9565 GLOE(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,711 | 1,738 | 1,657 | 1,688 | 6,600 | 1,688 |
| 2024-04-24 | 1,743 | 1,780 | 1,734 | 1,734 | 4,900 | 1,734 |
| 2024-04-23 | 1,700 | 1,736 | 1,663 | 1,733 | 6,800 | 1,733 |
| 2024-04-22 | 1,689 | 1,706 | 1,630 | 1,699 | 6,900 | 1,699 |
| 2024-04-19 | 1,741 | 1,754 | 1,613 | 1,683 | 14,800 | 1,683 |
| 2024-04-18 | 1,653 | 1,704 | 1,631 | 1,701 | 8,900 | 1,701 |
| 2024-04-17 | 1,680 | 1,686 | 1,590 | 1,635 | 11,900 | 1,635 |
| 2024-04-16 | 1,673 | 1,673 | 1,636 | 1,670 | 4,300 | 1,670 |
| 2024-04-15 | 1,703 | 1,703 | 1,652 | 1,673 | 3,200 | 1,673 |
| 2024-04-12 | 1,678 | 1,730 | 1,678 | 1,680 | 4,500 | 1,680 |
| 2024-04-11 | 1,664 | 1,687 | 1,643 | 1,687 | 7,100 | 1,687 |
| 2024-04-10 | 1,698 | 1,715 | 1,664 | 1,693 | 4,000 | 1,693 |
| 2024-04-09 | 1,708 | 1,708 | 1,664 | 1,706 | 4,700 | 1,706 |
| 2024-04-08 | 1,685 | 1,769 | 1,683 | 1,713 | 6,500 | 1,713 |
| 2024-04-05 | 1,659 | 1,699 | 1,659 | 1,685 | 5,800 | 1,685 |
| 2024-04-04 | 1,677 | 1,717 | 1,651 | 1,695 | 12,200 | 1,695 |
| 2024-04-03 | 1,660 | 1,720 | 1,636 | 1,675 | 9,000 | 1,675 |
| 2024-04-02 | 1,730 | 1,741 | 1,690 | 1,690 | 16,500 | 1,690 |
| 2024-04-01 | 1,787 | 1,811 | 1,723 | 1,760 | 12,200 | 1,760 |
| 2024-03-29 | 1,852 | 1,852 | 1,780 | 1,784 | 7,600 | 1,784 |
| 2024-03-28 | 1,845 | 1,862 | 1,810 | 1,852 | 7,000 | 1,852 |
| 2024-03-27 | 1,828 | 1,845 | 1,820 | 1,840 | 6,500 | 1,840 |
| 2024-03-26 | 1,796 | 1,819 | 1,784 | 1,789 | 10,400 | 1,789 |
| 2024-03-25 | 1,826 | 1,895 | 1,818 | 1,825 | 8,600 | 1,825 |
| 2024-03-22 | 1,875 | 1,875 | 1,821 | 1,841 | 16,200 | 1,841 |
| 2024-03-21 | 1,949 | 1,970 | 1,861 | 1,900 | 19,300 | 1,900 |
| 2024-03-19 | 1,905 | 1,934 | 1,845 | 1,915 | 26,700 | 1,915 |
| 2024-03-18 | 1,820 | 1,926 | 1,758 | 1,905 | 42,300 | 1,905 |
| 2024-03-15 | 1,671 | 1,966 | 1,651 | 1,941 | 192,400 | 1,941 |
| 2024-03-14 | 2,010 | 2,268 | 1,995 | 2,151 | 72,000 | 2,151 |
| 2024-03-13 | 2,029 | 2,071 | 1,994 | 1,994 | 20,800 | 1,994 |
| 2024-03-12 | 2,003 | 2,064 | 1,980 | 1,990 | 32,100 | 1,990 |
| 2024-03-11 | 2,155 | 2,160 | 2,005 | 2,024 | 88,800 | 2,024 |
| 2024-03-08 | 2,182 | 2,250 | 2,159 | 2,159 | 20,700 | 2,159 |
| 2024-03-07 | 2,278 | 2,314 | 2,151 | 2,181 | 38,400 | 2,181 |
| 2024-03-06 | 2,222 | 2,264 | 2,198 | 2,245 | 22,600 | 2,245 |
| 2024-03-05 | 2,147 | 2,263 | 2,110 | 2,253 | 28,300 | 2,253 |
| 2024-03-04 | 2,210 | 2,248 | 2,151 | 2,151 | 31,100 | 2,151 |
| 2024-03-01 | 2,249 | 2,280 | 2,200 | 2,221 | 35,900 | 2,221 |
| 2024-02-29 | 2,189 | 2,206 | 2,121 | 2,173 | 30,500 | 2,173 |
| 2024-02-28 | 2,215 | 2,250 | 2,166 | 2,205 | 44,500 | 2,205 |
| 2024-02-27 | 2,155 | 2,280 | 2,106 | 2,255 | 64,900 | 2,255 |
| 2024-02-26 | 2,148 | 2,182 | 2,103 | 2,147 | 65,100 | 2,147 |
| 2024-02-22 | 2,238 | 2,238 | 2,107 | 2,148 | 74,900 | 2,148 |
| 2024-02-21 | 2,319 | 2,349 | 2,212 | 2,220 | 61,300 | 2,220 |
| 2024-02-20 | 2,445 | 2,453 | 2,325 | 2,325 | 78,700 | 2,325 |
| 2024-02-19 | 2,460 | 2,549 | 2,435 | 2,447 | 51,200 | 2,447 |
| 2024-02-16 | 2,518 | 2,580 | 2,467 | 2,467 | 42,300 | 2,467 |
| 2024-02-15 | 2,431 | 2,549 | 2,385 | 2,549 | 55,600 | 2,549 |
| 2024-02-14 | 2,301 | 2,523 | 2,255 | 2,481 | 82,900 | 2,481 |
| 2024-02-13 | 2,355 | 2,424 | 2,292 | 2,341 | 63,500 | 2,341 |
| 2024-02-09 | 2,455 | 2,528 | 2,362 | 2,363 | 62,300 | 2,363 |
| 2024-02-08 | 2,620 | 2,620 | 2,387 | 2,484 | 176,400 | 2,484 |
| 2024-02-07 | 2,651 | 2,750 | 2,610 | 2,630 | 64,800 | 2,630 |
| 2024-02-06 | 2,670 | 2,850 | 2,646 | 2,689 | 106,300 | 2,689 |
| 2024-02-05 | 2,670 | 2,854 | 2,663 | 2,748 | 270,300 | 2,748 |
| 2024-02-02 | 2,393 | 2,680 | 2,233 | 2,640 | 238,800 | 2,640 |
| 2024-02-01 | 2,543 | 2,580 | 2,360 | 2,414 | 121,700 | 2,414 |
| 2024-01-31 | 2,633 | 2,643 | 2,550 | 2,593 | 76,200 | 2,593 |
| 2024-01-30 | 2,580 | 2,685 | 2,530 | 2,633 | 137,300 | 2,633 |
| 2024-01-29 | 2,655 | 2,655 | 2,531 | 2,556 | 191,100 | 2,556 |
| 2024-01-26 | 2,788 | 3,015 | 2,564 | 2,688 | 768,900 | 2,688 |
| 2024-01-25 | 2,400 | 2,727 | 2,373 | 2,675 | 456,000 | 2,675 |
| 2024-01-24 | 2,250 | 2,485 | 2,250 | 2,414 | 290,700 | 2,414 |
| 2024-01-23 | 2,341 | 2,341 | 2,223 | 2,237 | 123,700 | 2,237 |
| 2024-01-22 | 2,214 | 2,350 | 2,210 | 2,340 | 153,600 | 2,340 |
| 2024-01-19 | 2,160 | 2,266 | 2,127 | 2,207 | 130,200 | 2,207 |
| 2024-01-18 | 2,240 | 2,312 | 2,186 | 2,186 | 184,600 | 2,186 |
| 2024-01-17 | 2,024 | 2,310 | 2,010 | 2,275 | 398,800 | 2,275 |
| 2024-01-16 | 1,992 | 2,064 | 1,981 | 2,019 | 101,400 | 2,019 |
| 2024-01-15 | 2,015 | 2,051 | 1,959 | 1,981 | 180,100 | 1,981 |
| 2024-01-12 | 2,212 | 2,340 | 2,063 | 2,110 | 535,400 | 2,110 |
| 2024-01-11 | 2,045 | 2,434 | 1,951 | 2,200 | 1,400,400 | 2,200 |
| 2024-01-10 | 1,811 | 2,218 | 1,801 | 2,020 | 1,367,900 | 2,020 |
| 2024-01-09 | 2,087 | 2,097 | 1,815 | 1,818 | 531,000 | 1,818 |
| 2024-01-05 | 2,163 | 2,163 | 2,163 | 2,163 | 37,300 | 2,163 |
| 2024-01-04 | 1,683 | 1,763 | 1,563 | 1,763 | 242,900 | 1,763 |
分割・併合履歴 ： なし
