KabuInsight

グローリー

6457
プライム/機械/GLORY LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,945.03,997.03,945.03,976.0+1.0+0.03%200,000
2026-03-124,040.04,081.03,946.03,975.0-122.0-2.98%239,800
2026-03-113,990.04,136.03,990.04,097.0+127.0+3.20%328,000
2026-03-103,888.03,970.03,851.03,970.0+142.0+3.71%222,700
2026-03-093,744.03,851.03,734.03,828.0-155.0-3.89%280,100
2026-03-064,000.04,051.03,919.03,983.0-58.0-1.44%226,500
2026-03-053,976.04,094.03,963.04,041.0+225.0+5.90%391,400
2026-03-043,910.03,916.03,752.03,816.0-83.0-2.13%316,300
2026-03-034,015.04,017.03,891.03,899.0-128.0-3.18%245,500
2026-03-024,035.04,075.03,980.04,027.0-131.0-3.15%212,700
2026-02-274,134.04,165.04,112.04,158.0+50.0+1.22%187,200
2026-02-264,107.04,181.04,102.04,108.0+10.0+0.24%192,800
2026-02-254,124.04,124.04,092.04,098.0-26.0-0.63%136,400
2026-02-244,034.04,166.04,021.04,124.0+144.0+3.62%279,300
2026-02-204,068.04,069.03,955.03,980.0-145.0-3.52%191,900
2026-02-194,101.04,161.04,072.04,125.0+15.0+0.36%174,200
2026-02-184,099.04,133.04,083.04,110.0+61.0+1.51%167,200
2026-02-174,032.04,080.04,021.04,049.0+18.0+0.45%127,800
2026-02-164,016.04,055.04,006.04,031.0-55.0-1.35%230,800
2026-02-134,198.04,198.04,064.04,086.0-16.0-0.39%245,000
2026-02-124,179.04,200.04,096.04,102.0-63.0-1.51%176,800
2026-02-104,080.04,223.04,049.04,165.0+106.0+2.61%304,400
2026-02-094,069.04,136.04,007.04,059.0-80.0-1.93%310,500
2026-02-064,109.04,255.04,037.04,139.0+34.0+0.83%229,700
2026-02-054,138.04,138.04,083.04,105.0+21.0+0.51%140,900
2026-02-044,090.04,109.04,057.04,084.0+19.0+0.47%115,400
2026-02-034,069.04,100.04,011.04,065.0+55.0+1.37%95,500
2026-02-024,063.04,095.03,990.04,010.0-11.0-0.27%140,300
2026-01-304,012.04,040.03,990.04,021.0+41.0+1.03%194,200
2026-01-294,021.04,100.03,912.03,980.0-82.0-2.02%148,000
2026-01-284,066.04,079.04,053.04,062.0-15.0-0.37%153,400
2026-01-274,025.04,097.03,998.04,077.0+80.0+2.00%144,600
2026-01-264,065.04,065.03,977.03,997.0-138.0-3.34%171,400
2026-01-234,190.04,195.04,117.04,135.0-63.0-1.50%113,200
2026-01-224,185.04,215.04,169.04,198.0+52.0+1.25%117,500
2026-01-214,110.04,148.04,097.04,146.0-19.0-0.46%91,300
2026-01-204,201.04,201.04,142.04,165.0-66.0-1.56%70,700
2026-01-194,290.04,300.04,188.04,231.0-68.0-1.58%79,200
2026-01-164,210.04,303.04,210.04,299.0+72.0+1.70%110,200
2026-01-154,224.04,274.04,210.04,227.0-36.0-0.84%80,500
2026-01-144,220.04,263.04,211.04,263.0+72.0+1.72%125,000
2026-01-134,150.04,232.04,150.04,191.0+77.0+1.87%159,500
2026-01-094,102.04,114.04,073.04,114.0+43.0+1.06%76,400
2026-01-084,085.04,101.04,061.04,071.0-21.0-0.51%83,000
2026-01-074,070.04,113.04,041.04,092.0+19.0+0.47%114,300
2026-01-064,050.04,124.04,028.04,073.0+36.0+0.89%164,500
2026-01-054,009.04,068.04,003.04,037.0+76.0+1.92%111,800
2025-12-304,015.04,015.03,961.03,961.0-34.0-0.85%80,000
2025-12-293,995.04,011.03,960.03,995.0+31.0+0.78%100,500
2025-12-263,994.04,005.03,942.03,964.0-18.0-0.45%79,800
2025-12-254,017.04,020.03,955.03,982.0-28.0-0.70%48,200
2025-12-244,020.04,026.03,989.04,010.0-3.0-0.07%63,100
2025-12-234,010.04,051.03,995.04,013.0-14.0-0.35%133,400
2025-12-224,035.04,052.04,010.04,027.0+37.0+0.93%128,700
2025-12-193,941.03,999.03,941.03,990.0+34.0+0.86%140,000
2025-12-183,945.03,968.03,913.03,956.0-10.0-0.25%98,500
2025-12-173,970.03,975.03,935.03,966.0-10.0-0.25%78,000
2025-12-164,055.04,055.03,970.03,976.0-68.0-1.68%87,800
2025-12-154,032.04,056.04,010.04,044.0-11.0-0.27%92,300
2025-12-124,001.04,064.03,987.04,055.0+86.0+2.17%151,400
2025-12-114,062.04,062.03,961.03,969.0-62.0-1.54%122,000
2025-12-104,062.04,070.04,005.04,031.0-22.0-0.54%104,200
2025-12-094,030.04,065.04,030.04,053.0+10.0+0.25%116,300
2025-12-084,003.04,043.03,999.04,043.0+33.0+0.82%96,400
2025-12-053,982.04,084.03,980.04,010.0+10.0+0.25%259,500
2025-12-043,909.04,005.03,909.04,000.0+94.0+2.41%193,200
2025-12-033,923.03,926.03,889.03,906.0-4.0-0.10%93,600
2025-12-023,915.03,937.03,891.03,910.0+18.0+0.46%146,600
2025-12-013,922.03,928.03,879.03,892.0-33.0-0.84%113,700
2025-11-283,943.03,961.03,920.03,925.0-4.0-0.10%97,100
2025-11-273,929.03,941.03,905.03,929.00.00.00%110,900
2025-11-263,872.03,930.03,872.03,929.0+36.0+0.92%211,800
2025-11-253,890.03,924.03,868.03,893.0+15.0+0.39%174,900
2025-11-213,792.03,909.03,792.03,878.0+70.0+1.84%221,200
2025-11-203,824.03,852.03,784.03,808.0+38.0+1.01%173,200
2025-11-193,815.03,835.03,723.03,770.0+39.0+1.05%221,500
2025-11-183,771.03,785.03,730.03,731.0-64.0-1.69%131,200
2025-11-173,800.03,813.03,739.03,795.0-20.0-0.52%115,100
2025-11-143,800.03,843.03,794.03,815.0-5.0-0.13%111,700
2025-11-133,790.03,831.03,790.03,820.0+23.0+0.61%129,300
2025-11-123,830.03,846.03,760.03,797.0-82.0-2.11%179,900
2025-11-114,036.04,060.03,800.03,879.0-100.0-2.51%410,800
2025-11-103,700.04,080.03,600.03,979.0+305.0+8.30%490,800
2025-11-073,665.03,698.03,659.03,674.0+9.0+0.25%167,000
2025-11-063,659.03,691.03,636.03,665.0+41.0+1.13%120,300
2025-11-053,651.03,710.03,542.03,624.0-63.0-1.71%119,000
2025-11-043,661.03,723.03,650.03,687.0-2.0-0.05%147,100
2025-10-313,714.03,724.03,655.03,689.0-8.0-0.22%146,500
2025-10-303,671.03,706.03,666.03,697.0+41.0+1.12%155,000
2025-10-293,753.03,790.03,651.03,656.0-34.0-0.92%134,400
2025-10-283,805.03,805.03,690.03,690.0-137.0-3.58%123,000
2025-10-273,750.03,840.03,750.03,827.0+102.0+2.74%202,100
2025-10-243,750.03,779.03,720.03,725.0-29.0-0.77%99,600
2025-10-233,684.03,794.03,680.03,754.0+59.0+1.60%190,100
2025-10-223,650.03,695.03,637.03,695.0+51.0+1.40%193,900
2025-10-213,665.03,677.03,631.03,644.0-20.0-0.55%146,600
2025-10-203,634.03,675.03,610.03,664.0+73.0+2.03%111,200
2025-10-173,600.03,640.03,575.03,591.0-28.0-0.77%79,300
2025-10-163,660.03,690.03,604.03,619.0-43.0-1.17%98,500
2025-10-153,577.03,664.03,577.03,662.0+132.0+3.74%176,400
2025-10-143,510.03,591.03,506.03,530.0-76.0-2.11%267,100
2025-10-103,600.03,619.03,572.03,606.0-54.0-1.48%194,600
2025-10-093,633.03,690.03,611.03,660.0+40.0+1.10%180,500
2025-10-083,635.03,668.03,620.03,620.0-33.0-0.90%143,000
2025-10-073,635.03,664.03,610.03,653.0+18.0+0.50%131,100
2025-10-063,679.03,679.03,604.03,635.0+26.0+0.72%167,500
2025-10-033,574.03,614.03,567.03,609.0+35.0+0.98%147,600
2025-10-023,588.03,605.03,550.03,574.0-14.0-0.39%204,700
2025-10-013,650.03,650.03,551.03,588.0-75.0-2.05%169,200
2025-09-303,660.03,700.03,647.03,663.0-10.0-0.27%171,000
2025-09-293,699.03,701.03,630.03,673.0-49.0-1.32%177,500
2025-09-263,695.03,729.03,680.03,722.0+40.0+1.09%260,700
2025-09-253,651.03,682.03,635.03,682.0+38.0+1.04%192,000
2025-09-243,783.03,795.03,632.03,644.0-132.0-3.50%191,600
2025-09-223,741.03,785.03,731.03,776.0+35.0+0.94%153,900
2025-09-193,765.03,809.03,719.03,741.0-24.0-0.64%289,400
2025-09-183,815.03,849.03,747.03,765.0-50.0-1.31%127,600
2025-09-173,830.03,833.03,794.03,815.0-38.0-0.99%142,900
2025-09-163,800.03,878.03,800.03,853.0+57.0+1.50%222,100
2025-09-123,869.03,873.03,796.03,796.0——196,800

直近120営業日分を表示