9565 GLOE(株) 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	1,449	1,488	1,441	1,463	20,900	1,463
2023-12-28	1,459	1,494	1,440	1,479	28,600	1,479
2023-12-27	1,400	1,475	1,400	1,460	33,700	1,460
2023-12-26	1,365	1,447	1,365	1,400	39,800	1,400
2023-12-25	1,467	1,519	1,357	1,378	53,900	1,378
2023-12-22	1,425	1,472	1,402	1,444	47,800	1,444
2023-12-21	1,420	1,478	1,402	1,455	28,200	1,455
2023-12-20	1,515	1,530	1,419	1,436	112,000	1,436
2023-12-19	1,236	1,506	1,236	1,500	281,200	1,500
2023-12-18	1,349	1,349	1,257	1,266	71,000	1,266
2023-12-15	1,497	1,557	1,301	1,314	377,300	1,314
2023-12-14	1,437	1,437	1,437	1,437	8,600	1,437
2023-12-13	1,090	1,158	1,085	1,137	41,600	1,137
2023-12-12	1,160	1,164	1,099	1,100	26,600	1,100
2023-12-11	1,169	1,174	1,106	1,156	26,700	1,156
2023-12-08	1,181	1,205	1,150	1,175	11,600	1,175
2023-12-07	1,221	1,230	1,180	1,204	24,300	1,204
2023-12-06	1,240	1,252	1,219	1,238	13,900	1,238
2023-12-05	1,300	1,300	1,235	1,249	17,000	1,249
2023-12-04	1,284	1,310	1,260	1,300	24,000	1,300
2023-12-01	1,348	1,348	1,275	1,288	23,400	1,288
2023-11-30	1,401	1,401	1,336	1,342	18,200	1,342
2023-11-29	1,346	1,413	1,346	1,400	15,700	1,400
2023-11-28	1,384	1,384	1,330	1,353	13,000	1,353
2023-11-27	1,397	1,412	1,375	1,394	6,500	1,394
2023-11-24	1,370	1,427	1,370	1,385	11,800	1,385
2023-11-22	1,431	1,431	1,397	1,399	10,300	1,399
2023-11-21	1,464	1,464	1,401	1,433	9,500	1,433
2023-11-20	1,362	1,466	1,362	1,434	23,900	1,434
2023-11-17	1,412	1,414	1,332	1,362	32,600	1,362
2023-11-16	1,440	1,451	1,421	1,426	4,700	1,426
2023-11-15	1,430	1,474	1,426	1,446	16,300	1,446
2023-11-14	1,430	1,461	1,384	1,460	29,200	1,460
2023-11-13	1,506	1,506	1,430	1,443	10,400	1,443
2023-11-10	1,486	1,486	1,442	1,479	12,200	1,479
2023-11-09	1,495	1,518	1,482	1,518	4,600	1,518
2023-11-08	1,533	1,544	1,493	1,495	9,700	1,495
2023-11-07	1,504	1,542	1,499	1,542	3,600	1,542
2023-11-06	1,518	1,540	1,486	1,537	19,100	1,537
2023-11-02	1,414	1,494	1,386	1,488	26,700	1,488
2023-11-01	1,464	1,476	1,425	1,425	8,700	1,425
2023-10-31	1,478	1,478	1,430	1,467	11,500	1,467
2023-10-30	1,487	1,547	1,480	1,501	3,900	1,501
2023-10-27	1,466	1,519	1,423	1,496	23,000	1,496
2023-10-26	1,518	1,518	1,470	1,474	11,200	1,474
2023-10-25	1,535	1,596	1,518	1,566	15,600	1,566
2023-10-24	1,526	1,559	1,455	1,531	33,700	1,531
2023-10-23	1,570	1,578	1,482	1,515	17,000	1,515
2023-10-20	1,582	1,610	1,530	1,573	17,800	1,573
2023-10-19	1,606	1,660	1,587	1,601	17,700	1,601
2023-10-18	1,626	1,675	1,597	1,661	26,400	1,661
2023-10-17	1,689	1,711	1,638	1,643	15,800	1,643
2023-10-16	1,701	1,701	1,629	1,675	24,800	1,675
2023-10-13	1,698	1,712	1,668	1,670	14,800	1,670
2023-10-12	1,753	1,753	1,706	1,723	8,300	1,723
2023-10-11	1,798	1,802	1,733	1,740	13,700	1,740
2023-10-10	1,788	1,807	1,776	1,798	8,200	1,798
2023-10-06	1,733	1,815	1,726	1,788	13,800	1,788
2023-10-05	1,664	1,732	1,664	1,718	14,800	1,718
2023-10-04	1,665	1,759	1,657	1,657	23,700	1,657
2023-10-03	1,783	1,783	1,700	1,700	16,100	1,700
2023-10-02	1,818	1,864	1,764	1,764	21,400	1,764
2023-09-29	1,815	1,983	1,801	1,858	63,200	1,858
2023-09-28	1,826	1,833	1,784	1,791	15,700	1,791
2023-09-27	1,732	1,829	1,715	1,829	36,700	1,829
2023-09-26	1,784	1,801	1,755	1,762	12,100	1,762
2023-09-25	1,679	1,811	1,674	1,807	52,400	1,807
2023-09-22	1,609	1,709	1,609	1,690	37,500	1,690
2023-09-21	1,700	1,711	1,630	1,636	51,600	1,636
2023-09-20	1,732	1,757	1,698	1,720	36,000	1,720
2023-09-19	1,818	1,819	1,730	1,732	47,700	1,732
2023-09-15	1,735	1,819	1,703	1,802	97,300	1,802
2023-09-14	1,786	1,832	1,755	1,768	270,900	1,768
2023-09-13	2,309	2,354	2,182	2,236	83,700	2,236
2023-09-12	2,226	2,321	2,226	2,259	24,200	2,259
2023-09-11	2,324	2,324	2,230	2,230	31,000	2,230
2023-09-08	2,329	2,385	2,265	2,274	47,800	2,274
2023-09-07	2,445	2,447	2,363	2,364	21,500	2,364
2023-09-06	2,396	2,484	2,378	2,437	29,900	2,437
2023-09-05	2,368	2,425	2,349	2,400	18,200	2,400
2023-09-04	2,448	2,456	2,330	2,368	48,400	2,368
2023-09-01	2,451	2,476	2,414	2,448	15,600	2,448
2023-08-31	2,514	2,514	2,466	2,466	6,600	2,466
2023-08-30	2,502	2,517	2,460	2,489	11,400	2,489
2023-08-29	2,430	2,532	2,430	2,501	19,100	2,501
2023-08-28	2,494	2,541	2,413	2,420	16,000	2,420
2023-08-25	2,398	2,496	2,375	2,480	20,400	2,480
2023-08-24	2,452	2,456	2,398	2,403	13,700	2,403
2023-08-23	2,412	2,459	2,389	2,440	12,500	2,440
2023-08-22	2,500	2,505	2,402	2,412	20,400	2,412
2023-08-21	2,450	2,532	2,450	2,501	20,200	2,501
2023-08-18	2,440	2,482	2,412	2,457	11,200	2,457
2023-08-17	2,484	2,497	2,410	2,478	17,600	2,478
2023-08-16	2,540	2,567	2,500	2,500	14,300	2,500
2023-08-15	2,648	2,648	2,588	2,589	13,000	2,589
2023-08-14	2,764	2,812	2,655	2,670	21,000	2,670
2023-08-10	2,735	2,760	2,671	2,727	23,900	2,727
2023-08-09	2,650	2,762	2,650	2,735	25,400	2,735
2023-08-08	2,709	2,759	2,643	2,650	20,200	2,650
2023-08-07	2,499	2,705	2,491	2,682	41,800	2,682
2023-08-04	2,620	2,620	2,504	2,521	19,000	2,521
2023-08-03	2,553	2,637	2,547	2,612	24,400	2,612
2023-08-02	2,475	2,621	2,475	2,601	34,200	2,601
2023-08-01	2,461	2,505	2,430	2,485	22,800	2,485
2023-07-31	2,385	2,433	2,385	2,411	16,600	2,411
2023-07-28	2,381	2,411	2,350	2,377	41,400	2,377
2023-07-27	2,444	2,488	2,412	2,412	21,200	2,412
2023-07-26	2,454	2,472	2,416	2,446	41,400	2,446
2023-07-25	2,508	2,565	2,499	2,519	15,200	2,519
2023-07-24	2,485	2,592	2,485	2,556	28,800	2,556
2023-07-21	2,575	2,575	2,470	2,480	35,000	2,480
2023-07-20	2,596	2,614	2,551	2,596	13,100	2,596
2023-07-19	2,579	2,601	2,537	2,599	20,700	2,599
2023-07-18	2,580	2,642	2,523	2,530	30,700	2,530
2023-07-14	2,693	2,722	2,536	2,562	117,500	2,562
2023-07-13	2,688	2,812	2,630	2,793	72,600	2,793
2023-07-12	2,760	2,800	2,659	2,688	35,400	2,688
2023-07-11	2,784	2,816	2,730	2,770	48,300	2,770
2023-07-10	2,618	2,784	2,618	2,750	71,800	2,750
2023-07-07	2,527	2,656	2,501	2,607	71,500	2,607
2023-07-06	2,730	2,780	2,600	2,606	94,200	2,606
2023-07-05	2,835	2,854	2,740	2,780	83,300	2,780
2023-07-04	2,978	3,015	2,863	2,870	54,900	2,870
2023-07-03	3,010	3,065	2,986	2,990	30,300	2,990
2023-06-30	3,080	3,080	2,970	3,010	22,100	3,010
2023-06-29	2,919	3,090	2,919	3,060	41,100	3,060
2023-06-28	3,000	3,060	2,931	2,953	50,900	2,953
2023-06-27	3,150	3,170	2,944	2,956	74,500	2,956
2023-06-26	3,210	3,235	3,065	3,140	57,500	3,140
2023-06-23	3,495	3,550	3,130	3,210	196,900	3,210
2023-06-22	3,600	3,650	3,435	3,485	148,100	3,485
2023-06-21	3,695	3,780	3,540	3,605	195,000	3,605
2023-06-20	3,475	3,740	3,410	3,685	318,700	3,685
2023-06-19	3,190	3,465	3,190	3,405	254,200	3,405
2023-06-16	3,150	3,175	3,080	3,130	111,000	3,130
2023-06-15	3,305	3,330	3,070	3,100	233,600	3,100
2023-06-14	2,971	3,195	2,966	3,165	258,400	3,165
2023-06-13	3,125	3,140	3,050	3,065	162,000	3,065
2023-06-12	3,075	3,295	3,045	3,185	192,900	3,185
2023-06-09	3,070	3,130	3,010	3,055	96,300	3,055
2023-06-08	3,090	3,245	3,005	3,045	173,000	3,045
2023-06-07	2,930	3,250	2,930	3,145	391,300	3,145
2023-06-06	2,760	2,950	2,760	2,906	99,300	2,906
2023-06-05	2,768	2,828	2,716	2,775	65,500	2,775
2023-06-02	2,797	2,850	2,737	2,755	37,000	2,755
2023-06-01	2,754	2,820	2,700	2,775	58,400	2,775
2023-05-31	2,803	2,887	2,767	2,781	79,900	2,781
2023-05-30	2,703	3,010	2,664	2,806	579,700	2,806
2023-05-29	2,869	2,885	2,693	2,703	261,400	2,703
2023-05-26	3,140	3,245	2,819	2,856	1,206,900	2,856
2023-05-25	3,200	3,350	3,030	3,350	1,258,800	3,350
2023-05-24	2,593	2,850	2,556	2,850	63,500	2,850
2023-05-23	2,460	2,465	2,320	2,350	53,600	2,350
2023-05-22	2,328	2,420	2,280	2,400	52,800	2,400
2023-05-19	2,235	2,301	2,204	2,287	31,100	2,287
2023-05-18	2,269	2,269	2,204	2,209	15,500	2,209
2023-05-17	2,197	2,269	2,195	2,269	10,100	2,269
2023-05-16	2,171	2,220	2,160	2,220	12,300	2,220
2023-05-15	2,194	2,210	2,118	2,171	19,700	2,171
2023-05-12	2,260	2,260	2,194	2,209	27,000	2,209
2023-05-11	2,293	2,312	2,274	2,284	6,000	2,284
2023-05-10	2,365	2,365	2,282	2,323	12,200	2,323
2023-05-09	2,308	2,350	2,276	2,339	11,800	2,339
2023-05-08	2,311	2,377	2,303	2,308	16,100	2,308
2023-05-02	2,230	2,314	2,214	2,311	27,300	2,311
2023-05-01	2,225	2,269	2,197	2,248	15,800	2,248
2023-04-28	2,265	2,298	2,202	2,205	26,000	2,205
2023-04-27	2,239	2,293	2,220	2,249	19,300	2,249
2023-04-26	2,304	2,330	2,236	2,239	31,100	2,239
2023-04-25	2,430	2,430	2,324	2,334	14,000	2,334
2023-04-24	2,326	2,429	2,326	2,417	28,400	2,417
2023-04-21	2,502	2,502	2,318	2,326	69,100	2,326
2023-04-20	2,490	2,523	2,456	2,502	27,300	2,502
2023-04-19	2,567	2,605	2,490	2,490	44,100	2,490
2023-04-18	2,596	2,637	2,548	2,567	41,800	2,567
2023-04-17	2,700	2,730	2,618	2,640	44,400	2,640
2023-04-14	2,641	2,774	2,640	2,679	61,200	2,679
2023-04-13	2,545	2,629	2,514	2,604	30,900	2,604
2023-04-12	2,589	2,620	2,544	2,544	31,300	2,544
2023-04-11	2,530	2,642	2,530	2,586	38,700	2,586
2023-04-10	2,545	2,547	2,461	2,527	40,000	2,527
2023-04-07	2,566	2,613	2,493	2,531	59,300	2,531
2023-04-06	2,650	2,673	2,590	2,604	44,200	2,604
2023-04-05	2,765	2,775	2,665	2,676	83,300	2,676
2023-04-04	2,838	2,838	2,772	2,777	40,500	2,777
2023-04-03	2,870	2,890	2,811	2,828	39,800	2,828
2023-03-31	2,800	2,868	2,755	2,820	49,200	2,820
2023-03-30	2,851	2,895	2,782	2,782	43,600	2,782
2023-03-29	2,836	2,851	2,754	2,802	54,300	2,802
2023-03-28	2,854	2,929	2,835	2,836	59,500	2,836
2023-03-27	3,040	3,040	2,863	2,867	129,800	2,867
2023-03-24	3,090	3,120	3,015	3,020	83,700	3,020
2023-03-23	3,030	3,200	3,015	3,090	167,300	3,090
2023-03-22	3,200	3,355	3,000	3,015	454,700	3,015
2023-03-20	3,540	3,540	3,540	3,540	11,300	3,540
2023-03-17	4,075	4,240	3,950	4,240	169,800	4,240
2023-03-16	3,810	4,070	3,810	4,045	95,300	4,045
2023-03-15	4,085	4,120	3,805	3,835	96,600	3,835
2023-03-14	3,865	4,135	3,820	3,945	100,500	3,945
2023-03-13	3,785	3,900	3,750	3,815	70,100	3,815
2023-03-10	4,000	4,280	3,920	3,925	195,800	3,925
2023-03-09	4,350	4,355	4,060	4,100	359,400	4,100
2023-03-08	3,775	4,350	3,740	4,350	530,600	4,350
2023-03-07	3,680	3,810	3,625	3,650	64,000	3,650
2023-03-06	3,640	3,735	3,640	3,735	34,100	3,735
2023-03-03	3,590	3,680	3,560	3,645	34,700	3,645
2023-03-02	3,500	3,750	3,485	3,550	39,900	3,550
2023-03-01	3,585	3,585	3,450	3,510	50,900	3,510
2023-02-28	3,540	3,650	3,500	3,585	30,500	3,585
2023-02-27	3,610	3,630	3,520	3,555	35,900	3,555
2023-02-24	3,680	3,695	3,605	3,665	30,400	3,665
2023-02-22	3,705	3,750	3,650	3,715	41,000	3,715
2023-02-21	3,980	3,995	3,755	3,775	95,800	3,775
2023-02-20	3,865	4,010	3,820	3,985	73,000	3,985
2023-02-17	3,740	3,845	3,705	3,840	38,600	3,840
2023-02-16	3,640	3,840	3,640	3,810	50,400	3,810
2023-02-15	3,650	3,685	3,590	3,635	38,100	3,635
2023-02-14	3,620	3,720	3,580	3,595	87,700	3,595
2023-02-13	3,690	3,695	3,540	3,550	85,300	3,550
2023-02-10	4,020	4,045	3,805	3,805	106,700	3,805
2023-02-09	4,085	4,100	3,940	3,995	109,200	3,995
2023-02-08	4,100	4,145	3,985	4,075	79,200	4,075
2023-02-07	4,200	4,240	4,050	4,060	90,300	4,060
2023-02-06	4,000	4,260	3,975	4,210	152,200	4,210
2023-02-03	4,150	4,205	3,995	4,000	105,200	4,000
2023-02-02	4,265	4,320	4,115	4,165	102,300	4,165
2023-02-01	4,330	4,370	4,170	4,225	114,700	4,225
2023-01-31	4,500	4,530	4,280	4,320	194,200	4,320
2023-01-30	4,300	4,565	4,210	4,485	364,000	4,485
2023-01-27	4,620	4,790	4,335	4,335	652,900	4,335
2023-01-26	4,245	4,630	4,105	4,495	883,800	4,495
2023-01-25	4,005	4,400	3,980	4,190	648,900	4,190
2023-01-24	4,110	4,160	3,960	3,980	156,400	3,980
2023-01-23	4,120	4,260	3,950	4,060	293,100	4,060
2023-01-20	3,750	4,060	3,625	4,050	404,700	4,050
2023-01-19	3,760	3,965	3,675	3,680	213,300	3,680
2023-01-18	3,675	3,835	3,535	3,830	182,200	3,830
2023-01-17	3,645	3,840	3,630	3,810	122,600	3,810
2023-01-16	3,735	3,820	3,590	3,650	149,900	3,650
2023-01-13	3,760	3,880	3,705	3,735	133,700	3,735
2023-01-12	4,150	4,170	3,830	3,830	183,500	3,830
2023-01-11	4,140	4,200	4,085	4,120	161,900	4,120
2023-01-10	4,270	4,350	4,040	4,115	315,300	4,115
2023-01-06	3,775	4,190	3,730	4,135	530,900	4,135
2023-01-05	3,880	4,175	3,730	3,790	615,700	3,790
2023-01-04	3,430	3,925	3,375	3,925	494,400	3,925

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