！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,914.5 | 2,927.5 | 2,892.5 | 2,908.0 | +26.5 | +0.9 | 698,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,812.0 | 2,890.5 | 2,796.5 | 2,881.5 | +112.5 | +4.1 | 603,800 |
| 4/26 | 2,797.5 | 2,811.0 | 2,727.0 | 2,769.0 | +16.5 | +0.6 | 997,900 |
| 4/19 | 2,845.0 | 2,847.5 | 2,725.5 | 2,752.5 | -116.0 | -4.0 | 1,129,100 |
| 4/12 | 2,800.0 | 2,883.5 | 2,778.0 | 2,868.5 | +90.0 | +3.2 | 797,900 |
| 4/5 | 2,860.0 | 2,881.0 | 2,729.0 | 2,778.5 | -61.5 | -2.2 | 1,336,800 |
| 3/29 | 2,943.0 | 2,962.0 | 2,816.0 | 2,840.0 | -115.0 | -3.9 | 1,301,600 |
| 3/22 | 2,841.5 | 2,959.0 | 2,816.5 | 2,955.0 | +150.5 | +5.4 | 1,077,300 |
| 3/15 | 2,820.0 | 2,842.0 | 2,727.0 | 2,804.5 | -53.5 | -1.9 | 1,140,000 |
| 3/8 | 2,927.0 | 2,992.0 | 2,817.5 | 2,858.0 | -54.5 | -1.9 | 1,927,000 |
| 3/1 | 2,935.5 | 2,974.0 | 2,871.0 | 2,912.5 | -18.5 | -0.6 | 1,338,500 |
| 2/22 | 2,900.0 | 2,953.0 | 2,881.0 | 2,931.0 | +8.5 | +0.3 | 798,500 |
| 2/16 | 3,020.0 | 3,040.0 | 2,845.5 | 2,922.5 | -68.5 | -2.3 | 1,150,700 |
| 2/9 | 3,050.0 | 3,075.0 | 2,910.5 | 2,991.0 | -41.0 | -1.4 | 1,966,400 |
| 2/2 | 3,035.0 | 3,097.0 | 3,015.0 | 3,032.0 | +5.0 | +0.2 | 690,000 |
| 1/26 | 3,034.0 | 3,074.0 | 3,009.0 | 3,027.0 | +30.5 | +1.0 | 726,900 |
| 1/19 | 3,066.0 | 3,119.0 | 2,987.0 | 2,996.5 | -46.5 | -1.5 | 1,217,500 |
| 1/12 | 2,845.0 | 3,045.0 | 2,827.0 | 3,043.0 | +242.5 | +8.7 | 1,188,300 |
| 1/5 | 2,708.5 | 2,804.0 | 2,672.5 | 2,800.5 | +108.5 | +4.0 | 491,300 |
| 12/29 | 2,823.0 | 2,827.0 | 2,675.5 | 2,692.0 | -94.5 | -3.4 | 978,600 |
| 12/22 | 2,849.0 | 2,870.0 | 2,759.0 | 2,786.5 | -70.5 | -2.5 | 677,800 |
| 12/15 | 2,720.0 | 2,914.0 | 2,702.0 | 2,857.0 | +172.5 | +6.4 | 1,465,800 |
| 12/8 | 2,761.0 | 2,784.0 | 2,670.5 | 2,684.5 | -92.0 | -3.3 | 980,600 |
| 12/1 | 2,769.0 | 2,795.0 | 2,732.0 | 2,776.5 | +16.0 | +0.6 | 811,800 |
| 11/24 | 2,770.0 | 2,795.0 | 2,705.0 | 2,760.5 | -4.5 | -0.2 | 683,100 |
| 11/17 | 2,778.5 | 2,782.0 | 2,640.0 | 2,765.0 | -13.0 | -0.5 | 1,691,100 |
| 11/10 | 2,911.0 | 2,969.0 | 2,673.0 | 2,778.0 | -86.5 | -3.0 | 2,085,200 |
| 11/2 | 2,780.0 | 2,890.0 | 2,729.5 | 2,864.5 | +61.5 | +2.2 | 623,200 |
| 10/27 | 2,760.5 | 2,804.0 | 2,668.0 | 2,803.0 | +23.0 | +0.8 | 848,700 |
| 10/20 | 2,832.0 | 2,845.0 | 2,758.0 | 2,780.0 | -68.5 | -2.4 | 609,500 |
| 10/13 | 2,858.0 | 2,901.5 | 2,825.5 | 2,848.5 | +29.0 | +1.0 | 557,500 |
▶︎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