9995 (株)グローセルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	425	427	422	423	24,400	423
2022-12-29	415	425	413	425	53,600	425
2022-12-28	417	417	413	416	41,100	416
2022-12-27	419	421	415	416	53,400	416
2022-12-26	412	419	412	419	40,700	419
2022-12-23	414	415	410	411	56,200	411
2022-12-22	417	420	415	417	43,600	417
2022-12-21	423	426	415	415	90,300	415
2022-12-20	435	439	426	426	72,000	426
2022-12-19	437	438	434	434	38,700	434
2022-12-16	439	442	437	438	65,300	438
2022-12-15	444	447	443	444	30,900	444
2022-12-14	440	446	440	444	54,200	444
2022-12-13	439	441	438	439	28,500	439
2022-12-12	440	440	436	437	33,500	437
2022-12-09	431	440	431	440	49,100	440
2022-12-08	432	433	429	431	34,600	431
2022-12-07	429	433	428	430	26,200	430
2022-12-06	437	437	431	431	42,700	431
2022-12-05	435	440	433	437	35,200	437
2022-12-02	430	437	425	435	83,700	435
2022-12-01	436	436	431	434	45,800	434
2022-11-30	437	439	432	432	66,800	432
2022-11-29	440	446	437	438	88,300	438
2022-11-28	445	445	438	441	85,700	441
2022-11-25	442	446	442	442	85,800	442
2022-11-24	443	443	439	442	78,200	442
2022-11-22	442	446	436	436	159,700	436
2022-11-21	437	442	437	439	56,300	439
2022-11-18	429	439	429	437	70,400	437
2022-11-17	436	440	430	431	114,600	431
2022-11-16	421	443	421	438	209,300	438
2022-11-15	417	423	412	421	90,800	421
2022-11-14	421	426	419	422	60,200	422
2022-11-11	425	425	418	421	54,500	421
2022-11-10	420	422	418	418	33,200	418
2022-11-09	429	429	423	423	28,900	423
2022-11-08	430	431	423	426	42,200	426
2022-11-07	429	431	426	430	74,000	430
2022-11-04	418	428	417	423	112,600	423
2022-11-02	419	420	416	418	60,000	418
2022-11-01	416	420	414	419	53,400	419
2022-10-31	413	418	407	416	134,000	416
2022-10-28	406	410	404	405	193,500	405
2022-10-27	416	416	408	411	86,200	411
2022-10-26	420	425	413	417	298,000	417
2022-10-25	405	408	402	402	118,800	402
2022-10-24	409	412	400	400	196,600	400
2022-10-21	407	407	403	406	33,600	406
2022-10-20	404	407	402	406	36,400	406
2022-10-19	404	406	402	406	33,500	406
2022-10-18	405	405	402	403	38,500	403
2022-10-17	400	404	400	402	35,900	402
2022-10-14	400	403	397	403	61,500	403
2022-10-13	399	401	396	397	77,700	397
2022-10-12	401	404	398	401	92,300	401
2022-10-11	407	408	400	403	77,500	403
2022-10-07	410	414	408	412	33,800	412
2022-10-06	410	415	409	413	59,000	413
2022-10-05	414	414	409	411	40,100	411
2022-10-04	408	411	405	410	77,500	410
2022-10-03	405	405	398	404	84,000	404
2022-09-30	413	416	401	404	173,300	404
2022-09-29	414	420	411	417	55,500	417
2022-09-28	411	412	405	411	87,000	411
2022-09-27	408	416	408	411	58,400	411
2022-09-26	413	415	407	408	115,000	408
2022-09-22	412	423	412	420	66,000	420
2022-09-21	417	417	411	413	40,300	413
2022-09-20	416	420	414	417	73,400	417
2022-09-16	422	425	412	413	99,800	413
2022-09-15	422	424	420	422	33,700	422
2022-09-14	422	426	420	422	86,300	422
2022-09-13	428	431	427	430	23,300	430
2022-09-12	432	433	426	428	54,000	428
2022-09-09	429	434	428	430	78,100	430
2022-09-08	436	436	427	431	94,800	431
2022-09-07	420	439	420	433	187,100	433
2022-09-06	421	424	419	422	32,100	422
2022-09-05	421	424	416	422	55,300	422
2022-09-02	420	422	417	421	54,700	421
2022-09-01	419	420	415	415	41,400	415
2022-08-31	428	428	417	422	118,100	422
2022-08-30	416	423	414	423	50,800	423
2022-08-29	413	416	413	414	42,100	414
2022-08-26	419	420	417	417	23,400	417
2022-08-25	414	420	413	419	57,400	419
2022-08-24	412	414	410	414	37,300	414
2022-08-23	410	412	410	411	28,400	411
2022-08-22	409	412	408	410	53,600	410
2022-08-19	412	412	410	410	19,700	410
2022-08-18	409	412	408	412	50,900	412
2022-08-17	409	411	408	409	36,600	409
2022-08-16	410	412	407	409	43,700	409
2022-08-15	410	411	408	410	54,300	410
2022-08-12	409	410	406	410	63,800	410
2022-08-10	406	407	405	405	37,100	405
2022-08-09	411	411	406	407	34,700	407
2022-08-08	410	412	408	411	49,200	411
2022-08-05	410	414	410	413	66,900	413
2022-08-04	414	414	410	411	39,900	411
2022-08-03	417	417	410	414	87,600	414
2022-08-02	414	417	410	417	50,800	417
2022-08-01	425	425	410	410	129,300	410
2022-07-29	451	452	417	423	595,400	423
2022-07-28	405	405	401	405	56,700	405
2022-07-27	402	404	402	402	14,300	402
2022-07-26	403	404	402	404	13,000	404
2022-07-25	401	402	401	402	55,800	402
2022-07-22	402	404	402	402	18,300	402
2022-07-21	403	404	402	402	11,700	402
2022-07-20	403	404	401	404	34,700	404
2022-07-19	402	403	399	403	31,400	403
2022-07-15	403	403	399	400	21,300	400
2022-07-14	401	403	400	403	22,000	403
2022-07-13	400	403	400	403	13,500	403
2022-07-12	401	402	400	400	18,500	400
2022-07-11	403	405	401	404	36,300	404
2022-07-08	402	404	399	399	41,700	399
2022-07-07	403	405	400	401	25,100	401
2022-07-06	402	403	400	400	22,500	400
2022-07-05	403	405	402	402	16,000	402
2022-07-04	405	406	401	402	26,900	402
2022-07-01	400	403	398	401	32,400	401
2022-06-30	402	405	400	400	24,300	400
2022-06-29	406	406	401	401	26,300	401
2022-06-28	405	406	403	406	17,400	406
2022-06-27	402	406	402	404	42,700	404
2022-06-24	402	404	400	402	16,000	402
2022-06-23	402	404	400	400	17,100	400
2022-06-22	403	404	400	402	17,800	402
2022-06-21	400	405	400	405	23,100	405
2022-06-20	405	405	396	400	45,700	400
2022-06-17	400	403	400	403	33,000	403
2022-06-16	403	405	401	405	28,600	405
2022-06-15	405	406	400	400	41,600	400
2022-06-14	405	408	403	407	39,000	407
2022-06-13	408	411	406	411	27,300	411
2022-06-10	412	412	408	408	48,000	408
2022-06-09	414	415	412	415	37,900	415
2022-06-08	414	415	412	414	28,100	414
2022-06-07	414	415	412	414	23,800	414
2022-06-06	411	415	411	414	23,100	414
2022-06-03	415	415	411	411	20,700	411
2022-06-02	416	416	411	415	19,900	415
2022-06-01	411	415	410	415	24,500	415
2022-05-31	412	415	409	411	24,400	411
2022-05-30	411	415	410	412	41,600	412
2022-05-27	408	411	408	411	24,500	411
2022-05-26	413	415	409	409	25,900	409
2022-05-25	410	411	406	411	20,100	411
2022-05-24	416	416	405	408	36,700	408
2022-05-23	416	418	413	416	24,100	416
2022-05-20	414	416	412	415	27,900	415
2022-05-19	410	416	409	415	32,900	415
2022-05-18	416	418	413	416	30,200	416
2022-05-17	409	418	409	414	33,300	414
2022-05-16	420	420	409	413	50,000	413
2022-05-13	405	418	405	416	52,200	416
2022-05-12	405	407	403	403	21,100	403
2022-05-11	405	408	405	406	15,600	406
2022-05-10	410	410	402	408	33,200	408
2022-05-09	410	414	406	406	23,200	406
2022-05-06	415	415	411	411	25,800	411
2022-05-02	415	415	410	411	38,600	411
2022-04-28	408	414	406	413	32,800	413
2022-04-27	401	404	400	404	42,200	404
2022-04-26	406	407	404	405	22,400	405
2022-04-25	407	408	405	405	20,500	405
2022-04-22	408	409	405	407	24,800	407
2022-04-21	407	410	407	408	19,500	408
2022-04-20	413	413	406	406	27,000	406
2022-04-19	408	414	405	410	28,500	410
2022-04-18	403	412	402	405	20,800	405
2022-04-15	408	410	405	406	29,400	406
2022-04-14	411	412	409	412	18,100	412
2022-04-13	402	409	402	408	30,700	408
2022-04-12	401	404	401	402	30,600	402
2022-04-11	400	404	399	403	72,700	403
2022-04-08	406	406	401	403	47,300	403
2022-04-07	410	410	404	405	41,500	405
2022-04-06	420	420	410	410	61,500	410
2022-04-05	426	428	420	420	36,800	420
2022-04-04	423	425	420	423	44,100	423
2022-04-01	425	425	420	421	62,800	421
2022-03-31	423	432	423	427	98,600	427
2022-03-30	427	427	421	424	342,100	424
2022-03-29	440	440	435	439	186,000	439
2022-03-28	443	444	440	440	118,100	440
2022-03-25	445	448	439	441	128,500	441
2022-03-24	442	445	440	445	69,100	445
2022-03-23	446	447	440	442	123,200	442
2022-03-22	447	449	443	444	88,100	444
2022-03-18	442	444	439	443	69,500	443
2022-03-17	446	447	441	443	89,400	443
2022-03-16	439	441	437	441	78,700	441
2022-03-15	431	437	429	436	76,300	436
2022-03-14	432	435	427	429	178,800	429
2022-03-11	432	435	429	432	75,200	432
2022-03-10	432	438	428	438	197,300	438
2022-03-09	427	432	424	424	233,800	424
2022-03-08	431	435	424	427	157,800	427
2022-03-07	437	437	432	435	75,500	435
2022-03-04	445	447	437	437	68,200	437
2022-03-03	445	447	441	444	55,000	444
2022-03-02	442	443	439	442	53,500	442
2022-03-01	443	445	440	443	51,400	443
2022-02-28	435	444	434	443	95,100	443
2022-02-25	435	436	430	432	270,500	432
2022-02-24	433	435	423	431	78,800	431
2022-02-22	430	433	427	433	40,700	433
2022-02-21	437	437	430	434	78,400	434
2022-02-18	438	442	438	439	103,800	439
2022-02-17	440	442	437	441	53,800	441
2022-02-16	439	442	439	439	35,100	439
2022-02-15	444	446	437	437	87,800	437
2022-02-14	445	445	439	444	70,700	444
2022-02-10	445	449	442	446	91,700	446
2022-02-09	441	445	438	444	61,000	444
2022-02-08	443	448	437	438	65,000	438
2022-02-07	447	447	441	445	139,900	445
2022-02-04	455	455	440	450	171,100	450
2022-02-03	445	460	444	459	164,500	459
2022-02-02	434	444	427	442	122,000	442
2022-02-01	434	436	429	434	87,000	434
2022-01-31	430	441	422	432	229,900	432
2022-01-28	422	427	413	426	185,100	426
2022-01-27	422	426	416	416	118,100	416
2022-01-26	410	421	410	419	89,500	419
2022-01-25	412	413	407	410	74,600	410
2022-01-24	404	412	402	412	124,100	412
2022-01-21	397	401	392	401	111,800	401
2022-01-20	395	400	394	398	48,800	398
2022-01-19	399	400	395	395	85,800	395
2022-01-18	399	404	399	400	34,600	400
2022-01-17	404	407	399	399	113,000	399
2022-01-14	406	406	398	406	141,200	406
2022-01-13	410	411	408	408	35,800	408
2022-01-12	406	412	406	412	44,900	412
2022-01-11	409	409	403	406	56,900	406
2022-01-07	405	410	401	405	99,700	405
2022-01-06	411	412	405	405	77,800	405
2022-01-05	417	419	411	417	63,400	417
2022-01-04	413	417	413	417	58,900	417

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

9995 (株)グローセル の時系列データ [2022年度]

9995 (株)グローセルの時系列データ [2022年度]