かぶたん ロゴ
6457東証P貸借
業種 機械

グローリー 株価時系列データ

2,597.0
-23.5
-0.90%
業績
(15:30)
PTS

(ー)
株価は15分ディレイ
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
次へ
▶︎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

SBI証券ハイパー株

情報提供

株価予想