！決算発表予定日 2025/02/06
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,075.0 (24/02/06) | 2,216.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,119.0 (24/01/16) | 2,216.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,669.5 | 2,672.0 | 2,638.0 | 2,644.5 | -27.5 | -1.0 | 140,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,618.0 | 2,672.5 | 2,606.0 | 2,672.0 | +56.5 | +2.2 | 187,600 |
| 1/29 | 2,622.0 | 2,623.5 | 2,602.0 | 2,615.5 | +1.5 | +0.1 | 89,700 |
| 1/28 | 2,605.0 | 2,622.0 | 2,587.5 | 2,614.0 | +9.0 | +0.4 | 115,700 |
| 1/27 | 2,588.0 | 2,605.0 | 2,577.5 | 2,605.0 | +32.0 | +1.2 | 115,800 |
| 1/24 | 2,563.0 | 2,595.0 | 2,560.5 | 2,573.0 | +10.0 | +0.4 | 152,500 |
| 1/23 | 2,585.0 | 2,586.0 | 2,548.0 | 2,563.0 | -22.5 | -0.9 | 121,600 |
| 1/22 | 2,587.5 | 2,589.0 | 2,566.0 | 2,585.5 | +12.5 | +0.5 | 130,700 |
| 1/21 | 2,563.5 | 2,577.5 | 2,539.0 | 2,573.0 | +39.0 | +1.5 | 167,800 |
| 1/20 | 2,540.5 | 2,546.5 | 2,515.0 | 2,534.0 | +27.5 | +1.1 | 89,000 |
| 1/17 | 2,511.5 | 2,513.0 | 2,483.5 | 2,506.5 | -5.0 | -0.2 | 153,700 |
| 1/16 | 2,521.5 | 2,528.0 | 2,489.5 | 2,511.5 | -1.0 | +0.0 | 120,700 |
| 1/15 | 2,524.5 | 2,534.0 | 2,496.0 | 2,512.5 | -13.5 | -0.5 | 149,900 |
| 1/14 | 2,584.0 | 2,591.0 | 2,508.0 | 2,526.0 | -46.0 | -1.8 | 164,800 |
| 1/10 | 2,570.5 | 2,588.0 | 2,557.0 | 2,572.0 | -33.0 | -1.3 | 123,800 |
| 1/9 | 2,635.0 | 2,640.5 | 2,594.5 | 2,605.0 | -43.0 | -1.6 | 196,200 |
| 1/8 | 2,617.0 | 2,649.0 | 2,604.5 | 2,648.0 | +23.5 | +0.9 | 206,900 |
| 1/7 | 2,589.0 | 2,644.0 | 2,567.5 | 2,624.5 | +61.5 | +2.4 | 343,800 |
| 1/6 | 2,594.0 | 2,597.5 | 2,550.5 | 2,563.0 | -32.0 | -1.2 | 194,200 |
| 12/30 | 2,600.0 | 2,624.5 | 2,588.0 | 2,595.0 | -17.0 | -0.7 | 180,600 |
| 12/27 | 2,577.5 | 2,612.0 | 2,563.0 | 2,612.0 | +39.5 | +1.5 | 164,900 |
| 12/26 | 2,546.5 | 2,572.5 | 2,531.5 | 2,572.5 | +22.5 | +0.9 | 153,000 |
| 12/25 | 2,566.0 | 2,566.0 | 2,524.0 | 2,550.0 | -24.0 | -0.9 | 104,500 |
| 12/24 | 2,603.0 | 2,610.0 | 2,548.5 | 2,574.0 | -25.5 | -1.0 | 104,100 |
| 12/23 | 2,607.0 | 2,620.0 | 2,568.5 | 2,599.5 | +1.5 | +0.1 | 169,600 |
| 12/20 | 2,606.5 | 2,614.5 | 2,590.0 | 2,598.0 | -5.0 | -0.2 | 159,300 |
| 12/19 | 2,586.0 | 2,627.5 | 2,584.5 | 2,603.0 | -15.0 | -0.6 | 92,600 |
| 12/18 | 2,622.0 | 2,642.5 | 2,618.0 | 2,618.0 | -4.0 | -0.2 | 127,800 |
| 12/17 | 2,600.0 | 2,646.0 | 2,599.0 | 2,622.0 | +27.0 | +1.0 | 170,900 |
| 12/16 | 2,594.5 | 2,602.5 | 2,578.5 | 2,595.0 | +1.0 | +0.0 | 167,200 |
| 12/13 | 2,555.5 | 2,609.0 | 2,550.0 | 2,594.0 | +26.5 | +1.0 | 239,200 |
▶︎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
