[7990 東証1部] グローブライド 日足 時系列データ

[7990 東証1部] グローブライド (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211954.001961.001942.001959.001710033381600
2017-11-201935.001960.001928.001954.002110041067900
2017-11-171987.001987.001930.001939.003120060774700
2017-11-161954.002006.001954.001990.001630032386400
2017-11-152000.002005.001964.001968.002280045102200
2017-11-142029.002029.001988.002000.002510050288200
2017-11-132056.002056.002010.002030.002440049532700
2017-11-102033.002061.002033.002060.002350048167700
2017-11-091995.002064.001990.002063.0064600131350200
2017-11-081968.001983.001950.001983.002300045341700
2017-11-071964.001972.001947.001968.001210023710400
2017-11-061980.001980.001963.001971.001210023864000
2017-11-021980.001984.001966.001980.001710033827600
2017-11-011980.001987.001973.001980.001540030477300
2017-10-311980.001991.001971.001976.001560030843100
2017-10-301975.001996.001962.001987.0051700102545700
2017-10-271965.001979.001960.001976.002260044521900
2017-10-261958.001978.001955.001977.001500029538000
2017-10-251977.001981.001959.001962.001950038378800
2017-10-241971.001981.001960.001980.001560030759500
2017-10-231972.001974.001960.001972.001090021453700
2017-10-201977.001978.001955.001958.001180023189600
2017-10-191960.001988.001953.001977.001980039066900
2017-10-181960.001967.001946.001963.001580030951400
2017-10-171961.001964.001944.001954.001870036530800
2017-10-161978.001988.001960.001965.002320045781900
2017-10-131948.001984.001943.001980.002580050679700
2017-10-121959.001959.001944.001948.001010019703500
2017-10-111943.001954.001934.001953.001620031512000
2017-10-101936.001947.001932.001934.001660032150400
2017-10-061945.001951.001936.001947.001160022551600
2017-10-051946.001955.001942.001952.001410027465300
2017-10-041946.001964.001945.001961.001510029519800
2017-10-031974.001976.001950.001955.001270024891600
2017-10-021958.001987.001930.001974.002220043503300
2017-09-291954.001971.001937.001946.001910037335000
2017-09-281942.001973.001930.001954.002910056844600
2017-09-271931.001941.001925.001939.002370045823600
2017-09-261937.001955.001936.001951.002670051931500
2017-09-251930.001952.001930.001951.001500029125700
2017-09-221951.001951.001930.001930.001960037930600
2017-09-211938.001961.001933.001951.001110021636100
2017-09-201932.001941.001931.001940.001780034457900
2017-09-191950.001950.001936.001943.001280024861300
2017-09-151936.001948.001926.001934.001200023239000
2017-09-141949.001949.001934.001942.00830016121300
2017-09-131949.001949.001933.001935.00610011825700
2017-09-121945.001945.001924.001931.00920017794000
2017-09-111924.001949.001920.001926.00770014883600
2017-09-081924.001935.001917.001923.001630031349600
2017-09-071929.001958.001928.001941.00790015336600
2017-09-061931.001948.001917.001922.001540029712400
2017-09-051946.001952.001924.001925.00890017226300
2017-09-041995.002005.001944.001946.001260024760700
2017-09-011964.002005.001956.002001.001900037777000
2017-08-311953.001965.001948.001958.00750014671900
2017-08-301950.001970.001933.001962.001040020310100
2017-08-291932.001947.001932.001942.0040007752900
2017-08-281949.001949.001932.001944.00820015930500
2017-08-251926.001939.001923.001937.00770014871800
2017-08-241931.001936.001929.001929.0042008113800
2017-08-231945.001945.001925.001931.00720013929900
2017-08-221937.001937.001926.001933.00680013138400
2017-08-211926.001935.001921.001933.00850016388900
2017-08-181930.001930.001914.001922.001420027282700
2017-08-171950.001963.001944.001949.00730014238900
2017-08-161950.001956.001926.001931.001360026351800
2017-08-151955.001983.001947.001947.002030039884000
2017-08-141963.001965.001932.001938.001100021397400
2017-08-101986.002003.001978.001997.002790055610200
2017-08-091912.001998.001912.001987.004080080421200
2017-08-081952.001988.001948.001970.003040059784300
2017-08-071950.001959.001938.001952.001460028463000
2017-08-041947.001947.001928.001939.001060020519400
2017-08-031921.001944.001916.001944.001390026858100
2017-08-021930.001930.001914.001921.001510029038300
2017-08-011911.001928.001904.001919.001130021635300
2017-07-311904.001917.001899.001909.001230023453500
2017-07-281913.001929.001896.001906.001930036768100
2017-07-271894.001933.001894.001920.002100040184600
2017-07-261896.001906.001891.001906.001960037196500
2017-07-251907.001912.001891.001895.002130040431900
2017-07-241924.001924.001905.001918.002300044031800
2017-07-211965.001970.001923.001930.002820054760600
2017-07-201980.001994.001979.001979.002170043056500
2017-07-191964.001985.001961.001984.001350026641900
2017-07-181945.001972.001938.001964.001950038163600
2017-07-141926.001950.001926.001947.001410027385100
2017-07-131929.001933.001919.001926.001320025430400
2017-07-121921.001922.001912.001915.0043008240300
2017-07-111900.001923.001900.001919.001060020267200
2017-07-101915.001926.001910.001917.001140021866900
2017-07-071908.001914.001890.001900.002600049437800
2017-07-061926.001932.001917.001921.001020019611200
2017-07-051918.001954.001904.001923.003060058695000
2017-07-041946.001946.001921.001928.001590030719100
2017-07-031940.001957.001937.001946.001480028807500
2017-06-301956.001956.001928.001940.001170022665300
2017-06-291946.001966.001946.001956.00710013886100
2017-06-281955.001968.001935.001940.001280024945100
2017-06-271977.001977.001960.001967.001210023819900
2017-06-261982.001983.001967.001967.00870017184800
2017-06-231980.001980.001960.001962.00830016350100
2017-06-221978.001980.001969.001970.00820016189100
2017-06-211986.001992.001964.001970.00890017583100
2017-06-201986.001992.001973.001986.002580051220900
2017-06-191953.001997.001953.001966.002710053621200
2017-06-161980.001997.001952.001952.003160062591200
2017-06-151980.001994.001971.001981.001680033300700
2017-06-141969.001992.001954.001974.002460048747100
2017-06-131947.001965.001928.001962.00980019173300
2017-06-121971.001971.001931.001944.001550030235400
2017-06-091936.001955.001925.001955.002230043304800
2017-06-081944.001953.001900.001930.002120040952100
2017-06-071938.001949.001931.001940.001720033329200
2017-06-061972.001974.001936.001938.001830035725100
2017-06-051981.001982.001952.001968.001780034968700
2017-06-021975.001988.001966.001987.002530050122700
2017-06-011951.001970.001948.001958.001390027215700
2017-05-311951.001970.001943.001951.002250044027800
2017-05-301947.001976.001941.001976.001130022146600
2017-05-291901.001954.001901.001942.001410027228000
2017-05-261944.001954.001905.001907.001700032689900
2017-05-251954.001969.001954.001954.001030020193100
2017-05-241961.001968.001954.001957.00690013524400
2017-05-231953.001966.001953.001958.00760014884700
2017-05-221953.001963.001937.001957.001400027332000
2017-05-191935.001944.001925.001942.001070020695900
2017-05-181926.001943.001921.001935.001330025704500
2017-05-171967.001974.001941.001966.001550030464500
2017-05-161986.001994.001961.001982.004860096173800
2017-05-151960.002005.001925.002002.0050900100714900
2017-05-121926.001969.001922.001938.002660051546700
2017-05-111990.002010.001972.002007.003880077360800
2017-05-101970.001990.001959.001986.001970039062900
2017-05-091981.001987.001970.001970.001530030267900
2017-05-081974.001993.001971.001981.002490049335900
2017-05-021959.001988.001959.001968.002210043574100
2017-05-011915.001953.001915.001953.001180022929600
2017-04-281956.001956.001930.001932.001210023533700
2017-04-271935.001959.001935.001957.001800035118100
2017-04-261930.001950.001930.001947.001950037855600
2017-04-251909.001925.001896.001922.001630031228300
2017-04-241919.001919.001903.001905.001150021992500
2017-04-211930.001930.001907.001913.00990018996500
2017-04-201906.001919.001891.001917.002250042941400
2017-04-191841.001907.001841.001892.003460065065100
2017-04-181843.001864.001843.001854.001010018740300
2017-04-171802.001848.001802.001839.001130020699900
2017-04-141836.001862.001828.001829.001370025223100
2017-04-131839.001856.001831.001852.001900035115200
2017-04-121831.001843.001815.001839.002210040503000
2017-04-111829.001844.001826.001830.001230022555900
2017-04-101829.001865.001829.001850.001470027154600
2017-04-071792.001830.001791.001819.001940035097300
2017-04-061818.001825.001792.001797.001810032678200
2017-04-051825.001840.001823.001832.001330024348500
2017-04-041865.001865.001811.001814.002590047425600
2017-04-031849.001871.001849.001852.001950036272800
2017-03-311932.001932.001849.001849.002900054479600
2017-03-301930.001942.001920.001930.001970038108600
2017-03-291939.001955.001907.001941.003010058419000
2017-03-281933.001970.001930.001970.0069900136349100
2017-03-271922.001941.001909.001929.004280082441700
2017-03-241877.001929.001876.001929.002220042320200
2017-03-231912.001914.001876.001881.002130040313100
2017-03-221910.001941.001905.001913.003090059409800
2017-03-211922.001941.001922.001935.002940056773600
2017-03-171917.001929.001900.001922.002230042735100
2017-03-161884.001923.001877.001917.003350063817700
2017-03-151870.001880.001870.001876.002660049878600
2017-03-141845.001867.001835.001866.003470064209400
2017-03-131823.001858.001800.001832.003330061019900
2017-03-101794.001831.001790.001824.003750067852200
2017-03-091759.001787.001759.001778.001000017754700
2017-03-081768.001782.001747.001753.002960051982200
2017-03-071770.001784.001766.001774.002430043080200
2017-03-061777.001780.001764.001764.001580027987400
2017-03-031780.001787.001771.001777.001360024157500
2017-03-021792.001792.001776.001783.001980035339800
2017-03-011771.001785.001750.001775.001860032899600
2017-02-281748.001782.001748.001761.003700065234500
2017-02-271740.001750.001724.001739.002790048416000
2017-02-241743.001747.001735.001741.002270039485800
2017-02-231797.001800.001735.001743.0061500108006300
2017-02-221805.001828.001790.001797.002890052145400
2017-02-211805.001810.001787.001808.001750031468600
2017-02-201811.001822.001790.001801.00900016250200
2017-02-171795.001825.001795.001812.001340024225000
2017-02-161820.001820.001782.001794.001840033141800
2017-02-151820.001826.001798.001803.001620029278700
2017-02-141810.001820.001788.001799.001090019686100
2017-02-131798.001800.001769.001795.002880051440600
2017-02-101821.001833.001783.001789.003780067933200
2017-02-091803.001845.001803.001821.001430026185200
2017-02-081809.001824.001802.001818.00940017039300
2017-02-071820.001820.001808.001809.00960017395700
2017-02-061818.001838.001816.001823.001400025534600
2017-02-031822.001873.001822.001825.001480027274400
2017-02-021835.001840.001812.001812.001800032843300
2017-02-011833.001848.001825.001833.002050037605000
2017-01-311852.001872.001832.001850.002290042342300
2017-01-301843.001879.001843.001875.001410026306800
2017-01-271846.001867.001824.001845.002650048846700
2017-01-261876.001876.001836.001839.002700049805700
2017-01-251890.001890.001856.001856.001490027804200
2017-01-241890.001909.001857.001865.002040038154400
2017-01-231897.001910.001891.001898.001500028520700
2017-01-201913.001914.001902.001907.002460046961800
2017-01-191909.001930.001899.001919.001510028959100
2017-01-181887.001901.001807.001894.002790052361500
2017-01-171920.001922.001890.001897.002380045248300
2017-01-161927.001959.001920.001923.001870036056100
2017-01-131912.001955.001911.001927.002820054397000
2017-01-121952.001965.001916.001920.001930037231600
2017-01-111949.001959.001937.001948.001400027298400
2017-01-101970.001975.001942.001947.002300044965700
2017-01-061957.001981.001929.001970.002270044509300
2017-01-051972.001977.001951.001970.001830035999500
2017-01-041945.001974.001941.001972.001870036667000
2016-12-301923.001946.001906.001933.001930037251400
2016-12-291949.001958.001923.001935.001860036056200
2016-12-281953.001979.001953.001966.001600031442800
2016-12-271950.001969.001934.001953.002310045206100
2016-12-261927.001958.001927.001946.002240043564300
2016-12-221964.001969.001928.001938.002340045613200
2016-12-212063.002063.001964.001970.003900077777000
2016-12-202047.002067.002029.002063.003470071390800
2016-12-192045.002045.002016.002030.002090042416800
2016-12-162050.002068.002045.002058.002940060539300
2016-12-152012.002052.002010.002049.0052900107758100
2016-12-142015.002018.002004.002011.001750035217900
2016-12-132003.002016.001993.002015.002880057754200
2016-12-121997.002010.001983.002006.003750075108600
2016-12-091974.001999.001955.001999.004720093621600
2016-12-081949.001967.001923.001964.004360085088600
2016-12-071881.001940.001881.001940.004840092780500
2016-12-061888.001895.001867.001895.002740051727500
2016-12-051871.001888.001852.001872.002190040949500
2016-12-021820.001875.001815.001871.003930072554700
2016-12-011812.001826.001798.001800.003240058640000
2016-11-301840.001840.001795.001798.004480080800700
2016-11-291799.001843.001799.001840.002740049937500
2016-11-281803.001809.001797.001799.001950035107300
2016-11-251800.001802.001790.001800.002900052169600
2016-11-241830.001833.001783.001800.003070055234900
2016-11-221845.001860.001832.001837.002740050423900
2016-11-211799.001850.001799.001845.003050055764200
2016-11-181810.001810.001790.001799.001860033470600
2016-11-171797.001820.001776.001799.001590028673800

   ※ 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