グローブライド(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,505（2025年10月27日）
- 年初来安値
- 1,620（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/11/18 | 2,145 | 2,150 | 2,108 | 2,124 | 51,400 | 2,124 |
| 2025/11/17 | 2,177 | 2,183 | 2,136 | 2,143 | 55,100 | 2,143 |
| 2025/11/14 | 2,175 | 2,195 | 2,164 | 2,172 | 66,000 | 2,172 |
| 2025/11/13 | 2,186 | 2,200 | 2,175 | 2,196 | 49,600 | 2,196 |
| 2025/11/12 | 2,133 | 2,191 | 2,131 | 2,186 | 96,600 | 2,186 |
| 2025/11/11 | 2,108 | 2,200 | 2,100 | 2,128 | 259,400 | 2,128 |
| 2025/11/10 | 2,328 | 2,333 | 2,299 | 2,308 | 67,200 | 2,308 |
| 2025/11/7 | 2,330 | 2,339 | 2,305 | 2,327 | 23,700 | 2,327 |
| 2025/11/6 | 2,347 | 2,348 | 2,330 | 2,330 | 32,000 | 2,330 |
| 2025/11/5 | 2,363 | 2,366 | 2,304 | 2,332 | 39,800 | 2,332 |
| 2025/11/4 | 2,338 | 2,388 | 2,331 | 2,363 | 45,800 | 2,363 |
| 2025/10/31 | 2,341 | 2,341 | 2,306 | 2,334 | 40,300 | 2,334 |
| 2025/10/30 | 2,300 | 2,340 | 2,292 | 2,329 | 78,600 | 2,329 |
| 2025/10/29 | 2,410 | 2,410 | 2,338 | 2,342 | 81,500 | 2,342 |
| 2025/10/28 | 2,478 | 2,483 | 2,417 | 2,417 | 48,900 | 2,417 |
| 2025/10/27 | 2,500 | 2,505 | 2,484 | 2,502 | 35,600 | 2,502 |
| 2025/10/24 | 2,480 | 2,504 | 2,474 | 2,475 | 34,800 | 2,475 |
| 2025/10/23 | 2,445 | 2,477 | 2,430 | 2,477 | 47,600 | 2,477 |
| 2025/10/22 | 2,414 | 2,445 | 2,401 | 2,445 | 73,500 | 2,445 |
| 2025/10/21 | 2,425 | 2,435 | 2,395 | 2,395 | 50,500 | 2,395 |
1〜20/244件
