9565 GLOE(株) 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 | 3,820 | 3,830 | 3,450 | 3,450 | 340,400 | 3,450 |
| 2022-12-29 | 3,255 | 3,810 | 3,250 | 3,630 | 683,100 | 3,630 |
| 2022-12-28 | 3,300 | 3,460 | 3,160 | 3,325 | 211,200 | 3,325 |
| 2022-12-27 | 3,300 | 3,720 | 3,265 | 3,345 | 407,700 | 3,345 |
| 2022-12-26 | 3,260 | 3,335 | 3,115 | 3,235 | 141,700 | 3,235 |
| 2022-12-23 | 3,250 | 3,390 | 3,170 | 3,355 | 194,600 | 3,355 |
| 2022-12-22 | 3,765 | 3,820 | 3,310 | 3,350 | 273,700 | 3,350 |
| 2022-12-21 | 3,560 | 3,750 | 3,360 | 3,565 | 233,400 | 3,565 |
| 2022-12-20 | 4,065 | 4,220 | 3,515 | 3,630 | 521,000 | 3,630 |
| 2022-12-19 | 4,920 | 4,945 | 4,060 | 4,060 | 907,400 | 4,060 |
| 2022-12-16 | 4,805 | 5,060 | 4,660 | 5,060 | 1,046,500 | 5,060 |
| 2022-12-15 | 4,520 | 4,720 | 4,335 | 4,360 | 331,700 | 4,360 |
| 2022-12-14 | 4,360 | 4,685 | 4,350 | 4,560 | 374,200 | 4,560 |
| 2022-12-13 | 4,850 | 4,965 | 4,490 | 4,500 | 489,100 | 4,500 |
| 2022-12-12 | 5,160 | 5,320 | 4,910 | 4,910 | 404,000 | 4,910 |
| 2022-12-09 | 5,200 | 5,730 | 4,940 | 5,230 | 1,044,900 | 5,230 |
| 2022-12-08 | 5,710 | 5,910 | 4,905 | 5,020 | 1,027,000 | 5,020 |
| 2022-12-07 | 5,650 | 6,100 | 5,340 | 5,650 | 1,644,700 | 5,650 |
| 2022-12-06 | 6,950 | 7,660 | 5,750 | 5,750 | 2,383,300 | 5,750 |
| 2022-12-05 | 8,450 | 8,500 | 7,200 | 7,250 | 2,289,200 | 7,250 |
| 2022-12-02 | 8,700 | 8,700 | 7,790 | 8,700 | 1,662,800 | 8,700 |
| 2022-12-01 | 6,200 | 7,200 | 6,200 | 7,200 | 470,800 | 7,200 |
| 2022-11-30 | - | - | - | - | - | - |
| 2022-11-29 | - | - | - | - | - | - |
| 2022-11-28 | - | - | - | - | - | - |
| 2022-11-25 | - | - | - | - | - | - |
| 2022-11-24 | - | - | - | - | - | - |
| 2022-11-22 | - | - | - | - | - | - |
| 2022-11-21 | - | - | - | - | - | - |
| 2022-11-18 | - | - | - | - | - | - |
| 2022-11-17 | - | - | - | - | - | - |
| 2022-11-16 | - | - | - | - | - | - |
| 2022-11-15 | - | - | - | - | - | - |
| 2022-11-14 | - | - | - | - | - | - |
| 2022-11-11 | - | - | - | - | - | - |
| 2022-11-10 | - | - | - | - | - | - |
| 2022-11-09 | - | - | - | - | - | - |
| 2022-11-08 | - | - | - | - | - | - |
| 2022-11-07 | - | - | - | - | - | - |
| 2022-11-04 | - | - | - | - | - | - |
| 2022-11-02 | - | - | - | - | - | - |
| 2022-11-01 | - | - | - | - | - | - |
| 2022-10-31 | - | - | - | - | - | - |
| 2022-10-28 | - | - | - | - | - | - |
| 2022-10-27 | - | - | - | - | - | - |
| 2022-10-26 | - | - | - | - | - | - |
分割・併合履歴 ： なし
