日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

グリムス(3150)の株価時系列情報

グリムス(3150)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 972 990 972 990 1,100
2011/12/29 966 970 965 970 1,800
2011/12/28 972 980 953 980 1,600
2011/12/27 1,011 1,015 950 980 5,200
2011/12/26 1,040 1,100 1,007 1,027 6,700
2011/12/22 980 1,040 980 1,040 1,700
2011/12/21 969 1,016 969 1,010 2,700
2011/12/20 963 979 961 979 1,500
2011/12/19 971 989 963 963 1,000
2011/12/16 962 994 962 971 900
2011/12/15 966 1,000 966 970 2,100
2011/12/14 995 1,020 965 978 4,000
2011/12/13 1,058 1,058 1,000 1,022 3,400
2011/12/12 1,075 1,100 1,060 1,060 1,300
2011/12/09 1,050 1,075 1,033 1,075 700
2011/12/08 1,054 1,075 1,048 1,048 2,000
2011/12/07 1,080 1,100 1,050 1,057 4,800
2011/12/06 1,130 1,130 1,060 1,085 2,100
2011/12/05 1,190 1,227 1,070 1,135 7,300
2011/12/02 1,100 1,230 1,100 1,130 9,900
2011/12/01 1,035 1,048 980 1,040 4,400
2011/11/30 930 995 930 970 3,300
2011/11/29 895 940 895 895 1,900
2011/11/28 863 895 863 895 500
2011/11/25 863 864 856 860 600
2011/11/24 871 871 840 850 3,200
2011/11/22 872 888 872 888 400
2011/11/21 900 900 900 900 100
2011/11/18 900 900 853 900 2,800
2011/11/17 900 922 875 910 3,200
2011/11/16 951 951 921 941 2,700
2011/11/15 990 990 953 955 1,700
2011/11/14 970 1,000 960 980 2,100
2011/11/11 990 990 951 951 4,100
2011/11/10 1,011 1,030 1,000 1,019 3,000
2011/11/09 1,095 1,095 1,005 1,045 4,800
2011/11/08 1,101 1,102 1,056 1,089 4,200
2011/11/07 1,205 1,280 1,112 1,125 12,000
2011/11/04 1,128 1,200 1,100 1,175 3,200
2011/11/02 1,180 1,180 1,100 1,128 900
2011/11/01 1,191 1,200 1,180 1,200 1,900
2011/10/31 1,210 1,210 1,180 1,205 2,700
2011/10/28 1,250 1,250 1,180 1,180 3,200
2011/10/27 1,270 1,270 1,210 1,210 1,200
2011/10/26 1,155 1,230 1,155 1,230 1,800
2011/10/25 1,110 1,155 1,100 1,155 1,100
2011/10/24 1,140 1,140 1,088 1,088 3,300
2011/10/21 1,080 1,160 1,076 1,160 1,600
2011/10/20 1,150 1,151 1,111 1,111 1,000
2011/10/19 1,181 1,181 1,180 1,181 800
2011/10/18 1,170 1,195 1,170 1,195 800
2011/10/17 1,173 1,250 1,165 1,190 2,700
2011/10/14 1,232 1,255 1,190 1,233 5,600
2011/10/13 1,270 1,350 1,200 1,300 6,800
2011/10/12 1,150 1,185 1,108 1,160 3,500
2011/10/11 1,075 1,075 1,035 1,035 600
2011/10/07 1,025 1,025 1,007 1,015 800
2011/10/06 1,020 1,020 1,002 1,015 1,200
2011/10/05 1,050 1,050 1,020 1,050 800
2011/10/04 0 0 0 1,050 0
2011/10/03 1,100 1,100 1,050 1,050 1,000
2011/09/30 1,108 1,108 1,077 1,100 400
2011/09/29 1,040 1,080 1,000 1,050 1,700
2011/09/28 1,196 1,196 1,100 1,100 400
2011/09/27 1,030 1,085 1,020 1,050 1,100
2011/09/26 1,130 1,137 958 1,020 10,100
2011/09/22 1,157 1,180 1,137 1,137 1,100
2011/09/21 1,202 1,232 1,200 1,200 2,200
2011/09/20 1,251 1,251 1,200 1,220 2,100
2011/09/16 1,279 1,279 1,219 1,276 2,000
2011/09/15 1,260 1,265 1,217 1,217 2,900
2011/09/14 1,360 1,360 1,224 1,260 1,600
2011/09/13 1,310 1,400 1,300 1,360 3,700
2011/09/12 1,350 1,350 1,279 1,350 2,500
2011/09/09 1,316 1,320 1,312 1,320 400
2011/09/08 1,412 1,412 1,313 1,346 1,800
2011/09/07 1,279 1,411 1,275 1,352 2,900
2011/09/06 1,335 1,360 1,270 1,295 3,600
2011/09/05 1,369 1,369 1,340 1,343 2,000
2011/09/02 1,430 1,440 1,425 1,425 300
2011/09/01 1,465 1,480 1,423 1,423 2,000
2011/08/31 1,430 1,430 1,430 1,430 100
2011/08/30 1,480 1,500 1,420 1,420 1,600
2011/08/29 1,470 1,500 1,430 1,450 3,000
2011/08/26 1,410 1,420 1,400 1,400 1,100
2011/08/25 1,325 1,410 1,325 1,410 800
2011/08/24 1,373 1,430 1,365 1,365 900
2011/08/23 1,340 1,350 1,335 1,337 900
2011/08/22 1,360 1,390 1,330 1,335 3,100
2011/08/19 1,386 1,420 1,360 1,420 3,100
2011/08/18 1,500 1,500 1,456 1,475 1,900
2011/08/17 1,461 1,530 1,459 1,498 3,700
2011/08/16 1,520 1,570 1,516 1,530 2,200
2011/08/15 1,500 1,544 1,460 1,501 1,300
2011/08/12 1,558 1,595 1,480 1,500 3,600
2011/08/11 1,498 1,640 1,416 1,520 13,300
2011/08/10 1,500 1,640 1,500 1,569 7,700
2011/08/09 1,264 1,500 1,241 1,500 14,800
2011/08/08 1,485 1,500 1,365 1,414 9,900
2011/08/05 1,511 1,600 1,500 1,560 9,600
2011/08/04 1,721 1,721 1,662 1,666 4,100
2011/08/03 1,717 1,721 1,638 1,721 6,200
2011/08/02 1,860 1,860 1,757 1,757 7,300
2011/08/01 1,790 1,979 1,752 1,882 15,900
2011/07/29 1,750 1,750 1,647 1,663 9,100
2011/07/28 1,770 1,830 1,760 1,783 2,400
2011/07/27 1,760 1,850 1,751 1,850 7,000
2011/07/26 1,825 1,825 1,753 1,800 8,500
2011/07/25 1,897 1,898 1,815 1,825 8,700
2011/07/22 1,981 1,981 1,902 1,912 7,000
2011/07/21 2,000 2,010 1,995 2,010 1,500
2011/07/20 2,055 2,055 1,996 2,030 4,900
2011/07/19 2,022 2,030 2,016 2,019 3,600
2011/07/15 2,030 2,030 1,984 1,985 1,300
2011/07/14 2,056 2,056 2,003 2,009 3,600
2011/07/13 2,018 2,035 1,997 2,035 5,400
2011/07/12 2,030 2,058 1,997 2,030 11,000
2011/07/11 2,099 2,100 2,031 2,070 5,600
2011/07/08 2,102 2,110 2,020 2,025 10,300
2011/07/07 1,955 2,095 1,955 2,090 26,400
2011/07/06 1,936 1,953 1,930 1,953 4,000
2011/07/05 2,000 2,000 1,930 1,936 17,600
2011/07/04 2,070 2,135 2,051 2,051 8,300
2011/07/01 1,981 2,120 1,981 2,041 16,900
2011/06/30 2,040 2,073 1,950 1,993 13,900
2011/06/29 2,100 2,100 1,995 2,040 16,100
2011/06/28 2,110 2,140 1,964 1,994 21,500
2011/06/27 1,918 2,179 1,918 2,150 78,200
2011/06/24 2,300 2,325 2,220 2,245 13,900
2011/06/23 2,250 2,278 2,201 2,275 14,600
2011/06/22 2,335 2,464 2,290 2,325 22,100
2011/06/21 2,331 2,400 2,150 2,331 53,800
2011/06/20 2,600 2,649 2,357 2,375 40,500
2011/06/17 2,550 2,834 2,310 2,550 234,000
2011/06/16 2,400 2,671 2,250 2,650 206,500
2011/06/15 2,400 2,675 2,291 2,491 363,800
2011/06/14 1,830 2,175 1,806 2,175 132,100
2011/06/13 1,714 1,880 1,701 1,775 58,400
2011/06/10 1,839 1,900 1,721 1,785 145,100
2011/06/09 2,009 2,009 2,009 2,009 85,400
2011/06/08 1,500 1,609 1,500 1,609 31,600
2011/06/07 1,316 1,328 1,281 1,309 8,100
2011/06/06 1,301 1,390 1,301 1,335 9,300
2011/06/03 1,380 1,436 1,320 1,359 10,400
2011/06/02 1,269 1,370 1,269 1,330 13,200
2011/06/01 1,440 1,440 1,345 1,359 15,100
2011/05/31 1,500 1,500 1,420 1,431 21,500
2011/05/30 1,311 1,520 1,311 1,498 39,300
2011/05/27 1,193 1,325 1,181 1,285 17,700
2011/05/26 1,230 1,230 1,160 1,175 10,200
2011/05/25 1,248 1,270 1,230 1,230 3,500
2011/05/24 1,220 1,265 1,215 1,236 5,000
2011/05/23 1,240 1,295 1,227 1,256 7,900
2011/05/20 1,358 1,358 1,256 1,263 6,700
2011/05/19 1,298 1,340 1,250 1,298 9,700
2011/05/18 1,250 1,320 1,240 1,264 7,900
2011/05/17 1,212 1,290 1,200 1,280 8,200
2011/05/16 1,250 1,290 1,215 1,215 9,900
2011/05/13 1,400 1,400 1,257 1,345 14,500
2011/05/12 1,441 1,449 1,370 1,370 15,700
2011/05/11 1,520 1,530 1,461 1,470 26,800
2011/05/10 1,375 1,560 1,345 1,460 73,800
2011/05/09 1,390 1,420 1,332 1,375 18,400
2011/05/06 1,350 1,395 1,320 1,360 17,500
2011/05/02 1,400 1,400 1,321 1,384 37,100
2011/04/28 1,530 1,580 1,504 1,506 19,600
2011/04/27 1,588 1,588 1,520 1,520 12,900
2011/04/26 1,646 1,649 1,515 1,520 34,000
2011/04/25 1,562 1,649 1,502 1,649 50,000
2011/04/22 1,515 1,680 1,515 1,562 60,200
2011/04/21 1,684 1,688 1,550 1,591 52,600
2011/04/20 1,700 1,820 1,661 1,684 97,600
2011/04/19 1,800 1,900 1,624 1,640 99,700
2011/04/18 2,323 2,378 1,840 1,865 106,600
2011/04/15 1,759 2,199 1,701 2,199 179,700
2011/04/14 2,071 2,071 1,700 1,799 207,900
2011/04/13 1,671 1,671 1,671 1,671 18,000
2011/04/12 1,371 1,371 1,300 1,371 67,600
2011/04/11 950 1,071 950 1,071 10,300
2011/04/08 930 930 909 921 2,500
2011/04/07 937 940 925 931 4,400
2011/04/06 939 940 927 927 3,300
2011/04/05 947 947 935 940 2,000
2011/04/04 975 975 947 947 4,700
2011/04/01 939 939 915 930 900
2011/03/31 960 960 945 946 1,000
2011/03/30 956 960 916 960 2,000
2011/03/29 931 945 885 945 3,900
2011/03/28 930 930 903 925 3,800
2011/03/25 980 980 925 927 1,700
2011/03/24 940 960 940 950 3,400
2011/03/23 945 969 945 969 1,500
2011/03/22 1,005 1,005 955 975 5,100
2011/03/18 858 900 855 900 4,700
2011/03/17 785 857 785 857 1,400
2011/03/16 761 820 750 792 2,700
2011/03/15 945 950 750 762 7,500
2011/03/14 900 941 875 899 6,900
2011/03/11 1,011 1,040 1,010 1,012 2,200
2011/03/10 1,035 1,035 1,030 1,030 1,800
2011/03/09 1,038 1,038 1,035 1,035 800
2011/03/08 1,040 1,040 1,030 1,030 1,100
2011/03/07 1,042 1,043 1,030 1,043 2,800
2011/03/04 1,045 1,045 1,031 1,042 600
2011/03/03 1,027 1,027 1,017 1,018 1,700
2011/03/02 1,031 1,040 1,025 1,025 2,000
2011/03/01 1,022 1,040 1,022 1,031 1,600
2011/02/28 1,056 1,056 1,006 1,012 10,200
2011/02/25 1,064 1,064 1,055 1,055 300
2011/02/24 1,075 1,080 1,070 1,079 3,400
2011/02/23 1,075 1,080 1,075 1,076 1,700
2011/02/22 1,100 1,100 1,055 1,080 3,800
2011/02/21 1,121 1,121 1,100 1,115 5,000
2011/02/18 1,129 1,129 1,123 1,125 700
2011/02/17 1,154 1,155 1,130 1,145 4,000
2011/02/16 1,036 1,118 1,036 1,118 3,000
2011/02/15 1,026 1,030 1,025 1,030 3,200
2011/02/14 1,021 1,030 1,021 1,025 3,100
2011/02/10 1,020 1,020 1,010 1,020 800
2011/02/09 1,023 1,023 1,020 1,020 1,600
2011/02/08 1,020 1,030 1,020 1,030 800
2011/02/07 1,029 1,029 1,020 1,020 2,900
2011/02/04 1,010 1,019 1,008 1,019 1,800
2011/02/03 1,007 1,021 1,007 1,013 900
2011/02/02 1,020 1,025 1,020 1,025 800
2011/02/01 1,033 1,033 987 1,010 2,600
2011/01/31 1,055 1,061 1,031 1,034 1,900
2011/01/28 1,110 1,125 1,094 1,094 2,400
2011/01/27 1,111 1,150 1,110 1,110 3,300
2011/01/26 1,060 1,090 1,060 1,075 1,500
2011/01/25 1,016 1,060 1,016 1,060 1,100
2011/01/24 1,046 1,047 1,014 1,015 400
2011/01/21 1,077 1,077 990 1,000 5,500
2011/01/20 1,088 1,090 1,088 1,088 500
2011/01/19 1,082 1,101 1,080 1,101 3,500
2011/01/18 1,100 1,130 1,085 1,085 1,800
2011/01/17 1,100 1,101 1,080 1,082 2,100
2011/01/14 1,094 1,094 1,085 1,090 500
2011/01/13 1,094 1,094 1,094 1,094 300
2011/01/12 1,100 1,110 1,070 1,070 1,600
2011/01/11 1,075 1,090 1,070 1,090 2,900
2011/01/07 1,056 1,060 1,056 1,060 600
2011/01/06 1,041 1,055 1,041 1,055 2,000
2011/01/05 1,021 1,030 1,021 1,028 1,200
2011/01/04 991 998 991 998 600

このページの先頭へ