！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
2,904.8
円
(22:22)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,830.0 | 2,927.5 | 2,825.0 | 2,908.0 | +58.0 | +2.0 | 1,120,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 2,064.0 | 2,248.0 | 2,050.0 | 2,205.0 | +157.0 | +7.7 | 3,700,600 |
| 22/06 | 1,987.0 | 2,112.0 | 1,983.0 | 2,048.0 | +54.0 | +2.7 | 4,236,900 |
| 22/05 | 2,095.0 | 2,154.0 | 1,894.0 | 1,994.0 | -101.0 | -4.8 | 3,203,000 |
| 22/04 | 2,060.0 | 2,134.0 | 1,968.0 | 2,095.0 | +23.0 | +1.1 | 2,237,800 |
| 22/03 | 2,119.0 | 2,142.0 | 1,895.0 | 2,072.0 | -10.0 | -0.5 | 3,904,700 |
| 22/02 | 2,160.0 | 2,214.0 | 2,025.0 | 2,082.0 | -69.0 | -3.2 | 2,886,600 |
| 22/01 | 2,218.0 | 2,288.0 | 2,080.0 | 2,151.0 | -38.0 | -1.7 | 2,019,600 |
| 21/12 | 2,085.0 | 2,231.0 | 2,071.0 | 2,189.0 | +114.0 | +5.5 | 2,197,100 |
| 21/11 | 2,470.0 | 2,511.0 | 2,075.0 | 2,075.0 | -371.0 | -15.2 | 2,213,700 |
▶︎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