9565 GLOE(株) 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 | 930 | 960 | 908 | 912 | 9,000 | 912 |
| 2025-04-03 | 942 | 952 | 914 | 950 | 4,200 | 950 |
| 2025-04-02 | 964 | 973 | 952 | 952 | 8,300 | 952 |
| 2025-04-01 | 960 | 977 | 960 | 971 | 3,900 | 971 |
| 2025-03-31 | 970 | 975 | 956 | 959 | 4,200 | 959 |
| 2025-03-28 | 976 | 993 | 976 | 983 | 2,800 | 983 |
| 2025-03-27 | 983 | 997 | 983 | 988 | 1,600 | 988 |
| 2025-03-26 | 995 | 997 | 989 | 989 | 2,400 | 989 |
| 2025-03-25 | 993 | 998 | 978 | 996 | 5,400 | 996 |
| 2025-03-24 | 990 | 991 | 983 | 990 | 3,900 | 990 |
| 2025-03-21 | 985 | 985 | 979 | 982 | 2,500 | 982 |
| 2025-03-19 | 998 | 999 | 984 | 984 | 2,800 | 984 |
| 2025-03-18 | 989 | 996 | 973 | 993 | 2,300 | 993 |
| 2025-03-17 | 989 | 999 | 956 | 985 | 8,100 | 985 |
| 2025-03-14 | 976 | 1,011 | 971 | 990 | 15,100 | 990 |
| 2025-03-13 | 1,009 | 1,009 | 983 | 998 | 3,800 | 998 |
| 2025-03-12 | 955 | 979 | 955 | 979 | 3,600 | 979 |
| 2025-03-11 | 948 | 960 | 941 | 959 | 3,500 | 959 |
| 2025-03-10 | 966 | 966 | 956 | 961 | 1,300 | 961 |
| 2025-03-07 | 960 | 960 | 950 | 951 | 2,600 | 951 |
| 2025-03-06 | 978 | 979 | 961 | 961 | 1,600 | 961 |
| 2025-03-05 | 967 | 978 | 962 | 970 | 2,400 | 970 |
| 2025-03-04 | 957 | 973 | 957 | 960 | 1,400 | 960 |
| 2025-03-03 | 986 | 986 | 962 | 962 | 1,500 | 962 |
| 2025-02-28 | 956 | 986 | 951 | 956 | 4,000 | 956 |
| 2025-02-27 | 992 | 992 | 971 | 971 | 1,700 | 971 |
| 2025-02-26 | 990 | 990 | 953 | 989 | 2,100 | 989 |
| 2025-02-25 | 989 | 990 | 978 | 990 | 2,200 | 990 |
| 2025-02-21 | 1,001 | 1,001 | 950 | 989 | 10,700 | 989 |
| 2025-02-20 | 1,045 | 1,049 | 1,010 | 1,010 | 4,200 | 1,010 |
| 2025-02-19 | 1,054 | 1,060 | 1,045 | 1,060 | 6,400 | 1,060 |
| 2025-02-18 | 1,051 | 1,071 | 1,039 | 1,054 | 10,300 | 1,054 |
| 2025-02-17 | 1,020 | 1,075 | 1,019 | 1,060 | 11,700 | 1,060 |
| 2025-02-14 | 1,013 | 1,040 | 999 | 1,020 | 9,100 | 1,020 |
| 2025-02-13 | 1,000 | 1,036 | 1,000 | 1,013 | 13,900 | 1,013 |
| 2025-02-12 | 999 | 1,020 | 992 | 1,005 | 12,400 | 1,005 |
| 2025-02-10 | 999 | 999 | 980 | 992 | 3,000 | 992 |
| 2025-02-07 | 985 | 1,000 | 974 | 999 | 9,900 | 999 |
| 2025-02-06 | 1,000 | 1,000 | 983 | 986 | 6,600 | 986 |
| 2025-02-05 | 990 | 995 | 985 | 994 | 2,500 | 994 |
| 2025-02-04 | 996 | 996 | 986 | 993 | 1,200 | 993 |
| 2025-02-03 | 990 | 990 | 980 | 981 | 4,600 | 981 |
| 2025-01-31 | 993 | 1,001 | 993 | 1,001 | 1,600 | 1,001 |
| 2025-01-30 | 994 | 1,000 | 994 | 998 | 4,900 | 998 |
| 2025-01-29 | 1,000 | 1,009 | 994 | 1,008 | 10,700 | 1,008 |
| 2025-01-28 | 1,001 | 1,001 | 998 | 999 | 3,100 | 999 |
| 2025-01-27 | 989 | 1,000 | 989 | 1,000 | 4,600 | 1,000 |
| 2025-01-24 | 977 | 995 | 976 | 987 | 4,500 | 987 |
| 2025-01-23 | 990 | 1,001 | 990 | 992 | 2,100 | 992 |
| 2025-01-22 | 1,003 | 1,005 | 1,001 | 1,004 | 2,200 | 1,004 |
| 2025-01-21 | 998 | 998 | 984 | 988 | 3,000 | 988 |
| 2025-01-20 | 1,000 | 1,009 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2025-01-17 | 1,014 | 1,022 | 980 | 1,000 | 2,900 | 1,000 |
| 2025-01-16 | 999 | 1,027 | 997 | 1,014 | 2,600 | 1,014 |
| 2025-01-15 | 1,031 | 1,058 | 1,002 | 1,002 | 5,300 | 1,002 |
| 2025-01-14 | 1,013 | 1,083 | 1,011 | 1,032 | 12,200 | 1,032 |
| 2025-01-10 | 1,011 | 1,022 | 1,011 | 1,022 | 1,800 | 1,022 |
| 2025-01-09 | 1,043 | 1,043 | 1,013 | 1,016 | 2,500 | 1,016 |
| 2025-01-08 | 1,019 | 1,031 | 1,006 | 1,013 | 2,700 | 1,013 |
| 2025-01-07 | 1,036 | 1,040 | 1,016 | 1,039 | 7,600 | 1,039 |
| 2025-01-06 | 1,054 | 1,070 | 1,035 | 1,035 | 8,400 | 1,035 |
分割・併合履歴 ： なし