526	492	524	26,000	524
2023-11-16	543	544	495	498	20,100	498
2023-11-15	463	526	460	503	138,500	503
2023-11-14	576	578	555	555	19,800	555
2023-11-13	584	595	575	575	17,000	575
2023-11-10	599	599	590	591	7,400	591
2023-11-09	607	607	594	604	12,700	604
2023-11-08	640	640	609	609	18,800	609
2023-11-07	631	638	617	635	23,900	635
2023-11-06	605	635	605	627	25,900	627
2023-11-02	584	615	584	602	13,800	602
2023-11-01	582	595	582	586	20,100	586
2023-10-31	584	584	564	572	18,800	572
2023-10-30	578	594	574	575	21,700	575
2023-10-27	572	594	572	590	71,900	590
2023-10-26	599	599	575	575	22,600	575
2023-10-25	610	631	602	604	38,600	604
2023-10-24	574	624	570	611	75,800	611
2023-10-23	575	578	554	564	56,700	564
2023-10-20	580	599	573	583	34,500	583
2023-10-19	592	602	577	581	64,100	581
2023-10-18	605	632	572	602	337,200	602
2023-10-17	611	635	607	610	35,700	610
2023-10-16	602	615	594	602	75,800	602
2023-10-13	658	658	621	621	59,000	621
2023-10-12	640	662	625	658	56,500	658
2023-10-11	679	690	641	649	121,400	649
2023-10-10	656	716	656	680	162,600	680
2023-10-06	640	658	638	646	71,600	646
2023-10-05	682	687	623	642	159,800	642
2023-10-04	654	690	651	672	90,200	672
2023-10-03	667	699	661	664	140,900	664
2023-10-02	730	740	657	657	451,800	657
2023-09-29	711	758	702	738	330,800	738
2023-09-28	722	753	708	711	257,400	711
2023-09-27	781	804	704	764	744,200	764
2023-09-26	751	795	744	774	803,900	774
2023-09-25	677	765	660	740	1,415,700	740
2023-09-22	619	701	598	677	1,083,700	677
2023-09-21	562	620	562	601	600,000	601
2023-09-20	547	637	547	602	2,439,000	602
2023-09-19	510	540	510	537	30,500	537
2023-09-15	508	522	505	511	22,600	511
2023-09-14	504	509	504	508	6,100	508
2023-09-13	507	511	501	509	11,500	509
2023-09-12	508	519	504	507	18,800	507
2023-09-11	513	513	493	493	17,500	493
2023-09-08	508	518	505	513	26,400	513
2023-09-07	505	532	501	516	72,700	516
2023-09-06	527	532	523	527	13,700	527
2023-09-05	530	541	526	533	12,200	533
2023-09-04	522	537	522	530	13,400	530
2023-09-01	524	528	519	525	18,100	525
2023-08-31	525	537	525	530	20,400	530
2023-08-30	523	526	519	525	12,600	525
2023-08-29	505	525	505	519	32,600	519
2023-08-28	520	528	503	504	27,300	504
2023-08-25	508	520	507	515	14,600	515
2023-08-24	492	544	485	518	77,800	518
2023-08-23	498	498	487	495	16,400	495
2023-08-22	482	496	482	490	18,800	490
2023-08-21	468	487	466	482	34,500	482
2023-08-18	467	473	464	466	18,000	466
2023-08-17	478	482	464	475	62,500	475
2023-08-16	486	499	472	485	63,500	485
2023-08-15	488	512	464	494	120,100	494
2023-08-14	546	556	535	535	40,700	535
2023-08-10	539	549	536	542	41,000	542
2023-08-09	551	555	545	546	36,900	546
2023-08-08	573	578	555	558	32,900	558
2023-08-07	570	580	567	578	18,800	578
2023-08-04	553	577	553	576	12,500	576
2023-08-03	571	573	560	560	21,700	560
2023-08-02	589	595	574	581	51,800	581
2023-08-01	591	598	589	589	22,000	589
2023-07-31	577	589	577	586	24,700	586
2023-07-28	576	580	560	580	31,800	580
2023-07-27	552	579	551	579	14,100	579
2023-07-26	551	561	544	556	21,100	556
2023-07-25	578	578	556	556	27,000	556
2023-07-24	607	608	569	577	90,400	577
2023-07-21	578	607	573	600	100,800	600
2023-07-20	560	589	556	585	83,800	585
2023-07-19	542	557	540	554	28,100	554
2023-07-18	537	546	535	542	24,800	542
2023-07-14	547	549	535	537	18,800	537
2023-07-13	533	552	522	540	88,500	540
2023-07-12	529	544	529	533	43,000	533
2023-07-11	535	540	526	532	42,300	532
2023-07-10	543	550	533	533	50,700	533
2023-07-07	542	551	533	546	54,700	546
2023-07-06	556	557	537	542	88,000	542
2023-07-05	573	573	557	561	58,700	561
2023-07-04	578	581	569	573	35,900	573
2023-07-03	590	590	574	577	40,700	577
2023-06-30	582	583	569	581	25,100	581
2023-06-29	571	595	567	582	33,400	582
2023-06-28	577	585	571	578	20,200	578
2023-06-27	589	589	566	577	30,900	577
2023-06-26	600	600	585	589	39,700	589
2023-06-23	631	632	599	605	55,100	605
2023-06-22	650	650	621	621	59,000	621
2023-06-21	650	656	632	653	34,900	653
2023-06-20	657	662	644	651	20,600	651
2023-06-19	629	666	627	665	37,800	665
2023-06-16	625	638	625	632	43,500	632
2023-06-15	650	653	626	631	38,000	631
2023-06-14	660	668	640	648	27,800	648
2023-06-13	658	678	645	660	57,000	660
2023-06-12	643	652	630	648	58,700	648
2023-06-09	646	685	637	640	102,600	640
2023-06-08	667	668	639	642	30,200	642
2023-06-07	670	681	656	660	42,800	660
2023-06-06	648	687	648	671	55,200	671
2023-06-05	645	676	643	655	55,000	655
2023-06-02	644	656	634	635	17,900	635
2023-06-01	627	644	623	644	22,200	644
2023-05-31	645	645	627	627	18,200	627
2023-05-30	628	651	622	650	22,700	650
2023-05-29	623	642	617	635	45,000	635
2023-05-26	651	651	614	623	57,800	623
2023-05-25	665	665	640	650	29,700	650
2023-05-24	664	678	656	658	21,100	658
2023-05-23	663	686	652	667	41,000	667
2023-05-22	667	668	644	665	44,200	665
2023-05-19	659	680	644	667	45,100	667
2023-05-18	681	684	644	655	73,000	655
2023-05-17	677	708	662	681	166,800	681
2023-05-16	624	677	603	667	378,600	667
2023-05-15	586	619	586	619	116,300	619
2023-05-12	598	606	586	590	35,100	590
2023-05-11	595	608	595	602	21,500	602
2023-05-10	613	613	600	600	23,900	600
2023-05-09	598	618	595	605	47,200	605
2023-05-08	589	597	585	596	24,400	596
2023-05-02	573	583	559	579	28,800	579
2023-05-01	575	590	570	573	25,300	573
2023-04-28	578	581	564	578	39,500	578
2023-04-27	571	585	571	578	21,200	578
2023-04-26	591	591	573	574	56,900	574
2023-04-25	605	608	590	592	33,800	592
2023-04-24	585	609	585	603	39,900	603
2023-04-21	628	628	593	595	82,500	595
2023-04-20	623	635	621	628	33,300	628
2023-04-19	640	645	625	625	57,300	625
2023-04-18	644	653	636	645	47,600	645
2023-04-17	663	663	643	646	46,800	646
2023-04-14	656	663	651	663	45,200	663
2023-04-13	664	675	654	655	52,600	655
2023-04-12	675	676	658	670	49,600	670
2023-04-11	668	685	668	675	62,200	675
2023-04-10	675	683	655	664	105,500	664
2023-04-07	712	723	657	671	275,800	671
2023-04-06	728	741	712	712	74,900	712
2023-04-05	760	762	732	732	103,700	732
2023-04-04	784	791	760	760	89,600	760
2023-04-03	763	797	761	793	231,900	793
2023-03-31	715	749	714	735	119,400	735
2023-03-30	710	727	706	709	55,000	709
2023-03-29	704	715	701	709	37,200	709
2023-03-28	729	733	709	709	39,700	709
2023-03-27	709	748	704	732	117,800	732
2023-03-24	718	731	704	708	41,100	708
2023-03-23	701	716	688	710	67,900	710
2023-03-22	719	725	695	712	63,500	712
2023-03-20	722	723	700	700	67,300	700
2023-03-17	716	733	715	732	68,900	732
2023-03-16	706	716	695	707	68,900	707
2023-03-15	730	747	716	721	72,000	721
2023-03-14	742	745	719	721	143,700	721
2023-03-13	757	768	738	742	107,000	742
2023-03-10	828	843	772	772	233,400	772
2023-03-09	825	840	782	833	313,100	833
2023-03-08	822	855	809	814	284,200	814
2023-03-07	760	874	760	834	985,800	834
2023-03-06	705	728	692	725	103,400	725
2023-03-03	713	723	702	704	91,400	704
2023-03-02	711	716	700	713	76,100	713
2023-03-01	729	729	701	720	154,900	720
2023-02-28	750	770	725	731	289,700	731
2023-02-27	788	795	744	750	137,400	750
2023-02-24	835	845	775	788	219,900	788
2023-02-22	840	869	813	862	162,700	862
2023-02-21	840	882	825	833	168,200	833
2023-02-20	815	861	793	835	191,200	835
2023-02-17	786	852	780	815	304,500	815
2023-02-16	750	804	718	771	753,100	771
2023-02-15	796	796	796	796	24,500	796
2023-02-14	990	990	925	946	212,900	946
2023-02-13	985	1,007	960	965	139,800	965
2023-02-10	1,035	1,035	990	993	169,200	993
2023-02-09	1,000	1,069	983	1,035	320,100	1,035
2023-02-08	955	1,010	929	1,003	343,500	1,003
2023-02-07	890	950	875	946	195,600	946
2023-02-06	898	913	881	881	104,400	881
2023-02-03	884	909	868	888	126,600	888
2023-02-02	875	901	859	872	84,700	872
2023-02-01	842	877	838	872	75,600	872
2023-01-31	858	858	830	840	71,500	840
2023-01-30	847	863	837	860	67,600	860
2023-01-27	855	855	837	843	44,300	843
2023-01-26	863	883	849	849	85,500	849
2023-01-25	843	860	837	856	61,400	856
2023-01-24	873	879	841	855	58,900	855
2023-01-23	882	902	866	872	66,200	872
2023-01-20	870	920	869	880	97,500	880
2023-01-19	818	884	806	865	92,500	865
2023-01-18	821	830	791	821	68,500	821
2023-01-17	820	835	815	818	26,000	818
2023-01-16	818	839	817	820	39,000	820
2023-01-13	814	843	814	830	49,700	830
2023-01-12	832	835	808	815	49,100	815
2023-01-11	823	860	823	828	66,900	828
2023-01-10	798	827	786	821	53,100	821
2023-01-06	759	808	758	785	103,200	785
2023-01-05	774	792	768	768	88,300	768
2023-01-04	806	806	771	778	112,500	778

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9561 (株)グラッドキューブ の時系列データ [2023年度]

9561 (株)グラッドキューブの時系列データ [2023年度]