！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
2,901.7
円
取引時間外
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,914.5 | 2,927.5 | 2,892.5 | 2,908.0 | +26.5 | +0.9 | 349,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,809.5 | 2,818.0 | 2,745.0 | 2,762.5 | -29.0 | -1.0 | 200,000 |
| 3/12 | 2,765.5 | 2,795.5 | 2,727.0 | 2,791.5 | +7.5 | +0.3 | 240,900 |
| 3/11 | 2,820.0 | 2,842.0 | 2,763.0 | 2,784.0 | -74.0 | -2.6 | 295,300 |
| 3/8 | 2,833.0 | 2,865.0 | 2,817.5 | 2,858.0 | -8.5 | -0.3 | 236,000 |
| 3/7 | 2,889.0 | 2,896.5 | 2,851.0 | 2,866.5 | -25.0 | -0.9 | 478,700 |
| 3/6 | 2,870.0 | 2,930.0 | 2,862.0 | 2,891.5 | -15.0 | -0.5 | 292,000 |
| 3/5 | 2,959.0 | 2,968.5 | 2,879.0 | 2,906.5 | -72.5 | -2.4 | 416,400 |
| 3/4 | 2,927.0 | 2,992.0 | 2,920.0 | 2,979.0 | +66.5 | +2.3 | 503,900 |
| 3/1 | 2,920.0 | 2,934.5 | 2,902.0 | 2,912.5 | -7.0 | -0.2 | 261,000 |
| 2/29 | 2,937.0 | 2,956.0 | 2,909.5 | 2,919.5 | -32.5 | -1.1 | 303,700 |
| 2/28 | 2,880.0 | 2,974.0 | 2,871.0 | 2,952.0 | +44.0 | +1.5 | 343,700 |
| 2/27 | 2,901.0 | 2,936.0 | 2,883.0 | 2,908.0 | -3.0 | -0.1 | 221,600 |
| 2/26 | 2,935.5 | 2,950.0 | 2,904.0 | 2,911.0 | -20.0 | -0.7 | 208,500 |
| 2/22 | 2,932.5 | 2,943.0 | 2,902.5 | 2,931.0 | +7.0 | +0.2 | 174,100 |
| 2/21 | 2,922.5 | 2,953.0 | 2,909.0 | 2,924.0 | +3.5 | +0.1 | 286,900 |
| 2/20 | 2,905.0 | 2,928.5 | 2,892.0 | 2,920.5 | +15.5 | +0.5 | 146,600 |
| 2/19 | 2,900.0 | 2,914.5 | 2,881.0 | 2,905.0 | -17.5 | -0.6 | 190,900 |
| 2/16 | 2,896.5 | 2,939.0 | 2,878.5 | 2,922.5 | +48.0 | +1.7 | 261,200 |
| 2/15 | 2,915.0 | 2,923.5 | 2,845.5 | 2,874.5 | -24.5 | -0.9 | 286,000 |
| 2/14 | 2,947.0 | 2,954.0 | 2,872.0 | 2,899.0 | -133.0 | -4.4 | 392,000 |
| 2/13 | 3,020.0 | 3,040.0 | 2,990.5 | 3,032.0 | +41.0 | +1.4 | 211,500 |
| 2/9 | 2,960.0 | 3,026.0 | 2,945.0 | 2,991.0 | +31.0 | +1.1 | 269,800 |
| 2/8 | 2,953.5 | 2,977.0 | 2,918.0 | 2,960.0 | +8.0 | +0.3 | 329,400 |
| 2/7 | 3,065.0 | 3,067.0 | 2,910.5 | 2,952.0 | -101.0 | -3.3 | 971,900 |
| 2/6 | 3,065.0 | 3,075.0 | 3,036.0 | 3,053.0 | +9.0 | +0.3 | 208,000 |
| 2/5 | 3,050.0 | 3,064.0 | 3,031.0 | 3,044.0 | +12.0 | +0.4 | 187,300 |
▶︎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