！決算発表予定日 2024/05/10
6457東証P貸借
業種 機械
グローリー 株価時系列データ
PTS
2,756
円
(17:09)
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) | 2,597.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,119.0 (24/01/16) | 2,672.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,765.0 | 2,770.0 | 2,727.0 | 2,769.0 | +9.0 | +0.3 | 203,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 2,845.0 | 2,847.5 | 2,827.0 | 2,844.5 | -24.0 | -0.8 | 146,600 |
| 4/12 | 2,854.0 | 2,882.0 | 2,845.0 | 2,868.5 | +27.5 | +1.0 | 180,700 |
| 4/11 | 2,838.5 | 2,846.0 | 2,825.0 | 2,841.0 | -29.5 | -1.0 | 172,700 |
| 4/10 | 2,855.0 | 2,883.5 | 2,855.0 | 2,870.5 | +19.5 | +0.7 | 122,600 |
| 4/9 | 2,832.0 | 2,854.0 | 2,825.5 | 2,851.0 | +35.0 | +1.2 | 157,700 |
| 4/8 | 2,800.0 | 2,823.0 | 2,778.0 | 2,816.0 | +37.5 | +1.4 | 164,200 |
| 4/5 | 2,750.0 | 2,796.5 | 2,747.0 | 2,778.5 | -21.0 | -0.8 | 199,000 |
| 4/4 | 2,794.0 | 2,834.5 | 2,782.0 | 2,799.5 | +22.0 | +0.8 | 296,700 |
| 4/3 | 2,750.0 | 2,789.0 | 2,729.0 | 2,777.5 | -5.0 | -0.2 | 226,500 |
| 4/2 | 2,871.0 | 2,871.0 | 2,774.0 | 2,782.5 | -86.5 | -3.0 | 397,100 |
| 4/1 | 2,860.0 | 2,881.0 | 2,841.0 | 2,869.0 | +29.0 | +1.0 | 217,500 |
| 3/29 | 2,845.0 | 2,858.0 | 2,816.0 | 2,840.0 | -7.0 | -0.3 | 185,400 |
| 3/28 | 2,885.0 | 2,909.5 | 2,839.5 | 2,847.0 | -94.5 | -3.2 | 305,000 |
| 3/27 | 2,949.0 | 2,962.0 | 2,937.0 | 2,941.5 | +6.0 | +0.2 | 274,600 |
| 3/26 | 2,919.0 | 2,943.5 | 2,914.0 | 2,935.5 | +9.0 | +0.3 | 226,800 |
| 3/25 | 2,943.0 | 2,949.0 | 2,902.0 | 2,926.5 | -28.5 | -1.0 | 309,800 |
| 3/22 | 2,925.0 | 2,959.0 | 2,906.5 | 2,955.0 | +46.0 | +1.6 | 273,100 |
| 3/21 | 2,885.0 | 2,919.0 | 2,876.0 | 2,909.0 | +44.5 | +1.6 | 324,000 |
| 3/19 | 2,827.0 | 2,865.0 | 2,824.0 | 2,864.5 | +29.5 | +1.0 | 290,500 |
| 3/18 | 2,841.5 | 2,841.5 | 2,816.5 | 2,835.0 | +30.5 | +1.1 | 189,700 |
| 3/15 | 2,800.0 | 2,836.0 | 2,786.0 | 2,804.5 | +21.0 | +0.8 | 234,900 |
| 3/14 | 2,747.0 | 2,791.5 | 2,740.0 | 2,783.5 | +21.0 | +0.8 | 168,900 |
▶︎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