9995 (株)グローセルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	410	412	409	410	50,500	410
2021-12-29	407	413	406	412	53,100	412
2021-12-28	405	408	405	408	57,300	408
2021-12-27	401	404	400	403	39,600	403
2021-12-24	402	404	402	402	27,700	402
2021-12-23	405	406	403	403	26,800	403
2021-12-22	401	405	401	402	42,200	402
2021-12-21	402	402	397	401	27,700	401
2021-12-20	402	404	396	396	73,900	396
2021-12-17	408	409	405	409	40,300	409
2021-12-16	408	409	406	409	31,300	409
2021-12-15	403	407	403	405	23,900	405
2021-12-14	406	408	401	403	54,000	403
2021-12-13	410	410	404	407	32,900	407
2021-12-10	410	410	406	408	56,200	408
2021-12-09	408	411	407	409	33,100	409
2021-12-08	405	409	402	409	69,800	409
2021-12-07	395	405	395	405	53,700	405
2021-12-06	394	397	393	393	36,200	393
2021-12-03	390	395	388	394	43,400	394
2021-12-02	396	397	386	386	61,900	386
2021-12-01	394	399	388	396	59,000	396
2021-11-30	401	404	392	392	65,400	392
2021-11-29	402	402	393	393	143,600	393
2021-11-26	410	410	403	406	98,400	406
2021-11-25	410	411	408	411	21,500	411
2021-11-24	413	414	409	409	25,100	409
2021-11-22	412	415	410	413	49,100	413
2021-11-19	410	412	407	412	34,600	412
2021-11-18	407	409	404	408	39,700	408
2021-11-17	414	414	407	407	34,900	407
2021-11-16	412	414	409	411	32,300	411
2021-11-15	411	413	408	408	48,200	408
2021-11-12	405	414	404	414	85,900	414
2021-11-11	405	407	403	405	47,600	405
2021-11-10	403	405	403	405	11,700	405
2021-11-09	404	406	403	403	22,700	403
2021-11-08	408	409	402	403	63,600	403
2021-11-05	416	417	409	410	49,800	410
2021-11-04	415	420	415	420	35,900	420
2021-11-02	419	420	415	416	42,100	416
2021-11-01	418	419	413	418	55,400	418
2021-10-29	420	420	407	414	139,400	414
2021-10-28	404	432	404	431	141,600	431
2021-10-27	406	408	403	404	30,700	404
2021-10-26	408	409	405	405	14,600	405
2021-10-25	406	407	404	405	19,100	405
2021-10-22	405	408	402	406	53,800	406
2021-10-21	408	410	406	406	26,500	406
2021-10-20	411	411	407	408	22,200	408
2021-10-19	409	411	407	411	37,100	411
2021-10-18	413	414	409	411	50,700	411
2021-10-15	405	412	404	412	60,200	412
2021-10-14	405	405	401	404	65,900	404
2021-10-13	405	406	402	403	51,900	403
2021-10-12	409	410	403	407	46,300	407
2021-10-11	405	410	404	410	34,700	410
2021-10-08	409	409	404	406	39,000	406
2021-10-07	404	405	402	404	41,900	404
2021-10-06	406	409	402	404	51,100	404
2021-10-05	405	410	402	406	65,800	406
2021-10-04	415	415	404	410	70,700	410
2021-10-01	412	412	406	410	97,600	410
2021-09-30	417	418	412	412	46,000	412
2021-09-29	416	417	412	417	58,100	417
2021-09-28	417	423	415	423	43,800	423
2021-09-27	418	421	412	419	61,600	419
2021-09-24	420	421	414	419	57,300	419
2021-09-22	417	417	412	412	41,700	412
2021-09-21	418	420	416	417	66,300	417
2021-09-17	423	428	422	428	48,000	428
2021-09-16	434	434	422	426	66,000	426
2021-09-15	436	436	427	434	57,500	434
2021-09-14	434	434	430	434	68,000	434
2021-09-13	428	433	428	433	54,800	433
2021-09-10	422	428	420	428	69,300	428
2021-09-09	425	427	423	424	42,700	424
2021-09-08	422	425	420	425	42,800	425
2021-09-07	425	425	420	424	60,300	424
2021-09-06	424	425	420	424	44,700	424
2021-09-03	416	423	414	423	66,400	423
2021-09-02	418	418	413	416	49,700	416
2021-09-01	410	415	410	413	43,700	413
2021-08-31	411	413	409	412	45,500	412
2021-08-30	411	412	409	411	28,000	411
2021-08-27	409	409	406	408	37,400	408
2021-08-26	412	412	408	412	37,200	412
2021-08-25	413	415	408	412	42,800	412
2021-08-24	406	414	406	413	45,800	413
2021-08-23	409	411	407	409	41,200	409
2021-08-20	407	409	404	405	59,400	405
2021-08-19	410	410	407	408	42,400	408
2021-08-18	413	414	406	413	56,800	413
2021-08-17	416	417	412	413	52,500	413
2021-08-16	420	421	415	415	55,700	415
2021-08-13	417	422	412	422	67,800	422
2021-08-12	421	422	417	420	44,600	420
2021-08-11	420	421	416	419	64,200	419
2021-08-10	422	427	419	420	46,200	420
2021-08-06	420	423	417	418	69,200	418
2021-08-05	432	432	419	420	55,300	420
2021-08-04	436	437	412	424	163,700	424
2021-08-03	453	453	438	438	26,000	438
2021-08-02	436	449	436	449	57,100	449
2021-07-30	454	458	436	441	145,100	441
2021-07-29	460	470	452	470	104,000	470
2021-07-28	461	461	451	452	29,300	452
2021-07-27	463	467	454	459	103,600	459
2021-07-26	448	453	442	451	98,900	451
2021-07-21	438	438	433	435	22,100	435
2021-07-20	435	436	431	432	28,500	432
2021-07-19	446	446	436	436	34,900	436
2021-07-16	444	444	440	441	28,500	441
2021-07-15	446	446	440	440	23,700	440
2021-07-14	447	448	445	446	32,600	446
2021-07-13	445	445	439	445	49,400	445
2021-07-12	440	444	438	440	56,300	440
2021-07-09	430	436	424	433	68,100	433
2021-07-08	438	443	434	434	50,600	434
2021-07-07	437	442	433	438	48,900	438
2021-07-06	444	444	440	440	39,900	440
2021-07-05	448	448	444	444	29,400	444
2021-07-02	445	446	440	444	48,900	444
2021-07-01	460	461	447	447	87,600	447
2021-06-30	454	464	452	460	78,700	460
2021-06-29	461	461	450	452	107,500	452
2021-06-28	452	470	449	454	320,900	454
2021-06-25	447	449	440	444	189,600	444
2021-06-24	420	441	420	436	127,600	436
2021-06-23	420	421	419	421	17,300	421
2021-06-22	420	420	417	419	17,400	419
2021-06-21	419	419	412	412	53,500	412
2021-06-18	420	423	419	419	52,900	419
2021-06-17	420	426	420	423	61,900	423
2021-06-16	422	429	422	427	44,800	427
2021-06-15	426	429	425	425	56,600	425
2021-06-14	431	432	427	429	22,900	429
2021-06-11	429	431	427	429	41,400	429
2021-06-10	428	428	424	427	26,800	427
2021-06-09	428	430	426	428	28,900	428
2021-06-08	430	430	423	426	37,700	426
2021-06-07	432	433	428	429	33,500	429
2021-06-04	421	430	421	428	50,000	428
2021-06-03	421	426	420	422	59,000	422
2021-06-02	425	425	416	419	33,500	419
2021-06-01	419	424	417	423	40,100	423
2021-05-31	420	422	415	416	27,800	416
2021-05-28	415	421	415	420	34,200	420
2021-05-27	415	417	413	413	38,000	413
2021-05-26	417	419	415	416	31,800	416
2021-05-25	423	423	415	417	40,400	417
2021-05-24	421	425	419	420	33,700	420
2021-05-21	421	422	418	418	50,900	418
2021-05-20	414	420	414	418	38,200	418
2021-05-19	413	417	413	414	39,500	414
2021-05-18	416	424	414	417	58,600	417
2021-05-17	419	423	411	411	72,700	411
2021-05-14	414	420	411	418	39,600	418
2021-05-13	414	416	408	408	51,600	408
2021-05-12	426	426	412	412	81,900	412
2021-05-11	431	431	421	421	58,600	421
2021-05-10	431	432	429	431	24,500	431
2021-05-07	431	432	427	429	51,700	429
2021-05-06	424	430	422	426	36,200	426
2021-04-30	428	430	421	421	83,100	421
2021-04-28	438	438	429	430	69,200	430
2021-04-27	441	442	437	438	36,300	438
2021-04-26	440	446	437	437	81,900	437
2021-04-23	431	443	430	438	64,300	438
2021-04-22	430	434	429	431	27,000	431
2021-04-21	433	433	426	428	64,600	428
2021-04-20	449	451	438	438	86,300	438
2021-04-19	438	445	436	445	76,000	445
2021-04-16	438	440	432	433	29,400	433
2021-04-15	431	435	431	434	42,700	434
2021-04-14	436	436	430	432	30,700	432
2021-04-13	435	436	433	433	31,500	433
2021-04-12	439	440	432	435	56,300	435
2021-04-09	432	433	428	431	59,900	431
2021-04-08	448	449	423	426	223,000	426
2021-04-07	448	450	446	449	35,400	449
2021-04-06	457	458	446	447	84,400	447
2021-04-05	452	456	452	455	54,600	455
2021-04-02	452	453	448	451	52,800	451
2021-04-01	446	454	446	448	101,700	448
2021-03-31	450	450	443	444	151,100	444
2021-03-30	461	464	445	449	357,900	449
2021-03-29	491	491	467	472	340,200	472
2021-03-26	490	492	483	485	114,700	485
2021-03-25	484	489	482	487	56,400	487
2021-03-24	483	484	476	480	78,800	480
2021-03-23	495	496	485	486	86,700	486
2021-03-22	491	495	483	494	100,800	494
2021-03-19	485	493	485	493	224,500	493
2021-03-18	493	495	491	494	67,100	494
2021-03-17	499	499	490	493	109,600	493
2021-03-16	480	495	480	495	138,700	495
2021-03-15	466	482	466	482	120,400	482
2021-03-12	460	473	458	468	341,900	468
2021-03-11	470	476	465	470	192,100	470
2021-03-10	474	484	473	477	202,100	477
2021-03-09	481	490	481	484	139,000	484
2021-03-08	496	496	488	491	51,500	491
2021-03-05	481	488	476	488	78,200	488
2021-03-04	490	490	483	488	32,400	488
2021-03-03	489	490	482	490	54,000	490
2021-03-02	490	504	489	489	90,400	489
2021-03-01	483	491	483	490	52,400	490
2021-02-26	482	496	481	481	207,400	481
2021-02-25	509	509	503	503	46,200	503
2021-02-24	509	509	500	500	50,800	500
2021-02-22	497	511	497	509	74,200	509
2021-02-19	495	499	492	495	85,100	495
2021-02-18	507	507	498	499	33,700	499
2021-02-17	500	502	496	502	41,300	502
2021-02-16	509	509	495	500	64,600	500
2021-02-15	526	527	507	509	69,300	509
2021-02-12	525	543	525	526	98,300	526
2021-02-10	515	528	512	524	56,700	524
2021-02-09	518	518	510	518	46,200	518
2021-02-08	501	511	500	509	62,100	509
2021-02-05	503	503	498	500	69,000	500
2021-02-04	501	504	496	499	47,900	499
2021-02-03	505	505	497	503	34,100	503
2021-02-02	502	508	497	500	47,400	500
2021-02-01	493	504	482	504	71,300	504
2021-01-29	530	531	492	493	187,300	493
2021-01-28	540	549	539	549	177,000	549
2021-01-27	550	550	535	546	123,300	546
2021-01-26	505	549	500	549	178,800	549
2021-01-25	498	505	495	505	84,700	505
2021-01-22	493	494	480	481	82,000	481
2021-01-21	479	494	477	490	76,500	490
2021-01-20	473	473	461	461	31,300	461
2021-01-19	473	475	472	472	23,500	472
2021-01-18	476	479	469	474	39,900	474
2021-01-15	490	493	455	469	106,500	469
2021-01-14	483	487	475	480	56,400	480
2021-01-13	480	480	476	480	55,300	480
2021-01-12	465	477	464	475	89,700	475
2021-01-08	458	465	455	465	78,700	465
2021-01-07	457	458	452	458	29,500	458
2021-01-06	456	456	446	449	33,300	449
2021-01-05	458	458	450	454	39,900	454
2021-01-04	449	450	443	443	46,500	443

分割・併合履歴： [2007-09-25]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株

2024年06月
日	月	火	水	木	金	土
« 05月31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

9995 (株)グローセル の時系列データ [2021年度]

9995 (株)グローセルの時系列データ [2021年度]