(株)グローセル
9995(東証PRM)
株価時系列データ
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022/5/25 | 410 | 411 | 406 | 411 | 20,100 | 411 |
2022/5/24 | 416 | 416 | 405 | 408 | 36,700 | 408 |
2022/5/23 | 416 | 418 | 413 | 416 | 24,100 | 416 |
2022/5/20 | 414 | 416 | 412 | 415 | 27,900 | 415 |
2022/5/19 | 410 | 416 | 409 | 415 | 32,900 | 415 |
2022/5/18 | 416 | 418 | 413 | 416 | 30,200 | 416 |
2022/5/17 | 409 | 418 | 409 | 414 | 33,300 | 414 |
2022/5/16 | 420 | 420 | 409 | 413 | 50,000 | 413 |
2022/5/13 | 405 | 418 | 405 | 416 | 52,200 | 416 |
2022/5/12 | 405 | 407 | 403 | 403 | 21,100 | 403 |
2022/5/11 | 405 | 408 | 405 | 406 | 15,600 | 406 |
2022/5/10 | 410 | 410 | 402 | 408 | 33,200 | 408 |
2022/5/9 | 410 | 414 | 406 | 406 | 23,200 | 406 |
2022/5/6 | 415 | 415 | 411 | 411 | 25,800 | 411 |
2022/5/2 | 415 | 415 | 410 | 411 | 38,600 | 411 |
2022/4/28 | 408 | 414 | 406 | 413 | 32,800 | 413 |
2022/4/27 | 401 | 404 | 400 | 404 | 42,200 | 404 |
2022/4/26 | 406 | 407 | 404 | 405 | 22,400 | 405 |
2022/4/25 | 407 | 408 | 405 | 405 | 20,500 | 405 |
2022/4/22 | 408 | 409 | 405 | 407 | 24,800 | 407 |