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
2023-12-291,4491,4881,4411,46320,9001,463
2023-12-281,4591,4941,4401,47928,6001,479
2023-12-271,4001,4751,4001,46033,7001,460
2023-12-261,3651,4471,3651,40039,8001,400
2023-12-251,4671,5191,3571,37853,9001,378
2023-12-221,4251,4721,4021,44447,8001,444
2023-12-211,4201,4781,4021,45528,2001,455
2023-12-201,5151,5301,4191,436112,0001,436
2023-12-191,2361,5061,2361,500281,2001,500
2023-12-181,3491,3491,2571,26671,0001,266
2023-12-151,4971,5571,3011,314377,3001,314
2023-12-141,4371,4371,4371,4378,6001,437
2023-12-131,0901,1581,0851,13741,6001,137
2023-12-121,1601,1641,0991,10026,6001,100
2023-12-111,1691,1741,1061,15626,7001,156
2023-12-081,1811,2051,1501,17511,6001,175
2023-12-071,2211,2301,1801,20424,3001,204
2023-12-061,2401,2521,2191,23813,9001,238
2023-12-051,3001,3001,2351,24917,0001,249
2023-12-041,2841,3101,2601,30024,0001,300
2023-12-011,3481,3481,2751,28823,4001,288
2023-11-301,4011,4011,3361,34218,2001,342
2023-11-291,3461,4131,3461,40015,7001,400
2023-11-281,3841,3841,3301,35313,0001,353
2023-11-271,3971,4121,3751,3946,5001,394
2023-11-241,3701,4271,3701,38511,8001,385
2023-11-221,4311,4311,3971,39910,3001,399
2023-11-211,4641,4641,4011,4339,5001,433
2023-11-201,3621,4661,3621,43423,9001,434
2023-11-171,4121,4141,3321,36232,6001,362
2023-11-161,4401,4511,4211,4264,7001,426
2023-11-151,4301,4741,4261,44616,3001,446
2023-11-141,4301,4611,3841,46029,2001,460
2023-11-131,5061,5061,4301,44310,4001,443
2023-11-101,4861,4861,4421,47912,2001,479
2023-11-091,4951,5181,4821,5184,6001,518
2023-11-081,5331,5441,4931,4959,7001,495
2023-11-071,5041,5421,4991,5423,6001,542
2023-11-061,5181,5401,4861,53719,1001,537
2023-11-021,4141,4941,3861,48826,7001,488
2023-11-011,4641,4761,4251,4258,7001,425
2023-10-311,4781,4781,4301,46711,5001,467
2023-10-301,4871,5471,4801,5013,9001,501
2023-10-271,4661,5191,4231,49623,0001,496
2023-10-261,5181,5181,4701,47411,2001,474
2023-10-251,5351,5961,5181,56615,6001,566
2023-10-241,5261,5591,4551,53133,7001,531
2023-10-231,5701,5781,4821,51517,0001,515
2023-10-201,5821,6101,5301,57317,8001,573
2023-10-191,6061,6601,5871,60117,7001,601
2023-10-181,6261,6751,5971,66126,4001,661
2023-10-171,6891,7111,6381,64315,8001,643
2023-10-161,7011,7011,6291,67524,8001,675
2023-10-131,6981,7121,6681,67014,8001,670
2023-10-121,7531,7531,7061,7238,3001,723
2023-10-111,7981,8021,7331,74013,7001,740
2023-10-101,7881,8071,7761,7988,2001,798
2023-10-061,7331,8151,7261,78813,8001,788
2023-10-051,6641,7321,6641,71814,8001,718
2023-10-041,6651,7591,6571,65723,7001,657
2023-10-031,7831,7831,7001,70016,1001,700
2023-10-021,8181,8641,7641,76421,4001,764
2023-09-291,8151,9831,8011,85863,2001,858
2023-09-281,8261,8331,7841,79115,7001,791
2023-09-271,7321,8291,7151,82936,7001,829
2023-09-261,7841,8011,7551,76212,1001,762
2023-09-251,6791,8111,6741,80752,4001,807
2023-09-221,6091,7091,6091,69037,5001,690
2023-09-211,7001,7111,6301,63651,6001,636
2023-09-201,7321,7571,6981,72036,0001,720
2023-09-191,8181,8191,7301,73247,7001,732
2023-09-151,7351,8191,7031,80297,3001,802
2023-09-141,7861,8321,7551,768270,9001,768
2023-09-132,3092,3542,1822,23683,7002,236
2023-09-122,2262,3212,2262,25924,2002,259
2023-09-112,3242,3242,2302,23031,0002,230
2023-09-082,3292,3852,2652,27447,8002,274
2023-09-072,4452,4472,3632,36421,5002,364
2023-09-062,3962,4842,3782,43729,9002,437
2023-09-052,3682,4252,3492,40018,2002,400
2023-09-042,4482,4562,3302,36848,4002,368
2023-09-012,4512,4762,4142,44815,6002,448
2023-08-312,5142,5142,4662,4666,6002,466
2023-08-302,5022,5172,4602,48911,4002,489
2023-08-292,4302,5322,4302,50119,1002,501
2023-08-282,4942,5412,4132,42016,0002,420
2023-08-252,3982,4962,3752,48020,4002,480
2023-08-242,4522,4562,3982,40313,7002,403
2023-08-232,4122,4592,3892,44012,5002,440
2023-08-222,5002,5052,4022,41220,4002,412
2023-08-212,4502,5322,4502,50120,2002,501
2023-08-182,4402,4822,4122,45711,2002,457
2023-08-172,4842,4972,4102,47817,6002,478
2023-08-162,5402,5672,5002,50014,3002,500
2023-08-152,6482,6482,5882,58913,0002,589
2023-08-142,7642,8122,6552,67021,0002,670
2023-08-102,7352,7602,6712,72723,9002,727
2023-08-092,6502,7622,6502,73525,4002,735
2023-08-082,7092,7592,6432,65020,2002,650
2023-08-072,4992,7052,4912,68241,8002,682
2023-08-042,6202,6202,5042,52119,0002,521
2023-08-032,5532,6372,5472,61224,4002,612
2023-08-022,4752,6212,4752,60134,2002,601
2023-08-012,4612,5052,4302,48522,8002,485
2023-07-312,3852,4332,3852,41116,6002,411
2023-07-282,3812,4112,3502,37741,4002,377
2023-07-272,4442,4882,4122,41221,2002,412
2023-07-262,4542,4722,4162,44641,4002,446
2023-07-252,5082,5652,4992,51915,2002,519
2023-07-242,4852,5922,4852,55628,8002,556
2023-07-212,5752,5752,4702,48035,0002,480
2023-07-202,5962,6142,5512,59613,1002,596
2023-07-192,5792,6012,5372,59920,7002,599
2023-07-182,5802,6422,5232,53030,7002,530
2023-07-142,6932,7222,5362,562117,5002,562
2023-07-132,6882,8122,6302,79372,6002,793
2023-07-122,7602,8002,6592,68835,4002,688
2023-07-112,7842,8162,7302,77048,3002,770
2023-07-102,6182,7842,6182,75071,8002,750
2023-07-072,5272,6562,5012,60771,5002,607
2023-07-062,7302,7802,6002,60694,2002,606
2023-07-052,8352,8542,7402,78083,3002,780
2023-07-042,9783,0152,8632,87054,9002,870
2023-07-033,0103,0652,9862,99030,3002,990
2023-06-303,0803,0802,9703,01022,1003,010
2023-06-292,9193,0902,9193,06041,1003,060
2023-06-283,0003,0602,9312,95350,9002,953
2023-06-273,1503,1702,9442,95674,5002,956
2023-06-263,2103,2353,0653,14057,5003,140
2023-06-233,4953,5503,1303,210196,9003,210
2023-06-223,6003,6503,4353,485148,1003,485
2023-06-213,6953,7803,5403,605195,0003,605
2023-06-203,4753,7403,4103,685318,7003,685
2023-06-193,1903,4653,1903,405254,2003,405
2023-06-163,1503,1753,0803,130111,0003,130
2023-06-153,3053,3303,0703,100233,6003,100
2023-06-142,9713,1952,9663,165258,4003,165
2023-06-133,1253,1403,0503,065162,0003,065
2023-06-123,0753,2953,0453,185192,9003,185
2023-06-093,0703,1303,0103,05596,3003,055
2023-06-083,0903,2453,0053,045173,0003,045
2023-06-072,9303,2502,9303,145391,3003,145
2023-06-062,7602,9502,7602,90699,3002,906
2023-06-052,7682,8282,7162,77565,5002,775
2023-06-022,7972,8502,7372,75537,0002,755
2023-06-012,7542,8202,7002,77558,4002,775
2023-05-312,8032,8872,7672,78179,9002,781
2023-05-302,7033,0102,6642,806579,7002,806
2023-05-292,8692,8852,6932,703261,4002,703
2023-05-263,1403,2452,8192,8561,206,9002,856
2023-05-253,2003,3503,0303,3501,258,8003,350
2023-05-242,5932,8502,5562,85063,5002,850
2023-05-232,4602,4652,3202,35053,6002,350
2023-05-222,3282,4202,2802,40052,8002,400
2023-05-192,2352,3012,2042,28731,1002,287
2023-05-182,2692,2692,2042,20915,5002,209
2023-05-172,1972,2692,1952,26910,1002,269
2023-05-162,1712,2202,1602,22012,3002,220
2023-05-152,1942,2102,1182,17119,7002,171
2023-05-122,2602,2602,1942,20927,0002,209
2023-05-112,2932,3122,2742,2846,0002,284
2023-05-102,3652,3652,2822,32312,2002,323
2023-05-092,3082,3502,2762,33911,8002,339
2023-05-082,3112,3772,3032,30816,1002,308
2023-05-022,2302,3142,2142,31127,3002,311
2023-05-012,2252,2692,1972,24815,8002,248
2023-04-282,2652,2982,2022,20526,0002,205
2023-04-272,2392,2932,2202,24919,3002,249
2023-04-262,3042,3302,2362,23931,1002,239
2023-04-252,4302,4302,3242,33414,0002,334
2023-04-242,3262,4292,3262,41728,4002,417
2023-04-212,5022,5022,3182,32669,1002,326
2023-04-202,4902,5232,4562,50227,3002,502
2023-04-192,5672,6052,4902,49044,1002,490
2023-04-182,5962,6372,5482,56741,8002,567
2023-04-172,7002,7302,6182,64044,4002,640
2023-04-142,6412,7742,6402,67961,2002,679
2023-04-132,5452,6292,5142,60430,9002,604
2023-04-122,5892,6202,5442,54431,3002,544
2023-04-112,5302,6422,5302,58638,7002,586
2023-04-102,5452,5472,4612,52740,0002,527
2023-04-072,5662,6132,4932,53159,3002,531
2023-04-062,6502,6732,5902,60444,2002,604
2023-04-052,7652,7752,6652,67683,3002,676
2023-04-042,8382,8382,7722,77740,5002,777
2023-04-032,8702,8902,8112,82839,8002,828
2023-03-312,8002,8682,7552,82049,2002,820
2023-03-302,8512,8952,7822,78243,6002,782
2023-03-292,8362,8512,7542,80254,3002,802
2023-03-282,8542,9292,8352,83659,5002,836
2023-03-273,0403,0402,8632,867129,8002,867
2023-03-243,0903,1203,0153,02083,7003,020
2023-03-233,0303,2003,0153,090167,3003,090
2023-03-223,2003,3553,0003,015454,7003,015
2023-03-203,5403,5403,5403,54011,3003,540
2023-03-174,0754,2403,9504,240169,8004,240
2023-03-163,8104,0703,8104,04595,3004,045
2023-03-154,0854,1203,8053,83596,6003,835
2023-03-143,8654,1353,8203,945100,5003,945
2023-03-133,7853,9003,7503,81570,1003,815
2023-03-104,0004,2803,9203,925195,8003,925
2023-03-094,3504,3554,0604,100359,4004,100
2023-03-083,7754,3503,7404,350530,6004,350
2023-03-073,6803,8103,6253,65064,0003,650
2023-03-063,6403,7353,6403,73534,1003,735
2023-03-033,5903,6803,5603,64534,7003,645
2023-03-023,5003,7503,4853,55039,9003,550
2023-03-013,5853,5853,4503,51050,9003,510
2023-02-283,5403,6503,5003,58530,5003,585
2023-02-273,6103,6303,5203,55535,9003,555
2023-02-243,6803,6953,6053,66530,4003,665
2023-02-223,7053,7503,6503,71541,0003,715
2023-02-213,9803,9953,7553,77595,8003,775
2023-02-203,8654,0103,8203,98573,0003,985
2023-02-173,7403,8453,7053,84038,6003,840
2023-02-163,6403,8403,6403,81050,4003,810
2023-02-153,6503,6853,5903,63538,1003,635
2023-02-143,6203,7203,5803,59587,7003,595
2023-02-133,6903,6953,5403,55085,3003,550
2023-02-104,0204,0453,8053,805106,7003,805
2023-02-094,0854,1003,9403,995109,2003,995
2023-02-084,1004,1453,9854,07579,2004,075
2023-02-074,2004,2404,0504,06090,3004,060
2023-02-064,0004,2603,9754,210152,2004,210
2023-02-034,1504,2053,9954,000105,2004,000
2023-02-024,2654,3204,1154,165102,3004,165
2023-02-014,3304,3704,1704,225114,7004,225
2023-01-314,5004,5304,2804,320194,2004,320
2023-01-304,3004,5654,2104,485364,0004,485
2023-01-274,6204,7904,3354,335652,9004,335
2023-01-264,2454,6304,1054,495883,8004,495
2023-01-254,0054,4003,9804,190648,9004,190
2023-01-244,1104,1603,9603,980156,4003,980
2023-01-234,1204,2603,9504,060293,1004,060
2023-01-203,7504,0603,6254,050404,7004,050
2023-01-193,7603,9653,6753,680213,3003,680
2023-01-183,6753,8353,5353,830182,2003,830
2023-01-173,6453,8403,6303,810122,6003,810
2023-01-163,7353,8203,5903,650149,9003,650
2023-01-133,7603,8803,7053,735133,7003,735
2023-01-124,1504,1703,8303,830183,5003,830
2023-01-114,1404,2004,0854,120161,9004,120
2023-01-104,2704,3504,0404,115315,3004,115
2023-01-063,7754,1903,7304,135530,9004,135
2023-01-053,8804,1753,7303,790615,7003,790
2023-01-043,4303,9253,3753,925494,4003,925

分割・併合履歴 : なし