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) |
今年株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2025 | 2,594.0 | 2,711.5 | 2,483.5 | 2,597.0 | +2.0 | +0.1 | 5,244,900 |
年次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2024 | 2,708.5 | 3,119.0 | 2,216.0 | 2,595.0 | -97.0 | -3.6 | 50,644,800 |
2023 | 2,194.0 | 3,232.0 | 2,113.0 | 2,692.0 | +498.0 | +22.7 | 58,025,800 |
2022 | 2,218.0 | 2,403.0 | 1,894.0 | 2,194.0 | +5.0 | +0.2 | 39,908,100 |
2021 | 2,093.0 | 2,615.0 | 2,027.0 | 2,189.0 | +108.0 | +5.2 | 41,411,500 |
2020 | 3,260.0 | 3,415.0 | 2,036.0 | 2,081.0 | -1,229.0 | -37.1 | 49,123,300 |
2019 | 2,413.0 | 3,430.0 | 2,366.0 | 3,310.0 | +836.0 | +33.8 | 45,151,800 |
2018 | 4,310.0 | 4,410.0 | 2,322.0 | 2,474.0 | -1,781.0 | -41.9 | 50,346,200 |
2017 | 3,720.0 | 4,430.0 | 3,465.0 | 4,255.0 | +565.0 | +15.3 | 47,919,100 |
2016 | 3,665.0 | 3,980.0 | 2,606.0 | 3,690.0 | -45.0 | -1.2 | 61,668,600 |
2015 | 3,290.0 | 4,000.0 | 2,796.0 | 3,735.0 | +465.0 | +14.2 | 50,731,500 |
2014 | 2,760.0 | 3,545.0 | 2,268.0 | 3,270.0 | +545.0 | +20.0 | 56,840,400 |
2013 | 2,011.0 | 2,874.0 | 1,925.0 | 2,725.0 | +731.0 | +36.7 | 44,570,900 |
2012 | 1,668.0 | 2,005.0 | 1,454.0 | 1,994.0 | +337.0 | +20.3 | 28,986,600 |
2011 | 2,012.0 | 2,085.0 | 1,355.0 | 1,657.0 | -343.0 | -17.2 | 24,460,700 |
2010 | 2,110.0 | 2,418.0 | 1,702.0 | 2,000.0 | -60.0 | -2.9 | 31,296,900 |
2009 | 1,790.0 | 2,360.0 | 1,500.0 | 2,060.0 | +318.0 | +18.3 | 48,205,700 |
2008 | 2,405.0 | 2,700.0 | 1,330.0 | 1,742.0 | -863.0 | -33.1 | 99,497,000 |
2007 | 2,095.0 | 4,020.0 | 2,080.0 | 2,605.0 | +510.0 | +24.3 | 86,728,400 |
2006 | 2,005.0 | 2,720.0 | 1,870.0 | 2,095.0 | +98.0 | +4.9 | 57,200,500 |
2005 | 1,607.0 | 2,325.0 | 1,604.0 | 1,997.0 | +390.0 | +24.3 | 57,515,000 |
2004 | 1,975.0 | 1,985.0 | 1,461.0 | 1,607.0 | -368.0 | -18.6 | 55,123,500 |
2003 | 1,177.5 | 1,990.0 | 984.5 | 1,975.0 | +800.0 | +68.1 | 39,110,800 |
2002 | 1,040.0 | 1,330.0 | 900.0 | 1,175.0 | +135.0 | +13.0 | 25,673,800 |
2001 | 1,097.5 | 1,122.5 | 880.5 | 1,040.0 | -65.0 | -5.9 | 13,380,000 |
2000 | 1,050.0 | 1,215.0 | 730.5 | 1,105.0 | +120.0 | +12.2 | 20,438,000 |
1999 | 1,040.0 | 1,600.0 | 900.0 | 985.0 | -15.0 | -1.5 | 19,818,000 |
1998 | 800.0 | 1,385.0 | 705.0 | 1,000.0 | +175.0 | +21.2 | 11,214,000 |
1997 | 1,355.0 | 1,455.0 | 745.0 | 825.0 | -530.0 | -39.1 | 6,432,000 |
1996 | 1,930.0 | 1,930.0 | 1,350.0 | 1,355.0 | -545.0 | -28.7 | 10,526,000 |
1995 | 1,645.0 | 1,995.0 | 1,200.0 | 1,900.0 | +285.0 | +17.7 | 12,482,000 |
▶︎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