6457東証P貸借
業種 機械
グローリー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,232.0 (23/09/19) | 2,606.0 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,119.0 (24/01/16) | 2,606.0 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,693.0 | 2,744.5 | 2,693.0 | 2,736.5 | +57.0 | +2.1 | 205,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,630.0 | 2,679.5 | 2,606.0 | 2,679.5 | +39.0 | +1.5 | 230,900 |
| 5/29 | 2,741.0 | 2,763.0 | 2,640.0 | 2,640.5 | -106.0 | -3.9 | 270,000 |
| 5/28 | 2,715.5 | 2,760.0 | 2,712.5 | 2,746.5 | -27.5 | -1.0 | 210,500 |
| 5/27 | 2,765.5 | 2,779.5 | 2,745.0 | 2,774.0 | +25.0 | +0.9 | 165,700 |
| 5/24 | 2,730.5 | 2,767.0 | 2,722.0 | 2,749.0 | -23.5 | -0.9 | 141,200 |
| 5/23 | 2,775.5 | 2,790.5 | 2,743.5 | 2,772.5 | -3.0 | -0.1 | 181,200 |
| 5/22 | 2,800.0 | 2,859.0 | 2,773.5 | 2,775.5 | +7.5 | +0.3 | 301,500 |
| 5/21 | 2,737.5 | 2,777.5 | 2,737.0 | 2,768.0 | +13.5 | +0.5 | 219,900 |
| 5/20 | 2,719.0 | 2,754.5 | 2,712.0 | 2,754.5 | +27.0 | +1.0 | 240,500 |
| 5/17 | 2,725.5 | 2,736.0 | 2,708.5 | 2,727.5 | -7.5 | -0.3 | 195,200 |
| 5/16 | 2,784.5 | 2,797.0 | 2,705.5 | 2,735.0 | -31.0 | -1.1 | 270,700 |
| 5/15 | 2,765.0 | 2,776.5 | 2,738.5 | 2,766.0 | +26.0 | +1.0 | 233,900 |
| 5/14 | 2,711.0 | 2,744.0 | 2,695.0 | 2,740.0 | +0.5 | +0.0 | 304,900 |
| 5/13 | 2,650.0 | 2,784.0 | 2,629.0 | 2,739.5 | -148.5 | -5.1 | 687,200 |
| 5/10 | 2,920.0 | 2,929.0 | 2,869.5 | 2,888.0 | -18.0 | -0.6 | 311,100 |
| 5/9 | 2,875.0 | 2,916.5 | 2,875.0 | 2,906.0 | +34.0 | +1.2 | 357,600 |
| 5/8 | 2,887.0 | 2,887.5 | 2,850.0 | 2,872.0 | -36.0 | -1.2 | 333,500 |
| 5/7 | 2,914.5 | 2,927.5 | 2,892.5 | 2,908.0 | +26.5 | +0.9 | 349,200 |
| 5/2 | 2,869.0 | 2,890.5 | 2,861.5 | 2,881.5 | +17.0 | +0.6 | 202,300 |
| 5/1 | 2,830.0 | 2,885.0 | 2,825.0 | 2,864.5 | +14.5 | +0.5 | 219,800 |
| 4/30 | 2,812.0 | 2,850.0 | 2,796.5 | 2,850.0 | +81.0 | +2.9 | 181,700 |
| 4/26 | 2,765.0 | 2,770.0 | 2,727.0 | 2,769.0 | +9.0 | +0.3 | 203,100 |
| 4/25 | 2,782.0 | 2,783.0 | 2,752.0 | 2,760.0 | -24.5 | -0.9 | 139,300 |
| 4/24 | 2,766.0 | 2,789.5 | 2,743.5 | 2,784.5 | +21.0 | +0.8 | 219,200 |
| 4/23 | 2,801.0 | 2,801.5 | 2,753.0 | 2,763.5 | -42.5 | -1.5 | 268,900 |
| 4/22 | 2,797.5 | 2,811.0 | 2,778.0 | 2,806.0 | +53.5 | +1.9 | 167,400 |
| 4/19 | 2,780.0 | 2,791.5 | 2,726.0 | 2,752.5 | -50.5 | -1.8 | 226,600 |
| 4/18 | 2,734.5 | 2,811.0 | 2,734.5 | 2,803.0 | +66.5 | +2.4 | 203,000 |
| 4/17 | 2,796.5 | 2,798.0 | 2,725.5 | 2,736.5 | -38.5 | -1.4 | 272,800 |
| 4/16 | 2,827.0 | 2,828.5 | 2,766.0 | 2,775.0 | -69.5 | -2.4 | 280,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて