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 |
---|---|
2,992.0 (24/03/04) | 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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 2,622.0 | 2,711.5 | 2,503.5 | 2,597.0 | -47.5 | -1.8 | 2,137,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 2,594.0 | 2,672.5 | 2,483.5 | 2,644.5 | +49.5 | +1.9 | 2,965,300 |
24/12 | 2,555.0 | 2,646.0 | 2,519.5 | 2,595.0 | +40.0 | +1.6 | 3,379,400 |
24/11 | 2,449.0 | 2,672.5 | 2,417.0 | 2,555.0 | +56.0 | +2.2 | 3,471,300 |
24/10 | 2,560.0 | 2,648.0 | 2,448.0 | 2,499.0 | -59.0 | -2.3 | 3,121,300 |
24/09 | 2,635.0 | 2,663.0 | 2,515.5 | 2,558.0 | -53.0 | -2.0 | 2,876,900 |
24/08 | 2,660.0 | 2,660.5 | 2,216.0 | 2,611.0 | -124.5 | -4.6 | 4,696,400 |
24/07 | 2,830.0 | 2,885.0 | 2,601.5 | 2,735.5 | -68.0 | -2.4 | 4,440,800 |
24/06 | 2,768.0 | 2,838.0 | 2,690.0 | 2,803.5 | +67.0 | +2.5 | 3,569,000 |
24/05 | 2,830.0 | 2,929.0 | 2,606.0 | 2,736.5 | -113.5 | -4.0 | 5,632,300 |
24/04 | 2,860.0 | 2,883.5 | 2,725.5 | 2,850.0 | +10.0 | +0.4 | 4,443,400 |
24/03 | 2,920.0 | 2,992.0 | 2,727.0 | 2,840.0 | -79.5 | -2.7 | 5,706,900 |
24/02 | 3,048.0 | 3,082.0 | 2,845.5 | 2,919.5 | -145.5 | -4.8 | 5,278,100 |
24/01 | 2,708.5 | 3,119.0 | 2,672.5 | 3,065.0 | +373.0 | +13.9 | 4,029,000 |
23/12 | 2,775.0 | 2,914.0 | 2,670.5 | 2,692.0 | -78.0 | -2.8 | 4,278,700 |
23/11 | 2,846.5 | 2,969.0 | 2,640.0 | 2,770.0 | -26.5 | -1.0 | 5,426,000 |
23/10 | 3,010.0 | 3,036.0 | 2,668.0 | 2,796.5 | -185.5 | -6.2 | 3,218,800 |
23/09 | 3,086.0 | 3,232.0 | 2,968.5 | 2,982.0 | -96.0 | -3.1 | 3,160,700 |
23/08 | 2,930.0 | 3,221.0 | 2,852.5 | 3,078.0 | +156.0 | +5.3 | 7,255,900 |
23/07 | 2,915.0 | 2,947.5 | 2,665.0 | 2,922.0 | +38.5 | +1.3 | 3,470,300 |
23/06 | 2,642.0 | 2,943.5 | 2,629.0 | 2,883.5 | +235.5 | +8.9 | 5,537,500 |
23/05 | 2,892.0 | 3,015.0 | 2,597.0 | 2,648.0 | -236.0 | -8.2 | 7,789,500 |
23/04 | 2,882.0 | 2,939.0 | 2,765.0 | 2,884.0 | -11.0 | -0.4 | 3,941,400 |
23/03 | 2,760.0 | 2,975.0 | 2,713.0 | 2,895.0 | +125.0 | +4.5 | 6,312,900 |
23/02 | 2,278.0 | 2,787.0 | 2,188.0 | 2,770.0 | +504.0 | +22.2 | 5,597,600 |
23/01 | 2,194.0 | 2,269.0 | 2,113.0 | 2,266.0 | +72.0 | +3.3 | 2,036,500 |
22/12 | 2,309.0 | 2,309.0 | 2,087.0 | 2,194.0 | -110.0 | -4.8 | 3,379,100 |
22/11 | 2,300.0 | 2,403.0 | 2,008.0 | 2,304.0 | +9.0 | +0.4 | 5,812,200 |
22/10 | 2,119.0 | 2,296.0 | 2,114.0 | 2,295.0 | +172.0 | +8.1 | 2,553,300 |
22/09 | 2,180.0 | 2,314.0 | 2,117.0 | 2,123.0 | -83.0 | -3.8 | 3,111,300 |
22/08 | 2,220.0 | 2,256.0 | 2,106.0 | 2,206.0 | +1.0 | +0.1 | 2,863,000 |
▶︎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