[6457 東証1部] グローリー 日足 時系列データ

[6457 東証1部] グローリー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-084225.004265.004205.004255.002910001234128500
2017-12-074125.004280.004125.004245.005709002411166000
2017-12-064035.004100.004030.004060.002840001153175500
2017-12-053980.004035.003975.004025.00169900681126500
2017-12-044015.004040.003980.003980.00159800639967500
2017-12-014030.004030.003975.004015.00214600858702000
2017-11-304025.004025.003960.003990.00240300957318000
2017-11-294020.004035.003975.003995.002729001093601500
2017-11-284010.004030.003995.004010.002635001058530500
2017-11-274020.004020.003985.003990.002754001101151500
2017-11-243985.003985.003960.003975.00210600836772000
2017-11-224020.004025.003985.003985.00244000976129000
2017-11-213980.003995.003950.003975.00218600868781000
2017-11-203925.003950.003915.003925.003704001454884000
2017-11-174000.004030.003980.003995.004209001683715500
2017-11-164000.004005.003965.003985.002583001028658500
2017-11-154080.004085.004000.004010.00202400815383000
2017-11-144060.004125.004050.004110.00158500649883000
2017-11-134130.004150.004095.004115.00147300607275000
2017-11-104105.004150.004095.004125.00201800833079000
2017-11-094190.004265.004120.004160.005133002152717000
2017-11-084235.004265.004040.004170.007813003222012500
2017-11-074250.004375.004250.004375.002470001068121500
2017-11-064270.004290.004245.004280.00156700669079000
2017-11-024250.004270.004215.004265.00132800564624000
2017-11-014230.004255.004195.004225.003128001321005500
2017-10-314215.004255.004215.004220.002789001180818000
2017-10-304280.004285.004230.004245.004427001880821000
2017-10-274285.004290.004255.004275.00175600750054500
2017-10-264280.004295.004275.004290.00145400623528500
2017-10-254280.004300.004240.004275.00184100786303500
2017-10-244270.004290.004260.004285.00107800461198500
2017-10-234290.004295.004250.004265.00125300534495500
2017-10-204220.004270.004220.004260.00182200774559000
2017-10-194230.004245.004220.004230.00144300610197000
2017-10-184200.004220.004190.004215.00104800440887500
2017-10-174180.004215.004170.004210.00151600636451500
2017-10-164140.004185.004125.004160.00134700560707000
2017-10-134100.004155.004090.004135.00151100623457500
2017-10-124115.004130.004100.004110.00123900509138000
2017-10-114125.004135.004085.004115.00180100739949000
2017-10-104075.004145.004070.004145.00222700919700000
2017-10-064065.004080.004045.004065.00123700502616000
2017-10-054045.004065.004010.004050.00167700677678500
2017-10-044050.004065.004030.004055.00134700545545000
2017-10-034050.004060.004025.004040.00173100700068500
2017-10-024035.004050.004010.004025.00180400725733500
2017-09-293945.003995.003930.003985.00139300553465000
2017-09-283965.003965.003915.003950.00214400845524000
2017-09-273965.003965.003910.003945.00147300580956000
2017-09-263920.003985.003915.003965.00137700545263500
2017-09-253970.003975.003945.003955.00100500397924000
2017-09-223940.003965.003920.003940.00136100536333000
2017-09-213975.003985.003950.003960.00161600640905000
2017-09-203955.003970.003945.003965.00124800494413500
2017-09-193995.004000.003960.003980.00174000692531000
2017-09-153900.003955.003895.003940.00242100953723500
2017-09-143885.003920.003880.003910.00191800748971500
2017-09-133890.003910.003855.003885.00160700623158500
2017-09-123895.003930.003875.003895.00243200949728500
2017-09-113885.003900.003820.003835.00196200755920500
2017-09-083880.003910.003855.003875.002837001100699000
2017-09-073870.003900.003865.003890.00255400992122000
2017-09-063770.003875.003750.003860.00232300891261000
2017-09-053765.003820.003765.003785.00235000891449500
2017-09-043775.003800.003745.003750.00154100579258500
2017-09-013770.003800.003750.003795.00244700924132000
2017-08-313740.003755.003730.003740.00123600462238500
2017-08-303700.003735.003690.003725.00204800760859000
2017-08-293650.003690.003650.003680.00141700520789000
2017-08-283700.003715.003685.003700.00142600527551000
2017-08-253675.003710.003675.003685.00149200550440000
2017-08-243660.003700.003650.003680.00153700566738000
2017-08-233715.003715.003640.003660.00167900616715000
2017-08-223620.003670.003620.003665.0089800328202000
2017-08-213665.003665.003630.003640.00130300474723000
2017-08-183665.003700.003635.003650.00181300664558500
2017-08-173745.003755.003715.003735.0095300356121500
2017-08-163750.003795.003745.003750.00131800496260500
2017-08-153725.003775.003720.003750.00147600554008500
2017-08-143780.003790.003700.003705.002824001054333000
2017-08-103815.003855.003790.003825.00178100681060500
2017-08-093865.003895.003820.003830.00215100825647000
2017-08-083900.003930.003865.003900.00211300823171500
2017-08-073850.003995.003845.003880.003955001550287000
2017-08-043730.003895.003665.003825.004523001717235000
2017-08-033690.003705.003670.003700.00156700577743000
2017-08-023695.003725.003670.003715.00175100648645000
2017-08-013695.003695.003660.003685.00126300465253000
2017-07-313700.003715.003675.003675.00141800523729500
2017-07-283665.003695.003660.003690.00106000389992000
2017-07-273670.003705.003650.003680.00100700370239500
2017-07-263705.003720.003665.003685.0099700367046500
2017-07-253680.003710.003670.003680.00136800504427000
2017-07-243660.003675.003630.003665.00163000596134500
2017-07-213690.003700.003660.003675.00158500582169500
2017-07-203730.003730.003710.003720.00132900494211000
2017-07-193730.003740.003710.003710.00110200410060500
2017-07-183750.003750.003705.003730.00135500505628000
2017-07-143795.003825.003780.003795.00186800709893000
2017-07-133765.003795.003755.003775.00138200521695500
2017-07-123765.003785.003750.003760.0095000357468000
2017-07-113765.003785.003750.003770.00145100547229000
2017-07-103760.003805.003740.003795.00200500758326000
2017-07-073700.003745.003695.003715.00121400451326500
2017-07-063720.003745.003705.003740.00103000384547500
2017-07-053685.003715.003660.003715.00115500426255500
2017-07-043735.003740.003660.003680.00159000587133500
2017-07-033695.003710.003675.003690.00108900401699500
2017-06-303700.003705.003660.003680.00167700615903500
2017-06-293765.003770.003715.003730.0086300322096500
2017-06-283785.003805.003740.003750.0098300370403500
2017-06-273795.003810.003770.003780.00116700441661000
2017-06-263770.003795.003765.003785.0068300258457000
2017-06-233780.003790.003760.003780.00120900456700500
2017-06-223735.003770.003735.003750.0087100327117000
2017-06-213710.003760.003710.003730.00107000399768500
2017-06-203740.003770.003730.003765.00140800528727500
2017-06-193660.003705.003650.003700.00168900622894000
2017-06-163625.003660.003590.003660.002891001052974000
2017-06-153605.003630.003580.003600.00116900421185000
2017-06-143670.003685.003615.003615.00155000563594500
2017-06-133670.003685.003640.003665.00185300679347000
2017-06-123660.003660.003625.003640.00102600373405500
2017-06-093650.003670.003625.003660.00179700656542500
2017-06-083725.003725.003660.003665.00168400620100000
2017-06-073615.003685.003615.003685.00181400664879000
2017-06-063765.003765.003625.003640.00236800867478000
2017-06-053770.003805.003760.003765.00238400900317500
2017-06-023805.003845.003790.003840.00144300553110000
2017-06-013765.003810.003760.003800.00113700431350000
2017-05-313790.003790.003740.003760.00242600913470500
2017-05-303715.003760.003690.003755.00195700730691500
2017-05-293685.003710.003660.003705.00182200672069000
2017-05-263705.003705.003640.003650.00203400745074000
2017-05-253710.003715.003690.003700.00183700680362000
2017-05-243780.003785.003710.003720.00127300474813000
2017-05-233760.003775.003730.003735.00198000742722500
2017-05-223770.003775.003745.003750.00205600772445500
2017-05-193740.003750.003720.003750.00183700686845500
2017-05-183720.003730.003680.003700.00179900665692000
2017-05-173775.003795.003760.003765.00199100751398000
2017-05-163800.003810.003760.003775.00231600876007500
2017-05-153800.003820.003785.003800.00229700874094000
2017-05-123760.003805.003740.003800.002978001125435000
2017-05-113820.003835.003760.003765.003739001417750000
2017-05-103880.003895.003845.003855.00257200995182000
2017-05-093870.003890.003855.003865.00233200903633000
2017-05-083805.003885.003795.003860.003394001306821000
2017-05-023765.003780.003735.003735.00191100716752500
2017-05-013750.003760.003730.003755.00116400436757000
2017-04-283755.003775.003725.003740.00173100648560000
2017-04-273745.003780.003730.003770.00253900954471500
2017-04-263755.003770.003720.003760.00222200833038000
2017-04-253685.003740.003675.003725.00203900758158000
2017-04-243705.003705.003660.003665.00156100573353500
2017-04-213645.003655.003600.003640.00240500872658500
2017-04-203620.003635.003600.003605.00159500577158500
2017-04-193590.003605.003565.003590.00129500465049500
2017-04-183600.003685.003595.003610.00165000596838500
2017-04-173550.003580.003550.003565.00163500582393500
2017-04-143570.003570.003545.003560.00202900722864000
2017-04-133515.003585.003515.003575.00261300931830500
2017-04-123560.003565.003535.003545.00183700651975500
2017-04-113620.003630.003595.003600.00106700384770500
2017-04-103605.003625.003575.003610.00137000493822000
2017-04-073590.003605.003555.003580.00172800618892000
2017-04-063615.003625.003545.003555.00130700466533000
2017-04-053665.003665.003610.003625.00173100628945000
2017-04-043655.003660.003610.003640.00177700646236000
2017-04-033695.003700.003655.003675.00150400553542000
2017-03-313715.003715.003645.003650.00212700782800500
2017-03-303710.003725.003675.003680.00188600697279500
2017-03-293775.003790.003685.003710.003110001156342500
2017-03-283830.003840.003790.003815.00162600619493000
2017-03-273815.003820.003755.003770.00142700539272500
2017-03-243825.003855.003810.003830.00135600519711500
2017-03-233875.003875.003825.003845.0094600363519000
2017-03-223855.003900.003840.003850.00164900636872000
2017-03-213925.003975.003925.003950.0095500377271000
2017-03-173910.003955.003910.003950.00159100627319500
2017-03-163900.003970.003895.003970.00131100517811500
2017-03-153955.003970.003940.003950.0097100383526000
2017-03-144020.004040.003975.003980.00170300680509000
2017-03-133975.004015.003960.004010.00177100708548500
2017-03-104000.004020.003985.003995.002723001088965500
2017-03-094005.004020.003945.003980.002793001109640500
2017-03-084015.004095.003970.003980.003820001527175500
2017-03-073925.003990.003920.003980.003260001292995500
2017-03-063860.003950.003860.003935.002688001055039000
2017-03-033840.003900.003840.003885.00250100969675500
2017-03-023900.003925.003885.003910.00199000777259000
2017-03-013835.003870.003795.003860.002699001036911000
2017-02-283930.003945.003845.003850.003038001177847500
2017-02-273790.003805.003775.003790.00126900481119500
2017-02-243850.003875.003825.003845.00207500798935000
2017-02-233810.003855.003775.003850.00225500862041000
2017-02-223850.003855.003770.003800.00208900793878000
2017-02-213800.003825.003775.003805.00105000399743500
2017-02-203800.003820.003770.003810.00163600621937000
2017-02-173800.003815.003775.003800.00160800610557000
2017-02-163850.003870.003815.003835.00134500516040000
2017-02-153845.003875.003825.003835.00147100565376500
2017-02-143825.003875.003790.003795.002783001061668000
2017-02-133800.003810.003760.003785.00185500701991000
2017-02-103705.003775.003700.003765.003677001380234000
2017-02-093690.003695.003645.003680.003539001299173000
2017-02-083690.003780.003690.003720.003827001430542500
2017-02-073590.003715.003575.003660.003996001460991000
2017-02-063530.003545.003480.003520.00165800582469500
2017-02-033490.003525.003480.003510.00214800754401000
2017-02-023525.003555.003490.003490.00154900544967500
2017-02-013495.003520.003480.003510.00139500489220500
2017-01-313510.003550.003505.003530.00152900539925000
2017-01-303575.003600.003535.003560.00136600486953000
2017-01-273615.003615.003570.003580.00152200545791500
2017-01-263610.003625.003585.003590.00148500534336500
2017-01-253595.003610.003535.003555.00129200459700500
2017-01-243480.003555.003465.003535.00204800721834500
2017-01-233570.003575.003485.003490.00267300937851000
2017-01-203575.003635.003570.003610.00159500575560500
2017-01-193520.003565.003490.003545.003042001074760500
2017-01-183595.003625.003520.003535.00262900931150000
2017-01-173670.003675.003600.003600.00204800743181500
2017-01-163685.003685.003655.003670.0076400280299000
2017-01-133700.003725.003690.003710.00126800469943000
2017-01-123760.003760.003690.003730.00118500441026500
2017-01-113795.003795.003740.003760.00125900473571000
2017-01-103765.003780.003705.003730.00208600778171500
2017-01-063730.003770.003720.003765.00188900708704000
2017-01-053780.003790.003725.003755.00204000765600000
2017-01-043720.003835.003720.003815.00226400859535500
2016-12-303675.003695.003650.003690.0095700352015500
2016-12-293725.003735.003680.003685.00159700590763500
2016-12-283700.003760.003695.003755.00125600469901000
2016-12-273665.003720.003640.003680.00197600728855000
2016-12-263670.003695.003655.003675.00121900447875500
2016-12-223650.003680.003640.003670.00183200670768000
2016-12-213690.003700.003640.003645.00199900731447500
2016-12-203730.003735.003700.003720.00122300455002000
2016-12-193730.003740.003700.003725.00137100510003000
2016-12-163780.003785.003720.003735.00217500815368500
2016-12-153690.003770.003690.003735.00224100838639500
2016-12-143715.003730.003675.003685.00211300779719500
2016-12-133695.003745.003645.003745.00230700854460000
2016-12-123730.003760.003685.003725.00262800977932000
2016-12-093640.003730.003640.003720.00200900740745500
2016-12-083725.003725.003650.003685.00197500726606000
2016-12-073665.003685.003650.003655.00160500587951500
2016-12-063700.003710.003645.003665.00217300796648500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter