9995 (株)グローセルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	680	693	680	688	229,500	688
2023-12-28	682	688	681	681	139,800	681
2023-12-27	680	684	680	682	129,000	682
2023-12-26	677	685	674	680	143,400	680
2023-12-25	676	684	672	676	237,300	676
2023-12-22	683	686	680	680	125,300	680
2023-12-21	688	689	679	685	165,200	685
2023-12-20	688	692	685	688	175,600	688
2023-12-19	690	695	684	688	172,400	688
2023-12-18	683	688	679	680	181,500	680
2023-12-15	686	693	682	687	117,900	687
2023-12-14	698	698	679	685	431,900	685
2023-12-13	691	706	678	680	308,500	680
2023-12-12	703	745	682	692	1,254,300	692
2023-12-11	646	684	644	677	685,900	677
2023-12-08	643	651	643	650	460,900	650
2023-12-07	650	650	644	645	243,200	645
2023-12-06	639	656	638	650	1,723,300	650
2023-12-05	640	641	638	639	503,800	639
2023-12-04	638	641	637	640	651,500	640
2023-12-01	640	640	633	638	1,234,400	638
2023-11-30	640	643	640	641	1,339,400	641
2023-11-29	643	644	640	640	2,251,000	640
2023-11-28	547	547	547	547	97,100	547
2023-11-27	463	474	461	467	115,100	467
2023-11-24	440	458	440	455	117,300	455
2023-11-22	433	438	432	438	48,000	438
2023-11-21	430	435	429	432	56,000	432
2023-11-20	438	441	431	431	51,700	431
2023-11-17	430	438	429	438	51,300	438
2023-11-16	431	433	428	430	40,400	430
2023-11-15	429	433	429	431	38,300	431
2023-11-14	432	433	427	429	55,700	429
2023-11-13	438	440	431	432	43,300	432
2023-11-10	433	439	430	438	45,900	438
2023-11-09	430	435	428	435	66,600	435
2023-11-08	452	453	428	431	178,100	431
2023-11-07	452	459	449	449	54,400	449
2023-11-06	455	456	450	453	101,000	453
2023-11-02	449	461	449	452	102,300	452
2023-11-01	453	455	445	449	83,300	449
2023-10-31	450	452	436	450	219,900	450
2023-10-30	483	483	466	466	377,800	466
2023-10-27	469	480	469	480	87,000	480
2023-10-26	469	478	464	468	132,800	468
2023-10-25	452	469	451	466	84,500	466
2023-10-24	459	459	446	448	111,500	448
2023-10-23	466	473	459	459	78,700	459
2023-10-20	468	473	466	469	65,200	469
2023-10-19	465	483	465	470	193,700	470
2023-10-18	467	472	463	465	165,200	465
2023-10-17	455	465	454	461	191,300	461
2023-10-16	463	463	455	458	62,200	458
2023-10-13	468	474	461	464	81,100	464
2023-10-12	461	471	461	468	77,800	468
2023-10-11	463	465	460	461	53,300	461
2023-10-10	460	463	457	463	97,000	463
2023-10-06	458	458	453	454	45,300	454
2023-10-05	445	457	445	457	69,700	457
2023-10-04	448	451	438	441	158,100	441
2023-10-03	474	474	453	454	151,700	454
2023-10-02	470	476	467	469	100,100	469
2023-09-29	475	477	462	465	167,400	465
2023-09-28	493	493	470	475	254,200	475
2023-09-27	460	474	452	474	298,200	474
2023-09-26	448	462	447	460	282,300	460
2023-09-25	442	448	439	447	116,500	447
2023-09-22	435	442	434	439	99,200	439
2023-09-21	435	439	435	436	69,500	436
2023-09-20	437	438	433	434	53,800	434
2023-09-19	433	438	431	438	70,700	438
2023-09-15	433	435	431	432	61,000	432
2023-09-14	433	433	430	432	29,800	432
2023-09-13	434	435	433	433	108,400	433
2023-09-12	430	434	430	433	67,100	433
2023-09-11	430	432	429	431	47,500	431
2023-09-08	428	431	427	428	56,200	428
2023-09-07	430	432	428	430	72,800	430
2023-09-06	429	431	427	429	79,900	429
2023-09-05	429	429	426	426	50,800	426
2023-09-04	430	432	429	431	70,600	431
2023-09-01	426	429	425	428	55,700	428
2023-08-31	423	428	423	426	50,000	426
2023-08-30	425	426	422	422	57,200	422
2023-08-29	425	425	422	424	56,100	424
2023-08-28	425	426	423	423	41,800	423
2023-08-25	421	425	419	424	47,000	424
2023-08-24	418	426	418	425	95,200	425
2023-08-23	416	420	416	420	25,900	420
2023-08-22	417	418	415	418	37,500	418
2023-08-21	414	417	413	415	34,300	415
2023-08-18	414	418	411	414	76,500	414
2023-08-17	414	415	409	415	87,300	415
2023-08-16	417	418	412	413	95,700	413
2023-08-15	420	421	417	419	65,300	419
2023-08-14	426	426	420	420	67,300	420
2023-08-10	424	425	420	425	55,200	425
2023-08-09	426	426	421	424	40,200	424
2023-08-08	426	430	425	425	60,200	425
2023-08-07	427	428	425	426	51,800	426
2023-08-04	427	428	424	427	40,100	427
2023-08-03	428	430	422	427	110,400	427
2023-08-02	437	437	430	431	73,300	431
2023-08-01	435	440	432	437	142,000	437
2023-07-31	431	444	431	437	459,300	437
2023-07-28	421	428	417	427	491,700	427
2023-07-27	420	424	417	424	96,900	424
2023-07-26	420	423	418	420	78,000	420
2023-07-25	416	424	415	421	178,300	421
2023-07-24	416	416	413	413	92,700	413
2023-07-21	415	416	412	415	66,000	415
2023-07-20	419	420	415	415	41,100	415
2023-07-19	419	421	417	419	69,900	419
2023-07-18	416	421	416	418	60,300	418
2023-07-14	421	421	415	416	88,200	416
2023-07-13	418	425	412	424	263,400	424
2023-07-12	413	420	407	419	321,300	419
2023-07-11	415	417	411	413	83,700	413
2023-07-10	419	420	414	415	102,600	415
2023-07-07	416	420	415	419	77,600	419
2023-07-06	420	422	417	419	90,500	419
2023-07-05	417	421	416	421	134,900	421
2023-07-04	414	418	413	417	198,400	417
2023-07-03	411	414	411	412	92,100	412
2023-06-30	410	410	408	410	74,700	410
2023-06-29	409	411	407	410	87,500	410
2023-06-28	407	409	406	407	76,400	407
2023-06-27	405	407	403	406	96,400	406
2023-06-26	406	410	404	405	77,400	405
2023-06-23	411	411	405	406	132,300	406
2023-06-22	414	415	409	410	100,900	410
2023-06-21	412	416	412	414	98,500	414
2023-06-20	415	416	412	414	91,200	414
2023-06-19	415	416	413	415	122,800	415
2023-06-16	413	415	409	415	190,500	415
2023-06-15	413	416	411	412	143,300	412
2023-06-14	414	414	411	413	97,400	413
2023-06-13	412	414	411	412	96,500	412
2023-06-12	408	412	407	410	189,000	410
2023-06-09	404	406	403	405	71,400	405
2023-06-08	406	407	402	402	84,100	402
2023-06-07	408	408	403	404	105,100	404
2023-06-06	405	408	403	406	92,300	406
2023-06-05	403	405	402	404	117,100	404
2023-06-02	398	402	397	400	104,800	400
2023-06-01	398	398	395	396	151,100	396
2023-05-31	401	402	398	398	248,500	398
2023-05-30	403	403	400	403	73,500	403
2023-05-29	404	404	400	401	91,000	401
2023-05-26	403	406	401	401	98,500	401
2023-05-25	402	405	401	403	83,100	403
2023-05-24	402	403	401	402	78,100	402
2023-05-23	403	404	400	401	151,900	401
2023-05-22	405	405	402	403	80,700	403
2023-05-19	403	405	402	404	103,800	404
2023-05-18	404	405	401	401	142,200	401
2023-05-17	407	407	402	403	98,400	403
2023-05-16	405	409	403	406	198,800	406
2023-05-15	414	415	410	411	82,300	411
2023-05-12	414	415	412	413	91,100	413
2023-05-11	414	415	412	413	60,600	413
2023-05-10	416	416	414	415	38,300	415
2023-05-09	414	418	414	416	113,200	416
2023-05-08	413	415	412	413	99,100	413
2023-05-02	410	412	409	412	80,700	412
2023-05-01	412	412	410	411	74,400	411
2023-04-28	409	410	406	410	122,300	410
2023-04-27	406	409	404	409	282,100	409
2023-04-26	409	409	405	406	133,700	406
2023-04-25	409	412	409	410	67,900	410
2023-04-24	411	411	408	409	109,700	409
2023-04-21	410	413	409	411	64,100	411
2023-04-20	409	413	407	410	209,600	410
2023-04-19	414	414	410	410	97,000	410
2023-04-18	412	414	410	414	72,400	414
2023-04-17	412	412	408	411	97,400	411
2023-04-14	413	413	410	410	72,000	410
2023-04-13	411	413	409	411	61,100	411
2023-04-12	410	412	408	412	84,100	412
2023-04-11	409	412	408	408	86,400	408
2023-04-10	406	409	406	407	85,600	407
2023-04-07	408	410	404	406	136,000	406
2023-04-06	406	410	405	408	119,800	408
2023-04-05	416	416	408	410	186,700	410
2023-04-04	420	420	416	418	134,600	418
2023-04-03	424	424	413	418	186,700	418
2023-03-31	417	425	415	421	186,500	421
2023-03-30	416	416	410	412	480,600	412
2023-03-29	430	430	425	427	312,000	427
2023-03-28	430	431	428	429	128,800	429
2023-03-27	434	434	428	430	180,900	430
2023-03-24	433	435	432	434	94,200	434
2023-03-23	428	434	427	434	119,600	434
2023-03-22	429	432	426	432	147,100	432
2023-03-20	432	433	425	429	199,300	429
2023-03-17	433	435	425	434	192,800	434
2023-03-16	432	435	430	434	181,400	434
2023-03-15	433	439	431	436	251,200	436
2023-03-14	431	432	421	426	407,600	426
2023-03-13	439	440	430	436	437,600	436
2023-03-10	436	438	432	432	241,900	432
2023-03-09	434	438	434	436	284,900	436
2023-03-08	432	436	431	434	392,200	434
2023-03-07	429	435	428	433	195,500	433
2023-03-06	429	429	424	428	158,000	428
2023-03-03	427	428	421	424	146,000	424
2023-03-02	433	433	423	426	141,100	426
2023-03-01	422	434	421	434	300,000	434
2023-02-28	431	431	420	424	368,100	424
2023-02-27	418	422	418	419	234,100	419
2023-02-24	412	417	411	415	170,400	415
2023-02-22	412	414	410	412	153,700	412
2023-02-21	414	415	412	414	66,400	414
2023-02-20	413	416	412	414	130,700	414
2023-02-17	414	415	410	412	114,200	412
2023-02-16	414	416	412	414	148,300	414
2023-02-15	412	415	410	412	179,700	412
2023-02-14	412	412	409	412	81,500	412
2023-02-13	411	412	408	410	101,000	410
2023-02-10	410	411	407	408	202,400	408
2023-02-09	407	410	406	407	121,300	407
2023-02-08	407	409	407	408	127,100	408
2023-02-07	406	407	404	407	162,300	407
2023-02-06	410	411	404	404	217,500	404
2023-02-03	405	407	403	406	148,000	406
2023-02-02	403	407	401	403	265,300	403
2023-02-01	401	406	398	400	915,500	400
2023-01-31	418	418	412	417	398,300	417
2023-01-30	414	419	413	419	440,500	419
2023-01-27	413	414	409	410	299,300	410
2023-01-26	415	417	410	412	179,100	412
2023-01-25	409	415	408	414	354,300	414
2023-01-24	410	417	403	409	1,043,300	409
2023-01-23	420	434	412	412	546,500	412
2023-01-20	417	428	416	422	151,500	422
2023-01-19	408	417	407	414	81,200	414
2023-01-18	406	409	404	409	190,900	409
2023-01-17	411	414	411	413	71,400	413
2023-01-16	411	414	410	412	65,200	412
2023-01-13	410	416	410	413	62,500	413
2023-01-12	415	415	410	412	58,900	412
2023-01-11	411	414	410	410	100,700	410
2023-01-10	410	415	405	407	146,400	407
2023-01-06	418	423	418	423	26,400	423
2023-01-05	426	426	417	417	40,300	417
2023-01-04	423	428	419	419	53,900	419

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 [2023年度]

9995 (株)グローセルの時系列データ [2023年度]