Comparing Back to the side-by-side chart ↗
GLORY LTD.（6457.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4944.00 | 5059.00 | 4934.00 | 5033.00 | +2.71% | 361,000 |
| 2026-10-15 | 4786.00 | 4913.00 | 4732.00 | 4900.00 | +1.37% | 284,900 |
| 2026-10-14 | 4749.00 | 4898.00 | 4720.00 | 4834.00 | +2.37% | 287,800 |
| 2026-10-13 | 4615.00 | 4743.00 | 4578.00 | 4722.00 | +3.17% | 198,500 |
| 2026-10-09 | 4543.00 | 4589.00 | 4517.00 | 4577.00 | +1.22% | 173,700 |
| 2026-10-08 | 4542.00 | 4542.00 | 4479.00 | 4522.00 | -0.75% | 183,700 |
| 2026-10-07 | 4557.00 | 4627.00 | 4537.00 | 4556.00 | -0.02% | 262,300 |
| 2026-10-06 | 4507.00 | 4573.00 | 4506.00 | 4557.00 | +2.13% | 231,500 |
| 2026-10-05 | 4410.00 | 4493.00 | 4390.00 | 4462.00 | +1.64% | 242,400 |
| 2026-10-02 | 4402.00 | 4415.00 | 4340.00 | 4390.00 | -0.39% | 189,500 |
| 2026-10-01 | 4321.00 | 4425.00 | 4304.00 | 4407.00 | +1.47% | 204,600 |
| 2026-09-30 | 4360.00 | 4367.00 | 4302.00 | 4343.00 | -0.25% | 195,000 |
| 2026-09-29 | 4417.00 | 4417.00 | 4319.00 | 4354.00 | -3.42% | 197,600 |
| 2026-09-28 | 4564.00 | 4570.00 | 4508.00 | 4508.00 | -1.01% | 179,400 |
| 2026-09-25 | 4515.00 | 4572.00 | 4500.00 | 4554.00 | +0.95% | 186,500 |
| 2026-09-24 | 4515.00 | 4527.00 | 4459.00 | 4511.00 | +1.01% | 180,900 |
| 2026-09-18 | 4478.00 | 4505.00 | 4453.00 | 4466.00 | -0.31% | 290,300 |
| 2026-09-17 | 4428.00 | 4480.00 | 4425.00 | 4480.00 | +1.84% | 144,200 |
| 2026-09-16 | 4443.00 | 4469.00 | 4396.00 | 4399.00 | -0.50% | 114,300 |
| 2026-09-15 | 4401.00 | 4440.00 | 4375.00 | 4421.00 | +0.55% | 132,100 |
| 2026-09-14 | 4284.00 | 4442.00 | 4244.00 | 4397.00 | +2.33% | 211,800 |
| 2026-09-11 | 4180.00 | 4356.00 | 4151.00 | 4297.00 | +1.42% | 329,200 |
| 2026-09-10 | 4300.00 | 4300.00 | 4191.00 | 4237.00 | -1.81% | 210,000 |
| 2026-09-09 | 4415.00 | 4448.00 | 4315.00 | 4315.00 | -2.00% | 185,300 |
| 2026-09-08 | 4556.00 | 4558.00 | 4403.00 | 4403.00 | -3.91% | 138,300 |
| 2026-09-07 | 4604.00 | 4621.00 | 4558.00 | 4582.00 | -0.63% | 123,800 |
| 2026-09-04 | 4603.00 | 4638.00 | 4539.00 | 4611.00 | +0.17% | 180,800 |
| 2026-09-03 | 4636.00 | 4694.00 | 4578.00 | 4603.00 | -0.78% | 187,900 |
| 2026-09-02 | 4775.00 | 4783.00 | 4634.00 | 4639.00 | -3.74% | 196,600 |
| 2026-09-01 | 4800.00 | 4821.00 | 4724.00 | 4819.00 | -0.70% | 247,000 |
| 2026-08-31 | 4870.00 | 4893.00 | 4814.00 | 4853.00 | -0.49% | 181,000 |
| 2026-08-28 | 4855.00 | 4924.00 | 4822.00 | 4877.00 | +0.10% | 457,600 |
| 2026-08-27 | 4884.00 | 4908.00 | 4840.00 | 4872.00 | -0.43% | 169,900 |
| 2026-08-26 | 4889.00 | 4914.00 | 4869.00 | 4893.00 | +0.49% | 168,500 |
| 2026-08-25 | 4840.00 | 4869.00 | 4807.00 | 4869.00 | +0.77% | 167,600 |
| 2026-08-24 | 4845.00 | 4864.00 | 4800.00 | 4832.00 | +0.29% | 219,400 |
| 2026-08-21 | 4700.00 | 4840.00 | 4687.00 | 4818.00 | +1.28% | 205,400 |
| 2026-08-20 | 4704.00 | 4759.00 | 4675.00 | 4757.00 | +1.47% | 215,900 |
| 2026-08-19 | 4774.00 | 4780.00 | 4672.00 | 4688.00 | -2.78% | 267,800 |
| 2026-08-18 | 4836.00 | 4900.00 | 4799.00 | 4822.00 | -0.99% | 199,300 |
| 2026-08-17 | 4930.00 | 4985.00 | 4845.00 | 4870.00 | -1.12% | 190,500 |
| 2026-08-14 | 4733.00 | 4936.00 | 4730.00 | 4925.00 | +3.64% | 222,500 |
| 2026-08-13 | 4848.00 | 4860.00 | 4710.00 | 4752.00 | -2.08% | 250,200 |
| 2026-08-12 | 4718.00 | 4859.00 | 4704.00 | 4853.00 | +3.50% | 249,600 |
| 2026-08-10 | 4785.00 | 4826.00 | 4617.00 | 4689.00 | -3.42% | 323,700 |
| 2026-08-07 | 4751.00 | 4867.00 | 4722.00 | 4855.00 | +2.19% | 224,600 |
| 2026-08-06 | 4699.00 | 4777.00 | 4669.00 | 4751.00 | +1.58% | 243,000 |
| 2026-08-05 | 4623.00 | 4721.00 | 4613.00 | 4677.00 | +1.92% | 268,400 |
| 2026-08-04 | 4549.00 | 4600.00 | 4538.00 | 4589.00 | +0.26% | 221,500 |
| 2026-08-03 | 4532.00 | 4586.00 | 4459.00 | 4577.00 | +0.13% | 241,200 |
| 2026-07-31 | 4596.00 | 4613.00 | 4515.00 | 4571.00 | -0.33% | 200,100 |
| 2026-07-30 | 4604.00 | 4627.00 | 4514.00 | 4586.00 | -0.46% | 501,900 |
| 2026-07-29 | 4523.00 | 4607.00 | 4498.00 | 4607.00 | +2.70% | 253,300 |
| 2026-07-28 | 4499.00 | 4515.00 | 4443.00 | 4486.00 | -0.58% | 166,500 |
| 2026-07-27 | 4416.00 | 4529.00 | 4409.00 | 4512.00 | +2.17% | 210,700 |
| 2026-07-24 | 4393.00 | 4417.00 | 4327.00 | 4416.00 | +0.00% | 163,800 |
| 2026-07-23 | 4306.00 | 4416.00 | 4305.00 | 4416.00 | +1.45% | 230,000 |
| 2026-07-22 | 4325.00 | 4370.00 | 4270.00 | 4353.00 | +2.14% | 218,500 |
| 2026-07-21 | 4207.00 | 4293.00 | 4190.00 | 4262.00 | +3.02% | 186,600 |
| 2026-07-17 | 4189.00 | 4200.00 | 4102.00 | 4137.00 | -1.85% | 151,500 |
| 2026-07-16 | 4200.00 | 4237.00 | 4179.00 | 4215.00 | +0.05% | 161,100 |
| 2026-07-15 | 4220.00 | 4241.00 | 4186.00 | 4213.00 | +0.52% | 121,400 |
| 2026-07-14 | 4141.00 | 4201.00 | 4130.00 | 4191.00 | +1.21% | 131,200 |
| 2026-07-13 | 4225.00 | 4251.00 | 4128.00 | 4141.00 | -1.76% | 180,900 |
| 2026-07-10 | 4153.00 | 4233.00 | 4153.00 | 4215.00 | +1.49% | 188,700 |
| 2026-07-09 | 4140.00 | 4181.00 | 4125.00 | 4153.00 | +0.44% | 166,500 |
| 2026-07-08 | 4167.00 | 4204.00 | 4113.00 | 4135.00 | -1.03% | 179,000 |
| 2026-07-07 | 4200.00 | 4202.00 | 4158.00 | 4178.00 | -0.21% | 182,100 |
| 2026-07-06 | 4069.00 | 4187.00 | 4060.00 | 4187.00 | +3.00% | 173,900 |
| 2026-07-03 | 4026.00 | 4079.00 | 4015.00 | 4065.00 | +0.82% | 176,400 |
| 2026-07-02 | 3995.00 | 4056.00 | 3967.00 | 4032.00 | +1.66% | 202,900 |
| 2026-07-01 | 3925.00 | 3969.00 | 3913.00 | 3966.00 | +1.46% | 196,800 |
| 2026-06-30 | 3905.00 | 3939.00 | 3877.00 | 3909.00 | +0.59% | 237,000 |
| 2026-06-29 | 3860.00 | 3900.00 | 3843.00 | 3886.00 | +0.36% | 244,100 |
| 2026-06-26 | 3868.00 | 3912.00 | 3850.00 | 3872.00 | +0.00% | 149,600 |
| 2026-06-25 | 3886.00 | 3908.00 | 3847.00 | 3872.00 | +0.65% | 125,300 |
| 2026-06-24 | 3859.00 | 3890.00 | 3821.00 | 3847.00 | -0.82% | 201,100 |
| 2026-06-23 | 3956.00 | 3986.00 | 3874.00 | 3879.00 | -1.95% | 314,700 |
| 2026-06-22 | 3908.00 | 3998.00 | 3903.00 | 3956.00 | -1.17% | 157,700 |
| 2026-06-19 | 3970.00 | 4019.00 | 3954.00 | 4003.00 | +0.68% | 167,800 |
| 2026-06-18 | 4033.00 | 4045.00 | 3976.00 | 3976.00 | -0.92% | 180,700 |
| 2026-06-17 | 4003.00 | 4032.00 | 3958.00 | 4013.00 | +1.08% | 144,500 |
| 2026-06-16 | 3972.00 | 4008.00 | 3929.00 | 3970.00 | -0.70% | 140,100 |
| 2026-06-15 | 3990.00 | 3998.00 | 3931.00 | 3998.00 | +1.89% | 158,400 |
| 2026-06-12 | 3950.00 | 4023.00 | 3880.00 | 3924.00 | -0.38% | 227,600 |
| 2026-06-11 | 3916.00 | 3951.00 | 3834.00 | 3939.00 | -0.30% | 188,800 |
| 2026-06-10 | 3929.00 | 3999.00 | 3927.00 | 3951.00 | -0.10% | 188,600 |
| 2026-06-09 | 3955.00 | 4018.00 | 3913.00 | 3955.00 | +1.64% | 282,400 |
| 2026-06-08 | 3900.00 | 3925.00 | 3844.00 | 3891.00 | -2.24% | 197,900 |
| 2026-06-05 | 4034.00 | 4043.00 | 3938.00 | 3980.00 | -1.22% | 174,800 |
| 2026-06-04 | 4030.00 | 4078.00 | 4002.00 | 4029.00 | -0.32% | 147,400 |
| 2026-06-03 | 3967.00 | 4057.00 | 3961.00 | 4042.00 | +1.89% | 254,700 |
| 2026-06-02 | 3945.00 | 3968.00 | 3892.00 | 3967.00 | -0.20% | 168,600 |
| 2026-06-01 | 4056.00 | 4080.00 | 3945.00 | 3975.00 | -2.76% | 294,000 |
| 2026-05-29 | 4035.00 | 4116.00 | 4030.00 | 4088.00 | +0.17% | 341,700 |
| 2026-05-28 | 4076.00 | 4105.00 | 4034.00 | 4081.00 | +0.74% | 154,600 |
| 2026-05-27 | 4039.00 | 4075.00 | 4006.00 | 4051.00 | +0.47% | 264,500 |
| 2026-05-26 | 4051.00 | 4054.00 | 4002.00 | 4032.00 | -1.06% | 155,000 |
| 2026-05-25 | 4097.00 | 4127.00 | 4025.00 | 4075.00 | +0.05% | 181,800 |
| 2026-05-22 | 4150.00 | 4170.00 | 4060.00 | 4073.00 | -1.74% | 150,000 |
| 2026-05-21 | 4196.00 | 4201.00 | 4121.00 | 4145.00 | -0.84% | 190,600 |
| 2026-05-20 | 4280.00 | 4280.00 | 4152.00 | 4180.00 | -2.40% | 173,400 |
| 2026-05-19 | 4346.00 | 4382.00 | 4227.00 | 4283.00 | -0.93% | 215,500 |
| 2026-05-18 | 4548.00 | 4559.00 | 4307.00 | 4323.00 | -1.93% | 238,300 |
| 2026-05-15 | 4150.00 | 4500.00 | 4036.00 | 4408.00 | +7.56% | 355,500 |
| 2026-05-14 | 4085.00 | 4158.00 | 4047.00 | 4098.00 | +0.59% | 188,300 |
| 2026-05-13 | 4032.00 | 4115.00 | 4019.00 | 4074.00 | +0.64% | 160,100 |
| 2026-05-12 | 4113.00 | 4135.00 | 4040.00 | 4048.00 | -1.46% | 130,900 |
| 2026-05-11 | 4143.00 | 4168.00 | 4084.00 | 4108.00 | -0.22% | 141,000 |
| 2026-05-08 | 4083.00 | 4129.00 | 4062.00 | 4117.00 | -0.27% | 185,100 |
| 2026-05-07 | 4094.00 | 4144.00 | 4070.00 | 4128.00 | +2.10% | 148,200 |
| 2026-05-01 | 4020.00 | 4064.00 | 3971.00 | 4043.00 | +0.95% | 95,800 |
| 2026-04-30 | 4008.00 | 4078.00 | 3959.00 | 4005.00 | -1.79% | 161,900 |
| 2026-04-28 | 4015.00 | 4078.00 | 4005.00 | 4078.00 | +1.57% | 132,900 |
| 2026-04-27 | 4001.00 | 4029.00 | 3965.00 | 4015.00 | +0.35% | 97,100 |
| 2026-04-24 | 3999.00 | 4012.00 | 3946.00 | 4001.00 | -0.20% | 106,100 |
| 2026-04-23 | 4040.00 | 4045.00 | 3968.00 | 4009.00 | -0.77% | 160,500 |
| 2026-04-22 | 4133.00 | 4133.00 | 4023.00 | 4040.00 | -2.25% | 94,200 |
| 2026-04-21 | 4200.00 | 4205.00 | 4123.00 | 4133.00 | -1.27% | 105,100 |
| 2026-04-20 | 4278.00 | 4278.00 | 4181.00 | 4186.00 | -1.67% | 145,300 |
| 2026-04-17 | 4213.00 | 4273.00 | 4213.00 | 4257.00 | +1.26% | 146,300 |
| 2026-04-16 | 4165.00 | 4220.00 | 4165.00 | 4204.00 | +0.94% | 105,600 |
| 2026-04-15 | 4200.00 | 4226.00 | 4165.00 | 4165.00 | -0.79% | 107,900 |
| 2026-04-14 | 4208.00 | 4252.00 | 4167.00 | 4198.00 | +0.29% | 146,400 |
| 2026-04-13 | 4128.00 | 4249.00 | 4128.00 | 4186.00 | +1.80% | 198,900 |
| 2026-04-10 | 4214.00 | 4229.00 | 4088.00 | 4112.00 | -1.72% | 219,400 |
| 2026-04-09 | 4365.00 | 4365.00 | 4184.00 | 4184.00 | -3.19% | 239,600 |
| 2026-04-08 | 4500.00 | 4500.00 | 4320.00 | 4322.00 | -2.35% | 381,300 |
| 2026-04-07 | 4387.00 | 4435.00 | 4377.00 | 4426.00 | +1.68% | 199,300 |
| 2026-04-06 | 4298.00 | 4368.00 | 4297.00 | 4353.00 | +1.14% | 129,900 |
| 2026-04-03 | 4244.00 | 4320.00 | 4244.00 | 4304.00 | +1.70% | 103,400 |
| 2026-04-02 | 4299.00 | 4340.00 | 4218.00 | 4232.00 | -0.14% | 235,300 |
| 2026-04-01 | 4115.00 | 4238.00 | 4074.00 | 4238.00 | +6.62% | 197,400 |
| 2026-03-31 | 3924.00 | 4018.00 | 3924.00 | 3975.00 | +0.08% | 195,800 |
| 2026-03-30 | 3886.00 | 3979.00 | 3886.00 | 3972.00 | -3.40% | 154,700 |
| 2026-03-27 | 4103.00 | 4136.00 | 4101.00 | 4112.00 | -0.24% | 207,200 |
| 2026-03-26 | 4111.00 | 4156.00 | 4072.00 | 4122.00 | +0.00% | 115,600 |
| 2026-03-25 | 4160.00 | 4200.00 | 4113.00 | 4122.00 | +1.38% | 215,200 |
| 2026-03-24 | 4015.00 | 4098.00 | 3991.00 | 4066.00 | +3.88% | 360,100 |
| 2026-03-23 | 3967.00 | 3979.00 | 3880.00 | 3914.00 | -2.83% | 172,900 |
| 2026-03-19 | 4060.00 | 4122.00 | 4019.00 | 4028.00 | -1.92% | 260,600 |
| 2026-03-18 | 3989.00 | 4107.00 | 3988.00 | 4107.00 | +3.84% | 203,500 |
| 2026-03-17 | 4014.00 | 4014.00 | 3952.00 | 3955.00 | +0.28% | 106,400 |
| 2026-03-16 | 3931.00 | 3968.00 | 3910.00 | 3944.00 | -0.80% | 182,500 |
| 2026-03-13 | 3945.00 | 3997.00 | 3945.00 | 3976.00 | +0.03% | 200,000 |
| 2026-03-12 | 4040.00 | 4081.00 | 3946.00 | 3975.00 | -2.98% | 239,800 |
| 2026-03-11 | 3990.00 | 4136.00 | 3990.00 | 4097.00 | +3.20% | 328,000 |
| 2026-03-10 | 3888.00 | 3970.00 | 3851.00 | 3970.00 | +3.71% | 222,700 |
| 2026-03-09 | 3744.00 | 3851.00 | 3734.00 | 3828.00 | -3.89% | 280,100 |
| 2026-03-06 | 4000.00 | 4051.00 | 3919.00 | 3983.00 | -1.44% | 226,500 |
| 2026-03-05 | 3976.00 | 4094.00 | 3963.00 | 4041.00 | +5.90% | 391,400 |
| 2026-03-04 | 3910.00 | 3916.00 | 3752.00 | 3816.00 | -2.13% | 316,300 |
| 2026-03-03 | 4015.00 | 4017.00 | 3891.00 | 3899.00 | -3.18% | 245,500 |
| 2026-03-02 | 4035.00 | 4075.00 | 3980.00 | 4027.00 | -3.15% | 212,700 |
| 2026-02-27 | 4134.00 | 4165.00 | 4112.00 | 4158.00 | +1.22% | 187,200 |
| 2026-02-26 | 4107.00 | 4181.00 | 4102.00 | 4108.00 | +0.24% | 192,800 |
| 2026-02-25 | 4124.00 | 4124.00 | 4092.00 | 4098.00 | -0.63% | 136,400 |
| 2026-02-24 | 4034.00 | 4166.00 | 4021.00 | 4124.00 | +3.62% | 279,300 |
| 2026-02-20 | 4068.00 | 4069.00 | 3955.00 | 3980.00 | -3.52% | 191,900 |
| 2026-02-19 | 4101.00 | 4161.00 | 4072.00 | 4125.00 | +0.36% | 174,200 |
| 2026-02-18 | 4099.00 | 4133.00 | 4083.00 | 4110.00 | +1.51% | 167,200 |
| 2026-02-17 | 4032.00 | 4080.00 | 4021.00 | 4049.00 | +0.45% | 127,800 |
| 2026-02-16 | 4016.00 | 4055.00 | 4006.00 | 4031.00 | -1.35% | 230,800 |
| 2026-02-13 | 4198.00 | 4198.00 | 4064.00 | 4086.00 | -0.39% | 245,000 |
| 2026-02-12 | 4179.00 | 4200.00 | 4096.00 | 4102.00 | -1.51% | 176,800 |
| 2026-02-10 | 4080.00 | 4223.00 | 4049.00 | 4165.00 | +2.61% | 304,400 |
| 2026-02-09 | 4069.00 | 4136.00 | 4007.00 | 4059.00 | -1.93% | 310,500 |
| 2026-02-06 | 4109.00 | 4255.00 | 4037.00 | 4139.00 | +0.83% | 229,700 |
| 2026-02-05 | 4138.00 | 4138.00 | 4083.00 | 4105.00 | +0.51% | 140,900 |
| 2026-02-04 | 4090.00 | 4109.00 | 4057.00 | 4084.00 | +0.47% | 115,400 |
| 2026-02-03 | 4069.00 | 4100.00 | 4011.00 | 4065.00 | +1.37% | 95,500 |
| 2026-02-02 | 4063.00 | 4095.00 | 3990.00 | 4010.00 | -0.27% | 140,300 |
| 2026-01-30 | 4012.00 | 4040.00 | 3990.00 | 4021.00 | +1.03% | 194,200 |
| 2026-01-29 | 4021.00 | 4100.00 | 3912.00 | 3980.00 | -2.02% | 148,000 |
| 2026-01-28 | 4066.00 | 4079.00 | 4053.00 | 4062.00 | -0.37% | 153,400 |
| 2026-01-27 | 4025.00 | 4097.00 | 3998.00 | 4077.00 | +2.00% | 144,600 |
| 2026-01-26 | 4065.00 | 4065.00 | 3977.00 | 3997.00 | -3.34% | 171,400 |
| 2026-01-23 | 4190.00 | 4195.00 | 4117.00 | 4135.00 | -1.50% | 113,200 |
| 2026-01-22 | 4185.00 | 4215.00 | 4169.00 | 4198.00 | +1.25% | 117,500 |
| 2026-01-21 | 4110.00 | 4148.00 | 4097.00 | 4146.00 | -0.46% | 91,300 |
| 2026-01-20 | 4201.00 | 4201.00 | 4142.00 | 4165.00 | -1.56% | 70,700 |
| 2026-01-19 | 4290.00 | 4300.00 | 4188.00 | 4231.00 | -1.58% | 79,200 |
| 2026-01-16 | 4210.00 | 4303.00 | 4210.00 | 4299.00 | +1.70% | 110,200 |
| 2026-01-15 | 4224.00 | 4274.00 | 4210.00 | 4227.00 | -0.84% | 80,500 |
| 2026-01-14 | 4220.00 | 4263.00 | 4211.00 | 4263.00 | +1.72% | 125,000 |
| 2026-01-13 | 4150.00 | 4232.00 | 4150.00 | 4191.00 | +1.87% | 159,500 |
| 2026-01-09 | 4102.00 | 4114.00 | 4073.00 | 4114.00 | +1.06% | 76,400 |
| 2026-01-08 | 4085.00 | 4101.00 | 4061.00 | 4071.00 | -0.51% | 83,000 |
| 2026-01-07 | 4070.00 | 4113.00 | 4041.00 | 4092.00 | +0.47% | 114,300 |
| 2026-01-06 | 4050.00 | 4124.00 | 4028.00 | 4073.00 | +0.89% | 164,500 |
| 2026-01-05 | 4009.00 | 4068.00 | 4003.00 | 4037.00 | +1.92% | 111,800 |
| 2025-12-30 | 4015.00 | 4015.00 | 3961.00 | 3961.00 | -0.85% | 80,000 |
| 2025-12-29 | 3995.00 | 4011.00 | 3960.00 | 3995.00 | +0.78% | 100,500 |
| 2025-12-26 | 3994.00 | 4005.00 | 3942.00 | 3964.00 | -0.45% | 79,800 |
| 2025-12-25 | 4017.00 | 4020.00 | 3955.00 | 3982.00 | -0.70% | 48,200 |
| 2025-12-24 | 4020.00 | 4026.00 | 3989.00 | 4010.00 | -0.07% | 63,100 |
| 2025-12-23 | 4010.00 | 4051.00 | 3995.00 | 4013.00 | -0.35% | 133,400 |
| 2025-12-22 | 4035.00 | 4052.00 | 4010.00 | 4027.00 | +0.93% | 128,700 |
| 2025-12-19 | 3941.00 | 3999.00 | 3941.00 | 3990.00 | +0.86% | 140,000 |
| 2025-12-18 | 3945.00 | 3968.00 | 3913.00 | 3956.00 | -0.25% | 98,500 |
| 2025-12-17 | 3970.00 | 3975.00 | 3935.00 | 3966.00 | -0.25% | 78,000 |
| 2025-12-16 | 4055.00 | 4055.00 | 3970.00 | 3976.00 | -1.68% | 87,800 |
| 2025-12-15 | 4032.00 | 4056.00 | 4010.00 | 4044.00 | -0.27% | 92,300 |
| 2025-12-12 | 4001.00 | 4064.00 | 3987.00 | 4055.00 | +2.17% | 151,400 |
| 2025-12-11 | 4062.00 | 4062.00 | 3961.00 | 3969.00 | -1.54% | 122,000 |
| 2025-12-10 | 4062.00 | 4070.00 | 4005.00 | 4031.00 | -0.54% | 104,200 |
| 2025-12-09 | 4030.00 | 4065.00 | 4030.00 | 4053.00 | +0.25% | 116,300 |
| 2025-12-08 | 4003.00 | 4043.00 | 3999.00 | 4043.00 | +0.82% | 96,400 |
| 2025-12-05 | 3982.00 | 4084.00 | 3980.00 | 4010.00 | +0.25% | 259,500 |
| 2025-12-04 | 3909.00 | 4005.00 | 3909.00 | 4000.00 | +2.41% | 193,200 |
| 2025-12-03 | 3923.00 | 3926.00 | 3889.00 | 3906.00 | -0.10% | 93,600 |
| 2025-12-02 | 3915.00 | 3937.00 | 3891.00 | 3910.00 | +0.46% | 146,600 |
| 2025-12-01 | 3922.00 | 3928.00 | 3879.00 | 3892.00 | -0.84% | 113,700 |
| 2025-11-28 | 3943.00 | 3961.00 | 3920.00 | 3925.00 | -0.10% | 97,100 |
| 2025-11-27 | 3929.00 | 3941.00 | 3905.00 | 3929.00 | +0.00% | 110,900 |
| 2025-11-26 | 3872.00 | 3930.00 | 3872.00 | 3929.00 | +0.92% | 211,800 |
| 2025-11-25 | 3890.00 | 3924.00 | 3868.00 | 3893.00 | +0.39% | 174,900 |
| 2025-11-21 | 3792.00 | 3909.00 | 3792.00 | 3878.00 | +1.84% | 221,200 |
| 2025-11-20 | 3824.00 | 3852.00 | 3784.00 | 3808.00 | +1.01% | 173,200 |
| 2025-11-19 | 3815.00 | 3835.00 | 3723.00 | 3770.00 | +1.05% | 221,500 |
| 2025-11-18 | 3771.00 | 3785.00 | 3730.00 | 3731.00 | -1.69% | 131,200 |
| 2025-11-17 | 3800.00 | 3813.00 | 3739.00 | 3795.00 | -0.52% | 115,100 |
| 2025-11-14 | 3800.00 | 3843.00 | 3794.00 | 3815.00 | -0.13% | 111,700 |
| 2025-11-13 | 3790.00 | 3831.00 | 3790.00 | 3820.00 | +0.61% | 129,300 |
| 2025-11-12 | 3830.00 | 3846.00 | 3760.00 | 3797.00 | -2.11% | 179,900 |
| 2025-11-11 | 4036.00 | 4060.00 | 3800.00 | 3879.00 | -2.51% | 410,800 |
| 2025-11-10 | 3700.00 | 4080.00 | 3600.00 | 3979.00 | +8.30% | 490,800 |
| 2025-11-07 | 3665.00 | 3698.00 | 3659.00 | 3674.00 | +0.25% | 167,000 |
| 2025-11-06 | 3659.00 | 3691.00 | 3636.00 | 3665.00 | +1.13% | 120,300 |
| 2025-11-05 | 3651.00 | 3710.00 | 3542.00 | 3624.00 | -1.71% | 119,000 |
| 2025-11-04 | 3661.00 | 3723.00 | 3650.00 | 3687.00 | -0.05% | 147,100 |
| 2025-10-31 | 3714.00 | 3724.00 | 3655.00 | 3689.00 | -0.22% | 146,500 |
| 2025-10-30 | 3671.00 | 3706.00 | 3666.00 | 3697.00 | +1.12% | 155,000 |
| 2025-10-29 | 3753.00 | 3790.00 | 3651.00 | 3656.00 | -0.92% | 134,400 |
| 2025-10-28 | 3805.00 | 3805.00 | 3690.00 | 3690.00 | -3.58% | 123,000 |
| 2025-10-27 | 3750.00 | 3840.00 | 3750.00 | 3827.00 | +2.74% | 202,100 |
| 2025-10-24 | 3750.00 | 3779.00 | 3720.00 | 3725.00 | -0.77% | 99,600 |
| 2025-10-23 | 3684.00 | 3794.00 | 3680.00 | 3754.00 | +1.60% | 190,100 |
| 2025-10-22 | 3650.00 | 3695.00 | 3637.00 | 3695.00 | +1.40% | 193,900 |
| 2025-10-21 | 3665.00 | 3677.00 | 3631.00 | 3644.00 | -0.55% | 146,600 |
| 2025-10-20 | 3634.00 | 3675.00 | 3610.00 | 3664.00 | +2.03% | 111,200 |
| 2025-10-17 | 3600.00 | 3640.00 | 3575.00 | 3591.00 | -0.77% | 79,300 |
| 2025-10-16 | 3660.00 | 3690.00 | 3604.00 | 3619.00 | -1.17% | 98,500 |
| 2025-10-15 | 3577.00 | 3664.00 | 3577.00 | 3662.00 | +3.74% | 176,400 |
| 2025-10-14 | 3510.00 | 3591.00 | 3506.00 | 3530.00 | -2.11% | 267,100 |
| 2025-10-10 | 3600.00 | 3619.00 | 3572.00 | 3606.00 | -1.48% | 194,600 |
| 2025-10-09 | 3633.00 | 3690.00 | 3611.00 | 3660.00 | +1.10% | 180,500 |
| 2025-10-08 | 3635.00 | 3668.00 | 3620.00 | 3620.00 | -0.90% | 143,000 |
| 2025-10-07 | 3635.00 | 3664.00 | 3610.00 | 3653.00 | +0.50% | 131,100 |
| 2025-10-06 | 3679.00 | 3679.00 | 3604.00 | 3635.00 | +0.72% | 167,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+15.44%）。最も弱い月：9月（-6.45%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
GLORY LTD.（6457.T）の直近終値は？
2026-10-16 時点で 5033.00。Closelookデータレイクの日次価格記録より。
6457.T の52週高値・安値は？
直近52週間で高値 5059.00、安値 3542.00（2026-10-16 時点）。
GLORY LTD. が歴史的に最も強い月と弱い月は？
歴史的に、6457.T の最も強い月は 7月（平均 +15.44%）、最も弱い月は 9月（平均 -6.45%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。