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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 2,674.0 | 2,711.5 | 2,589.5 | 2,597.0 | -77.0 | -2.9 | 591,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,609.0 | 2,710.0 | 2,571.5 | 2,674.0 | +49.0 | +1.9 | 641,500 |
2/7 | 2,622.0 | 2,673.0 | 2,503.5 | 2,625.0 | -19.5 | -0.7 | 1,046,800 |
1/31 | 2,588.0 | 2,672.5 | 2,577.5 | 2,644.5 | +71.5 | +2.8 | 649,700 |
1/24 | 2,540.5 | 2,595.0 | 2,515.0 | 2,573.0 | +66.5 | +2.7 | 661,600 |
1/17 | 2,584.0 | 2,591.0 | 2,483.5 | 2,506.5 | -65.5 | -2.6 | 589,100 |
1/10 | 2,594.0 | 2,649.0 | 2,550.5 | 2,572.0 | -23.0 | -0.9 | 1,064,900 |
12/30 | 2,600.0 | 2,624.5 | 2,588.0 | 2,595.0 | -17.0 | -0.7 | 180,600 |
12/27 | 2,607.0 | 2,620.0 | 2,524.0 | 2,612.0 | +14.0 | +0.5 | 696,100 |
12/20 | 2,594.5 | 2,646.0 | 2,578.5 | 2,598.0 | +4.0 | +0.2 | 717,800 |
12/13 | 2,564.0 | 2,611.0 | 2,536.0 | 2,594.0 | +44.0 | +1.7 | 934,300 |
12/6 | 2,555.0 | 2,615.0 | 2,519.5 | 2,550.0 | -5.0 | -0.2 | 850,600 |
11/29 | 2,650.0 | 2,654.0 | 2,537.5 | 2,555.0 | -84.5 | -3.2 | 788,800 |
11/22 | 2,640.5 | 2,665.5 | 2,579.0 | 2,639.5 | -6.0 | -0.2 | 674,400 |
11/15 | 2,550.0 | 2,672.5 | 2,550.0 | 2,645.5 | +86.5 | +3.4 | 873,100 |
11/8 | 2,440.0 | 2,604.0 | 2,417.0 | 2,559.0 | +131.0 | +5.4 | 960,200 |
11/1 | 2,469.0 | 2,517.0 | 2,423.0 | 2,428.0 | -39.0 | -1.6 | 1,143,400 |
10/25 | 2,550.0 | 2,550.0 | 2,452.0 | 2,467.0 | -64.0 | -2.5 | 562,000 |
10/18 | 2,559.0 | 2,576.0 | 2,522.5 | 2,531.0 | -6.0 | -0.2 | 404,600 |
10/11 | 2,626.0 | 2,648.0 | 2,537.0 | 2,537.0 | -62.0 | -2.4 | 625,100 |
10/4 | 2,546.0 | 2,610.0 | 2,515.5 | 2,599.0 | -23.5 | -0.9 | 726,500 |
9/27 | 2,622.5 | 2,663.0 | 2,591.5 | 2,622.5 | +23.0 | +0.9 | 655,800 |
9/20 | 2,560.0 | 2,618.0 | 2,520.0 | 2,599.5 | +46.5 | +1.8 | 579,100 |
9/13 | 2,555.0 | 2,640.0 | 2,532.5 | 2,553.0 | -33.0 | -1.3 | 760,700 |
9/6 | 2,635.0 | 2,649.0 | 2,541.0 | 2,586.0 | -25.0 | -1.0 | 715,800 |
8/30 | 2,571.5 | 2,625.0 | 2,550.0 | 2,611.0 | +29.5 | +1.1 | 576,200 |
8/23 | 2,510.0 | 2,589.5 | 2,480.0 | 2,581.5 | +42.5 | +1.7 | 605,800 |
8/16 | 2,343.0 | 2,539.5 | 2,322.5 | 2,539.0 | +186.5 | +7.9 | 807,700 |
8/9 | 2,323.5 | 2,451.0 | 2,216.0 | 2,352.5 | -118.0 | -4.8 | 2,151,500 |
8/2 | 2,698.0 | 2,739.5 | 2,470.5 | 2,470.5 | -187.5 | -7.1 | 1,386,200 |
7/26 | 2,728.0 | 2,750.0 | 2,601.5 | 2,658.0 | -70.0 | -2.6 | 761,000 |
▶︎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