Comparing Back to the side-by-side chart ↗
Glanbia PLC（GL9.IR）— 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 | 20.54 | 20.60 | 20.18 | 20.34 | -0.97% | 541,046 |
| 2026-10-15 | 19.90 | 20.86 | 19.90 | 20.54 | +2.19% | 1,747,530 |
| 2026-10-14 | 19.90 | 20.26 | 19.89 | 20.10 | +0.60% | 898,081 |
| 2026-10-13 | 19.22 | 19.98 | 19.22 | 19.98 | +3.58% | 387,766 |
| 2026-10-12 | 18.79 | 19.29 | 18.79 | 19.29 | +0.99% | 696,640 |
| 2026-10-09 | 19.11 | 19.38 | 18.91 | 19.10 | +0.10% | 419,497 |
| 2026-10-08 | 19.01 | 19.44 | 19.01 | 19.08 | -0.88% | 589,483 |
| 2026-10-07 | 19.03 | 19.25 | 18.94 | 19.25 | +0.05% | 565,346 |
| 2026-10-06 | 19.23 | 19.44 | 18.97 | 19.24 | +2.12% | 285,093 |
| 2026-10-05 | 19.07 | 19.17 | 18.81 | 18.84 | -0.69% | 258,986 |
| 2026-10-02 | 18.81 | 19.16 | 18.70 | 18.97 | +1.66% | 1,128,913 |
| 2026-10-01 | 19.56 | 19.56 | 18.66 | 18.66 | -5.04% | 865,477 |
| 2026-09-30 | 19.64 | 19.87 | 19.50 | 19.65 | -0.20% | 621,511 |
| 2026-09-29 | 19.88 | 19.90 | 19.62 | 19.69 | -0.96% | 1,224,708 |
| 2026-09-28 | 19.77 | 20.10 | 19.71 | 19.88 | +0.71% | 747,987 |
| 2026-09-25 | 20.10 | 20.14 | 19.73 | 19.74 | -0.85% | 552,756 |
| 2026-09-24 | 19.65 | 20.18 | 19.59 | 19.91 | +0.81% | 445,993 |
| 2026-09-23 | 19.95 | 20.00 | 19.57 | 19.75 | -1.05% | 471,736 |
| 2026-09-22 | 19.11 | 19.96 | 19.11 | 19.96 | +3.63% | 643,888 |
| 2026-09-21 | 18.57 | 19.26 | 18.57 | 19.26 | +2.28% | 685,442 |
| 2026-09-18 | 19.88 | 19.92 | 18.48 | 18.83 | -5.52% | 1,539,016 |
| 2026-09-17 | 21.22 | 21.22 | 19.90 | 19.93 | -7.56% | 1,038,211 |
| 2026-09-16 | 21.34 | 21.66 | 21.28 | 21.56 | +0.75% | 500,099 |
| 2026-09-15 | 21.50 | 21.58 | 21.28 | 21.40 | -0.93% | 288,685 |
| 2026-09-14 | 21.50 | 21.84 | 21.18 | 21.60 | +0.47% | 524,110 |
| 2026-09-11 | 21.80 | 22.20 | 21.50 | 21.50 | -2.36% | 407,130 |
| 2026-09-10 | 22.30 | 22.48 | 21.76 | 22.02 | -2.57% | 462,075 |
| 2026-09-09 | 21.92 | 22.66 | 21.88 | 22.60 | +2.73% | 734,767 |
| 2026-09-08 | 21.54 | 22.12 | 21.54 | 22.00 | +2.04% | 358,537 |
| 2026-09-07 | 21.70 | 22.18 | 21.56 | 21.56 | -3.06% | 293,862 |
| 2026-09-04 | 21.98 | 22.36 | 21.94 | 22.24 | +0.18% | 285,999 |
| 2026-09-03 | 22.32 | 22.58 | 22.18 | 22.20 | -0.98% | 279,896 |
| 2026-09-02 | 22.44 | 22.54 | 22.22 | 22.42 | -0.53% | 232,284 |
| 2026-09-01 | 22.08 | 22.82 | 22.08 | 22.54 | +1.81% | 343,233 |
| 2026-08-31 | 22.18 | 22.38 | 22.10 | 22.14 | -0.18% | 319,344 |
| 2026-08-28 | 22.48 | 22.48 | 22.10 | 22.18 | -1.33% | 187,169 |
| 2026-08-27 | 22.70 | 22.92 | 22.36 | 22.48 | -1.32% | 436,379 |
| 2026-08-26 | 23.00 | 23.00 | 22.62 | 22.78 | +0.80% | 420,432 |
| 2026-08-25 | 22.50 | 22.78 | 22.38 | 22.60 | +0.53% | 222,315 |
| 2026-08-24 | 22.28 | 22.52 | 22.24 | 22.48 | +0.54% | 515,710 |
| 2026-08-21 | 21.82 | 22.36 | 21.82 | 22.36 | +1.08% | 247,875 |
| 2026-08-20 | 22.20 | 22.20 | 21.88 | 22.12 | -0.63% | 203,307 |
| 2026-08-19 | 23.00 | 23.00 | 22.24 | 22.26 | -2.20% | 285,546 |
| 2026-08-18 | 22.76 | 23.02 | 22.60 | 22.76 | -0.70% | 231,933 |
| 2026-08-17 | 23.06 | 23.32 | 22.76 | 22.92 | -1.29% | 187,959 |
| 2026-08-14 | 23.70 | 23.70 | 22.88 | 23.22 | -1.78% | 342,103 |
| 2026-08-13 | 23.36 | 23.78 | 23.10 | 23.64 | +1.20% | 214,582 |
| 2026-08-12 | 23.56 | 23.68 | 23.32 | 23.36 | -0.93% | 196,877 |
| 2026-08-11 | 24.00 | 24.00 | 23.38 | 23.58 | -1.83% | 293,702 |
| 2026-08-10 | 23.84 | 24.14 | 23.80 | 24.02 | +0.50% | 294,586 |
| 2026-08-07 | 23.82 | 24.24 | 23.58 | 23.90 | +0.76% | 229,580 |
| 2026-08-06 | 23.00 | 24.54 | 22.98 | 23.72 | +5.61% | 635,995 |
| 2026-08-05 | 22.30 | 22.64 | 22.14 | 22.46 | +0.00% | 316,156 |
| 2026-08-04 | 22.76 | 22.88 | 22.46 | 22.46 | -0.88% | 327,834 |
| 2026-08-03 | 22.88 | 22.92 | 22.42 | 22.66 | -1.39% | 574,896 |
| 2026-07-31 | 22.70 | 23.08 | 22.70 | 22.98 | +0.35% | 323,543 |
| 2026-07-30 | 22.40 | 23.14 | 22.40 | 22.90 | +0.62% | 184,930 |
| 2026-07-29 | 22.96 | 23.12 | 22.56 | 22.76 | -0.78% | 433,793 |
| 2026-07-28 | 22.00 | 23.02 | 21.98 | 22.94 | +1.96% | 190,448 |
| 2026-07-27 | 22.24 | 22.58 | 22.24 | 22.50 | +0.36% | 245,325 |
| 2026-07-24 | 22.02 | 22.42 | 22.02 | 22.42 | +0.27% | 142,689 |
| 2026-07-23 | 22.60 | 22.60 | 22.18 | 22.36 | -1.32% | 266,832 |
| 2026-07-22 | 22.60 | 23.04 | 22.48 | 22.66 | -0.09% | 309,959 |
| 2026-07-21 | 22.70 | 22.84 | 22.48 | 22.68 | -0.61% | 231,633 |
| 2026-07-20 | 22.90 | 23.04 | 22.68 | 22.82 | -0.35% | 281,253 |
| 2026-07-17 | 23.44 | 23.44 | 22.82 | 22.90 | -1.97% | 374,659 |
| 2026-07-16 | 23.00 | 23.36 | 22.68 | 23.36 | +0.52% | 316,576 |
| 2026-07-15 | 23.70 | 23.70 | 22.98 | 23.24 | -1.36% | 725,023 |
| 2026-07-14 | 23.80 | 23.80 | 23.34 | 23.56 | -0.76% | 653,763 |
| 2026-07-13 | 24.16 | 24.18 | 23.74 | 23.74 | -1.49% | 334,081 |
| 2026-07-10 | 24.00 | 24.22 | 23.74 | 24.10 | -0.50% | 381,999 |
| 2026-07-09 | 24.34 | 24.48 | 24.08 | 24.22 | -0.90% | 562,764 |
| 2026-07-08 | 24.50 | 24.78 | 24.44 | 24.44 | -1.05% | 500,778 |
| 2026-07-07 | 24.72 | 25.10 | 24.70 | 24.70 | -0.16% | 409,107 |
| 2026-07-06 | 24.80 | 25.08 | 24.74 | 24.74 | -0.40% | 692,270 |
| 2026-07-03 | 24.30 | 24.84 | 24.30 | 24.84 | +2.05% | 553,866 |
| 2026-07-02 | 23.96 | 24.50 | 23.96 | 24.34 | +0.33% | 433,886 |
| 2026-07-01 | 24.50 | 24.50 | 24.20 | 24.26 | -0.82% | 698,042 |
| 2026-06-30 | 24.08 | 24.48 | 24.00 | 24.46 | +1.92% | 916,728 |
| 2026-06-29 | 23.78 | 24.16 | 23.66 | 24.00 | +0.84% | 675,817 |
| 2026-06-26 | 23.72 | 24.10 | 23.68 | 23.80 | +0.59% | 786,431 |
| 2026-06-25 | 23.30 | 23.86 | 23.30 | 23.66 | +1.02% | 441,108 |
| 2026-06-24 | 22.88 | 23.48 | 22.78 | 23.42 | +3.54% | 605,656 |
| 2026-06-23 | 22.42 | 22.76 | 22.26 | 22.62 | -0.09% | 578,728 |
| 2026-06-22 | 22.00 | 22.64 | 21.94 | 22.64 | +3.19% | 809,392 |
| 2026-06-19 | 21.80 | 22.02 | 21.66 | 21.94 | +0.18% | 1,728,325 |
| 2026-06-18 | 21.24 | 21.90 | 21.14 | 21.90 | +2.62% | 541,494 |
| 2026-06-17 | 21.58 | 21.68 | 21.04 | 21.34 | -1.48% | 652,389 |
| 2026-06-16 | 21.74 | 21.86 | 21.50 | 21.66 | -0.18% | 481,740 |
| 2026-06-15 | 21.82 | 22.00 | 21.14 | 21.70 | -0.82% | 517,062 |
| 2026-06-12 | 22.32 | 22.34 | 21.62 | 21.88 | -3.19% | 10,872,225 |
| 2026-06-11 | 22.26 | 22.60 | 22.06 | 22.60 | +1.25% | 817,514 |
| 2026-06-10 | 21.26 | 22.32 | 21.26 | 22.32 | +5.18% | 652,421 |
| 2026-06-09 | 21.40 | 21.54 | 21.22 | 21.22 | -0.28% | 881,876 |
| 2026-06-08 | 21.20 | 21.74 | 21.20 | 21.28 | -0.37% | 434,508 |
| 2026-06-05 | 21.50 | 21.90 | 21.36 | 21.36 | -1.93% | 843,002 |
| 2026-06-04 | 21.90 | 22.00 | 21.66 | 21.78 | -0.55% | 338,974 |
| 2026-06-03 | 21.80 | 22.26 | 21.74 | 21.90 | +0.37% | 606,082 |
| 2026-06-02 | 20.94 | 21.82 | 20.94 | 21.82 | +5.21% | 1,025,428 |
| 2026-06-01 | 20.62 | 21.18 | 20.62 | 20.74 | -0.58% | 613,479 |
| 2026-05-29 | 20.86 | 21.12 | 20.66 | 20.86 | +0.00% | 986,874 |
| 2026-05-28 | 20.86 | 21.06 | 20.78 | 20.86 | -0.38% | 1,254,618 |
| 2026-05-27 | 20.46 | 20.94 | 20.42 | 20.94 | +2.85% | 506,310 |
| 2026-05-26 | 20.30 | 20.66 | 20.30 | 20.36 | -0.59% | 225,939 |
| 2026-05-25 | 20.44 | 20.50 | 20.18 | 20.48 | +0.59% | 162,438 |
| 2026-05-22 | 20.20 | 20.52 | 20.12 | 20.36 | +1.09% | 351,977 |
| 2026-05-21 | 20.80 | 20.80 | 20.14 | 20.14 | -2.04% | 409,933 |
| 2026-05-20 | 20.90 | 20.90 | 20.40 | 20.56 | -0.96% | 301,949 |
| 2026-05-19 | 20.74 | 21.14 | 20.72 | 20.76 | +0.10% | 282,131 |
| 2026-05-18 | 20.30 | 21.00 | 20.30 | 20.74 | +1.77% | 425,110 |
| 2026-05-15 | 20.40 | 20.84 | 20.38 | 20.38 | -0.49% | 383,134 |
| 2026-05-14 | 19.94 | 20.68 | 19.93 | 20.48 | +3.38% | 519,194 |
| 2026-05-13 | 19.70 | 19.94 | 19.45 | 19.81 | +1.80% | 411,890 |
| 2026-05-12 | 19.26 | 19.46 | 19.17 | 19.46 | +0.15% | 472,055 |
| 2026-05-11 | 19.62 | 19.79 | 19.43 | 19.43 | -0.56% | 373,149 |
| 2026-05-08 | 19.67 | 19.71 | 19.48 | 19.54 | -0.66% | 398,759 |
| 2026-05-07 | 19.98 | 20.08 | 19.66 | 19.67 | -1.65% | 425,325 |
| 2026-05-06 | 19.76 | 20.00 | 19.54 | 20.00 | +1.21% | 740,466 |
| 2026-05-05 | 19.60 | 19.84 | 19.45 | 19.76 | -0.10% | 841,173 |
| 2026-04-30 | 19.30 | 19.90 | 19.27 | 19.78 | +3.29% | 625,236 |
| 2026-04-29 | 17.92 | 19.68 | 17.92 | 19.15 | +9.30% | 1,055,816 |
| 2026-04-28 | 17.55 | 17.64 | 17.42 | 17.52 | +0.17% | 257,735 |
| 2026-04-27 | 17.37 | 17.50 | 17.25 | 17.49 | +0.92% | 472,829 |
| 2026-04-24 | 17.49 | 17.62 | 17.32 | 17.33 | -0.91% | 256,924 |
| 2026-04-23 | 17.16 | 17.64 | 17.14 | 17.49 | +1.39% | 437,000 |
| 2026-04-22 | 17.15 | 17.30 | 17.09 | 17.25 | +0.58% | 192,857 |
| 2026-04-21 | 17.26 | 17.30 | 17.09 | 17.15 | -0.75% | 316,367 |
| 2026-04-20 | 17.01 | 17.28 | 17.01 | 17.28 | +0.99% | 409,728 |
| 2026-04-17 | 16.87 | 17.11 | 16.79 | 17.11 | +1.24% | 994,013 |
| 2026-04-16 | 16.97 | 16.97 | 16.80 | 16.90 | +0.00% | 805,702 |
| 2026-04-15 | 17.01 | 17.19 | 16.86 | 16.90 | -0.88% | 282,715 |
| 2026-04-14 | 17.02 | 17.19 | 16.94 | 17.05 | +0.29% | 637,366 |
| 2026-04-13 | 17.36 | 17.40 | 16.96 | 17.00 | -2.35% | 596,813 |
| 2026-04-10 | 17.33 | 17.61 | 17.33 | 17.41 | +0.35% | 302,397 |
| 2026-04-09 | 17.54 | 17.59 | 17.28 | 17.35 | -1.25% | 286,188 |
| 2026-04-08 | 17.50 | 17.57 | 17.21 | 17.57 | +2.69% | 506,533 |
| 2026-04-07 | 16.65 | 17.31 | 16.65 | 17.11 | +1.48% | 385,105 |
| 2026-04-02 | 16.86 | 17.04 | 16.78 | 16.86 | -1.23% | 433,518 |
| 2026-04-01 | 17.37 | 17.37 | 16.92 | 17.07 | +0.71% | 582,597 |
| 2026-03-31 | 17.08 | 17.26 | 16.84 | 16.95 | -0.35% | 972,879 |
| 2026-03-30 | 16.83 | 17.03 | 16.69 | 17.01 | +1.19% | 470,981 |
| 2026-03-27 | 17.26 | 17.26 | 16.73 | 16.81 | -1.81% | 445,378 |
| 2026-03-26 | 17.35 | 17.54 | 17.12 | 17.12 | -2.00% | 368,897 |
| 2026-03-25 | 17.50 | 17.50 | 17.27 | 17.47 | +0.52% | 1,602,831 |
| 2026-03-24 | 16.78 | 17.38 | 16.64 | 17.38 | +4.57% | 745,550 |
| 2026-03-23 | 16.55 | 16.93 | 16.19 | 16.62 | -0.36% | 345,415 |
| 2026-03-20 | 16.94 | 16.94 | 16.58 | 16.68 | -0.83% | 1,759,413 |
| 2026-03-19 | 16.89 | 17.01 | 16.76 | 16.82 | -2.72% | 420,396 |
| 2026-03-18 | 17.62 | 17.62 | 17.16 | 17.29 | -0.75% | 541,156 |
| 2026-03-17 | 17.48 | 17.54 | 17.22 | 17.42 | +0.35% | 526,848 |
| 2026-03-16 | 17.50 | 17.70 | 17.36 | 17.36 | -1.48% | 285,694 |
| 2026-03-13 | 17.50 | 17.69 | 17.33 | 17.62 | +0.57% | 478,368 |
| 2026-03-12 | 17.04 | 17.59 | 17.04 | 17.52 | +1.86% | 658,315 |
| 2026-03-11 | 17.25 | 17.42 | 17.11 | 17.20 | -1.88% | 284,439 |
| 2026-03-10 | 17.32 | 17.62 | 17.15 | 17.53 | +2.28% | 438,661 |
| 2026-03-09 | 16.89 | 17.16 | 16.88 | 17.14 | -1.04% | 1,083,086 |
| 2026-03-06 | 17.04 | 17.34 | 16.90 | 17.32 | +1.76% | 1,458,403 |
| 2026-03-05 | 16.96 | 17.36 | 16.87 | 17.02 | +0.12% | 1,163,136 |
| 2026-03-04 | 17.00 | 17.26 | 16.81 | 17.00 | -0.06% | 1,552,998 |
| 2026-03-03 | 17.20 | 17.20 | 16.66 | 17.01 | -1.22% | 1,291,472 |
| 2026-03-02 | 17.07 | 17.41 | 17.07 | 17.22 | -1.60% | 1,424,452 |
| 2026-02-27 | 17.25 | 17.50 | 17.18 | 17.50 | +1.45% | 976,991 |
| 2026-02-26 | 17.16 | 17.28 | 16.96 | 17.25 | +0.41% | 1,002,573 |
| 2026-02-25 | 16.59 | 17.47 | 16.15 | 17.18 | +4.00% | 1,169,900 |
| 2026-02-24 | 16.33 | 16.52 | 16.33 | 16.52 | +0.79% | 1,067,433 |
| 2026-02-23 | 16.50 | 16.52 | 16.33 | 16.39 | -0.67% | 640,759 |
| 2026-02-20 | 16.68 | 16.75 | 16.21 | 16.50 | -1.08% | 923,528 |
| 2026-02-19 | 16.66 | 16.84 | 16.52 | 16.68 | -0.30% | 1,191,043 |
| 2026-02-18 | 16.88 | 16.89 | 16.69 | 16.73 | -0.71% | 1,165,278 |
| 2026-02-17 | 16.85 | 16.97 | 16.76 | 16.85 | -0.53% | 748,362 |
| 2026-02-16 | 16.89 | 17.01 | 16.87 | 16.94 | +0.30% | 154,360 |
| 2026-02-13 | 16.85 | 16.96 | 16.61 | 16.89 | +0.00% | 760,846 |
| 2026-02-12 | 16.96 | 16.97 | 16.80 | 16.89 | +0.30% | 262,525 |
| 2026-02-11 | 16.96 | 17.07 | 16.84 | 16.84 | -0.36% | 305,703 |
| 2026-02-10 | 17.20 | 17.20 | 16.85 | 16.90 | -0.88% | 346,744 |
| 2026-02-09 | 16.76 | 17.15 | 16.76 | 17.05 | +1.73% | 956,768 |
| 2026-02-06 | 16.63 | 16.86 | 16.33 | 16.76 | +0.84% | 1,245,468 |
| 2026-02-05 | 16.62 | 16.86 | 16.56 | 16.62 | -0.78% | 799,388 |
| 2026-02-04 | 16.02 | 16.75 | 16.02 | 16.75 | +2.07% | 1,312,072 |
| 2026-02-03 | 16.20 | 16.41 | 16.02 | 16.41 | +1.11% | 197,451 |
| 2026-02-02 | 16.12 | 16.24 | 16.00 | 16.23 | +0.00% | 268,570 |
| 2026-01-30 | 16.30 | 16.46 | 16.08 | 16.23 | -0.61% | 1,102,428 |
| 2026-01-29 | 15.76 | 16.37 | 15.76 | 16.33 | +2.25% | 379,245 |
| 2026-01-28 | 16.42 | 16.42 | 15.83 | 15.97 | -0.44% | 209,026 |
| 2026-01-27 | 16.23 | 16.45 | 16.02 | 16.04 | -1.60% | 1,011,972 |
| 2026-01-26 | 15.90 | 16.37 | 15.87 | 16.30 | +1.94% | 825,651 |
| 2026-01-23 | 15.90 | 16.00 | 15.73 | 15.99 | +0.57% | 460,049 |
| 2026-01-22 | 15.52 | 16.09 | 15.52 | 15.90 | +1.47% | 528,026 |
| 2026-01-21 | 15.59 | 15.88 | 15.43 | 15.67 | +0.19% | 543,043 |
| 2026-01-20 | 15.70 | 15.70 | 15.40 | 15.64 | +0.97% | 508,307 |
| 2026-01-19 | 15.57 | 15.69 | 15.30 | 15.49 | -1.53% | 260,253 |
| 2026-01-16 | 15.22 | 15.78 | 15.22 | 15.73 | +0.90% | 409,737 |
| 2026-01-15 | 14.73 | 15.59 | 14.73 | 15.59 | +3.25% | 553,493 |
| 2026-01-14 | 14.90 | 15.10 | 14.77 | 15.10 | +1.89% | 732,615 |
| 2026-01-13 | 15.00 | 15.00 | 14.79 | 14.82 | -0.47% | 261,573 |
| 2026-01-12 | 14.97 | 15.02 | 14.85 | 14.89 | -0.33% | 186,191 |
| 2026-01-09 | 14.73 | 14.98 | 14.71 | 14.94 | +1.36% | 334,789 |
| 2026-01-08 | 14.80 | 14.80 | 14.58 | 14.74 | -0.07% | 363,482 |
| 2026-01-07 | 14.40 | 14.75 | 14.40 | 14.75 | +1.17% | 134,607 |
| 2026-01-06 | 14.36 | 14.58 | 14.29 | 14.58 | +1.53% | 263,963 |
| 2026-01-05 | 14.45 | 14.50 | 14.27 | 14.36 | -0.83% | 440,294 |
| 2026-01-02 | 14.42 | 14.51 | 14.38 | 14.48 | -0.75% | 208,442 |
| 2025-12-31 | 14.53 | 14.59 | 14.46 | 14.59 | +0.21% | 91,222 |
| 2025-12-30 | 14.40 | 14.57 | 14.40 | 14.56 | -0.27% | 126,814 |
| 2025-12-29 | 14.25 | 14.60 | 14.25 | 14.60 | +1.60% | 98,390 |
| 2025-12-24 | 14.40 | 14.50 | 14.35 | 14.37 | -0.69% | 45,184 |
| 2025-12-23 | 14.61 | 14.64 | 14.40 | 14.47 | -1.09% | 165,735 |
| 2025-12-22 | 14.63 | 14.63 | 14.34 | 14.63 | +0.62% | 214,212 |
| 2025-12-19 | 14.50 | 14.74 | 14.43 | 14.54 | -0.34% | 2,241,685 |
| 2025-12-18 | 14.45 | 14.59 | 14.41 | 14.59 | +0.69% | 262,138 |
| 2025-12-17 | 14.40 | 14.60 | 14.18 | 14.49 | -0.28% | 1,148,581 |
| 2025-12-16 | 14.60 | 14.67 | 14.44 | 14.53 | +0.00% | 781,063 |
| 2025-12-15 | 14.40 | 14.63 | 14.40 | 14.53 | +0.07% | 330,415 |
| 2025-12-12 | 14.60 | 14.72 | 14.45 | 14.52 | -1.29% | 229,060 |
| 2025-12-11 | 14.66 | 14.90 | 14.60 | 14.71 | +0.68% | 187,910 |
| 2025-12-10 | 14.40 | 14.72 | 14.40 | 14.61 | -0.68% | 290,483 |
| 2025-12-09 | 14.68 | 14.89 | 14.55 | 14.71 | -0.74% | 316,115 |
| 2025-12-08 | 15.23 | 15.23 | 14.66 | 14.82 | -0.94% | 164,989 |
| 2025-12-05 | 14.85 | 15.18 | 14.85 | 14.96 | +0.47% | 226,635 |
| 2025-12-04 | 14.75 | 14.92 | 14.75 | 14.89 | +0.27% | 112,423 |
| 2025-12-03 | 14.58 | 14.90 | 14.54 | 14.85 | +2.06% | 245,521 |
| 2025-12-02 | 14.75 | 14.86 | 14.53 | 14.55 | -1.36% | 461,156 |
| 2025-12-01 | 14.65 | 14.80 | 14.65 | 14.75 | -0.27% | 124,236 |
| 2025-11-28 | 14.84 | 14.84 | 14.61 | 14.79 | +0.96% | 242,183 |
| 2025-11-27 | 14.48 | 14.73 | 14.48 | 14.65 | -0.14% | 89,298 |
| 2025-11-26 | 14.70 | 14.70 | 14.51 | 14.67 | -0.47% | 126,312 |
| 2025-11-25 | 14.18 | 14.74 | 14.18 | 14.74 | +3.44% | 276,742 |
| 2025-11-24 | 14.31 | 14.41 | 14.20 | 14.25 | -0.90% | 308,762 |
| 2025-11-21 | 14.45 | 14.45 | 14.10 | 14.38 | +1.70% | 207,041 |
| 2025-11-20 | 14.78 | 14.78 | 14.09 | 14.14 | -3.02% | 224,196 |
| 2025-11-19 | 14.50 | 14.77 | 14.49 | 14.58 | +0.21% | 259,376 |
| 2025-11-18 | 14.75 | 14.81 | 14.44 | 14.55 | -1.22% | 291,641 |
| 2025-11-17 | 14.96 | 14.96 | 14.73 | 14.73 | -1.47% | 492,127 |
| 2025-11-14 | 15.00 | 15.09 | 14.88 | 14.95 | -1.19% | 276,536 |
| 2025-11-13 | 15.10 | 15.22 | 15.10 | 15.13 | -0.07% | 172,112 |
| 2025-11-12 | 15.15 | 15.20 | 15.08 | 15.14 | -0.13% | 205,015 |
| 2025-11-11 | 15.30 | 15.30 | 15.16 | 15.16 | -0.59% | 148,988 |
| 2025-11-10 | 15.30 | 15.40 | 15.17 | 15.25 | -0.52% | 257,935 |
| 2025-11-07 | 15.27 | 15.34 | 15.20 | 15.33 | +0.26% | 297,767 |
| 2025-11-06 | 15.30 | 15.37 | 15.15 | 15.29 | +0.33% | 315,710 |
| 2025-11-05 | 15.00 | 15.44 | 14.85 | 15.24 | +5.83% | 909,690 |
| 2025-11-04 | 14.14 | 14.64 | 14.14 | 14.40 | -0.69% | 579,432 |
| 2025-11-03 | 14.60 | 14.75 | 14.50 | 14.50 | -1.23% | 268,310 |
| 2025-10-31 | 14.61 | 14.68 | 14.46 | 14.68 | +0.48% | 262,909 |
| 2025-10-30 | 14.73 | 14.74 | 14.61 | 14.61 | -0.75% | 221,452 |
| 2025-10-29 | 14.82 | 14.88 | 14.70 | 14.72 | -0.67% | 234,545 |
| 2025-10-28 | 14.78 | 14.82 | 14.66 | 14.82 | +0.07% | 250,952 |
| 2025-10-27 | 14.90 | 14.93 | 14.77 | 14.81 | -0.60% | 443,678 |
| 2025-10-24 | 15.05 | 15.05 | 14.84 | 14.90 | -0.33% | 250,213 |
| 2025-10-23 | 15.00 | 15.03 | 14.85 | 14.95 | +0.47% | 310,320 |
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：4月（+13.49%）。最も弱い月：9月（-7.83%）。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
Glanbia PLC（GL9.IR）の直近終値は？
2026-10-16 時点で 20.34。Closelookデータレイクの日次価格記録より。
GL9.IR の52週高値・安値は？
直近52週間で高値 25.10、安値 14.09（2026-10-16 時点）。
Glanbia PLC が歴史的に最も強い月と弱い月は？
歴史的に、GL9.IR の最も強い月は 4月（平均 +13.49%）、最も弱い月は 9月（平均 -7.83%）。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456本から計算。