グローム・ホールディングス(8938)の株価時系列情報
グローム・ホールディングス(8938)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 602 | 610 | 578 | 597 | 98,600 |
| 2024/04/18 | 613 | 628 | 606 | 606 | 33,700 |
| 2024/04/17 | 618 | 619 | 598 | 610 | 41,700 |
| 2024/04/16 | 598 | 627 | 590 | 617 | 79,900 |
| 2024/04/15 | 615 | 619 | 586 | 614 | 95,600 |
| 2024/04/12 | 605 | 635 | 601 | 621 | 61,600 |
| 2024/04/11 | 613 | 614 | 593 | 605 | 73,700 |
| 2024/04/10 | 618 | 628 | 607 | 622 | 34,400 |
| 2024/04/09 | 624 | 626 | 614 | 620 | 10,700 |
| 2024/04/08 | 613 | 635 | 613 | 624 | 29,300 |
| 2024/04/05 | 619 | 630 | 611 | 621 | 33,300 |
| 2024/04/04 | 640 | 640 | 621 | 624 | 39,200 |
| 2024/04/03 | 615 | 641 | 572 | 635 | 209,900 |
| 2024/04/02 | 632 | 635 | 607 | 625 | 140,900 |
| 2024/04/01 | 658 | 658 | 627 | 635 | 60,400 |
| 2024/03/29 | 654 | 675 | 648 | 648 | 43,600 |
| 2024/03/28 | 678 | 695 | 655 | 658 | 70,700 |
| 2024/03/27 | 658 | 702 | 658 | 679 | 151,700 |
| 2024/03/26 | 637 | 655 | 628 | 647 | 59,700 |
| 2024/03/25 | 660 | 660 | 630 | 639 | 129,400 |
| 2024/03/22 | 628 | 663 | 622 | 657 | 177,300 |
| 2024/03/21 | 641 | 647 | 632 | 632 | 47,900 |
| 2024/03/19 | 639 | 646 | 633 | 640 | 55,300 |
| 2024/03/18 | 643 | 654 | 635 | 644 | 30,100 |
| 2024/03/15 | 641 | 650 | 627 | 644 | 56,000 |
| 2024/03/14 | 635 | 654 | 634 | 641 | 38,400 |
| 2024/03/13 | 645 | 649 | 633 | 635 | 31,400 |
| 2024/03/12 | 627 | 645 | 618 | 644 | 45,000 |
| 2024/03/11 | 655 | 656 | 625 | 635 | 72,800 |
| 2024/03/08 | 638 | 670 | 633 | 670 | 74,700 |
| 2024/03/07 | 649 | 681 | 640 | 658 | 90,600 |
| 2024/03/06 | 665 | 693 | 659 | 659 | 94,700 |
| 2024/03/05 | 643 | 655 | 605 | 655 | 137,100 |
| 2024/03/04 | 655 | 680 | 646 | 651 | 69,900 |
| 2024/03/01 | 660 | 665 | 642 | 645 | 59,600 |
| 2024/02/29 | 670 | 670 | 651 | 651 | 26,000 |
| 2024/02/28 | 662 | 686 | 662 | 680 | 48,400 |
| 2024/02/27 | 658 | 668 | 639 | 652 | 59,100 |
| 2024/02/26 | 640 | 676 | 634 | 659 | 83,700 |
| 2024/02/22 | 663 | 666 | 640 | 640 | 75,300 |
| 2024/02/21 | 646 | 674 | 645 | 662 | 77,900 |
| 2024/02/20 | 684 | 684 | 640 | 654 | 124,200 |
| 2024/02/19 | 703 | 715 | 670 | 686 | 69,100 |
| 2024/02/16 | 693 | 723 | 684 | 702 | 142,400 |
| 2024/02/15 | 695 | 699 | 648 | 693 | 185,000 |
| 2024/02/14 | 688 | 705 | 665 | 694 | 85,000 |
| 2024/02/13 | 668 | 719 | 659 | 696 | 142,600 |
| 2024/02/09 | 685 | 692 | 675 | 676 | 76,300 |
| 2024/02/08 | 697 | 703 | 677 | 695 | 92,000 |
| 2024/02/07 | 702 | 711 | 693 | 697 | 39,000 |
| 2024/02/06 | 718 | 718 | 698 | 710 | 47,800 |
| 2024/02/05 | 709 | 726 | 701 | 721 | 26,400 |
| 2024/02/02 | 710 | 717 | 691 | 710 | 57,600 |
| 2024/02/01 | 725 | 725 | 683 | 710 | 176,700 |
| 2024/01/31 | 735 | 746 | 726 | 729 | 62,100 |
| 2024/01/30 | 751 | 768 | 735 | 738 | 72,500 |
| 2024/01/29 | 752 | 761 | 739 | 744 | 47,300 |
| 2024/01/26 | 745 | 758 | 724 | 752 | 109,200 |
| 2024/01/25 | 737 | 745 | 721 | 730 | 55,600 |
| 2024/01/24 | 739 | 762 | 733 | 738 | 57,200 |
| 2024/01/23 | 735 | 754 | 731 | 747 | 43,000 |
| 2024/01/22 | 728 | 744 | 722 | 734 | 52,300 |
| 2024/01/19 | 711 | 734 | 711 | 728 | 38,500 |
| 2024/01/18 | 732 | 739 | 706 | 711 | 111,100 |
| 2024/01/17 | 777 | 777 | 740 | 740 | 76,600 |
| 2024/01/16 | 756 | 787 | 756 | 762 | 135,500 |
| 2024/01/15 | 749 | 757 | 733 | 754 | 60,000 |
| 2024/01/12 | 740 | 752 | 730 | 751 | 104,600 |
| 2024/01/11 | 776 | 776 | 743 | 746 | 167,200 |
| 2024/01/10 | 772 | 789 | 764 | 775 | 70,800 |
| 2024/01/09 | 797 | 802 | 758 | 770 | 219,200 |
| 2024/01/05 | 856 | 856 | 793 | 797 | 163,800 |
| 2024/01/04 | 820 | 870 | 806 | 842 | 171,800 |
| 2023/12/29 | 849 | 850 | 824 | 830 | 101,100 |
| 2023/12/28 | 873 | 873 | 835 | 864 | 132,800 |
| 2023/12/27 | 881 | 895 | 852 | 873 | 163,100 |
| 2023/12/26 | 830 | 896 | 829 | 887 | 181,600 |
| 2023/12/25 | 833 | 852 | 811 | 840 | 166,300 |
| 2023/12/22 | 853 | 860 | 830 | 838 | 237,400 |
| 2023/12/21 | 980 | 985 | 873 | 880 | 470,400 |
| 2023/12/20 | 996 | 1,015 | 972 | 985 | 146,000 |
| 2023/12/19 | 981 | 1,005 | 976 | 982 | 137,500 |
| 2023/12/18 | 984 | 1,019 | 961 | 1,007 | 211,200 |
| 2023/12/15 | 1,010 | 1,034 | 996 | 1,007 | 155,600 |
| 2023/12/14 | 1,065 | 1,065 | 1,016 | 1,025 | 223,100 |
| 2023/12/13 | 1,084 | 1,097 | 1,044 | 1,051 | 140,300 |
| 2023/12/12 | 1,073 | 1,090 | 1,045 | 1,077 | 118,600 |
| 2023/12/11 | 1,024 | 1,090 | 1,024 | 1,067 | 126,200 |
| 2023/12/08 | 1,069 | 1,077 | 1,024 | 1,024 | 146,000 |
| 2023/12/07 | 1,115 | 1,120 | 1,014 | 1,069 | 399,600 |
| 2023/12/06 | 1,134 | 1,167 | 1,113 | 1,137 | 212,700 |
| 2023/12/05 | 1,152 | 1,179 | 1,130 | 1,159 | 254,200 |
| 2023/12/04 | 1,215 | 1,228 | 1,150 | 1,164 | 477,800 |
| 2023/12/01 | 1,300 | 1,356 | 1,239 | 1,257 | 856,400 |
| 2023/11/30 | 1,238 | 1,323 | 1,200 | 1,296 | 881,600 |
| 2023/11/29 | 1,155 | 1,270 | 1,142 | 1,262 | 785,600 |
| 2023/11/28 | 1,173 | 1,183 | 1,144 | 1,162 | 95,500 |
| 2023/11/27 | 1,209 | 1,232 | 1,172 | 1,173 | 81,400 |
| 2023/11/24 | 1,195 | 1,245 | 1,195 | 1,200 | 174,700 |
| 2023/11/22 | 1,155 | 1,201 | 1,120 | 1,195 | 161,100 |
| 2023/11/21 | 1,163 | 1,187 | 1,146 | 1,158 | 108,400 |
| 2023/11/20 | 1,171 | 1,205 | 1,158 | 1,168 | 84,000 |
| 2023/11/17 | 1,174 | 1,207 | 1,160 | 1,201 | 73,300 |
| 2023/11/16 | 1,232 | 1,240 | 1,119 | 1,163 | 332,200 |
| 2023/11/15 | 1,182 | 1,255 | 1,175 | 1,244 | 207,100 |
| 2023/11/14 | 1,190 | 1,194 | 1,151 | 1,182 | 103,100 |
| 2023/11/13 | 1,190 | 1,215 | 1,165 | 1,180 | 76,500 |
| 2023/11/10 | 1,200 | 1,200 | 1,175 | 1,191 | 72,100 |
| 2023/11/09 | 1,223 | 1,223 | 1,166 | 1,209 | 88,000 |
| 2023/11/08 | 1,225 | 1,253 | 1,188 | 1,208 | 126,900 |
| 2023/11/07 | 1,229 | 1,245 | 1,193 | 1,225 | 115,600 |
| 2023/11/06 | 1,250 | 1,253 | 1,217 | 1,236 | 150,200 |
| 2023/11/02 | 1,290 | 1,303 | 1,251 | 1,251 | 170,700 |
| 2023/11/01 | 1,333 | 1,336 | 1,264 | 1,270 | 293,000 |
| 2023/10/31 | 1,295 | 1,348 | 1,262 | 1,326 | 596,400 |
| 2023/10/30 | 1,302 | 1,348 | 1,282 | 1,295 | 354,500 |
| 2023/10/27 | 1,150 | 1,280 | 1,150 | 1,273 | 527,700 |
| 2023/10/26 | 1,112 | 1,159 | 1,088 | 1,144 | 213,100 |
| 2023/10/25 | 1,205 | 1,206 | 1,135 | 1,135 | 160,500 |
| 2023/10/24 | 1,215 | 1,232 | 1,135 | 1,206 | 159,600 |
| 2023/10/23 | 1,235 | 1,272 | 1,214 | 1,218 | 57,600 |
| 2023/10/20 | 1,265 | 1,272 | 1,236 | 1,255 | 87,400 |
| 2023/10/19 | 1,275 | 1,285 | 1,250 | 1,270 | 72,300 |
| 2023/10/18 | 1,223 | 1,278 | 1,223 | 1,265 | 64,400 |
| 2023/10/17 | 1,222 | 1,245 | 1,210 | 1,240 | 85,100 |
| 2023/10/16 | 1,196 | 1,246 | 1,190 | 1,216 | 122,500 |
| 2023/10/13 | 1,242 | 1,250 | 1,199 | 1,200 | 84,500 |
| 2023/10/12 | 1,252 | 1,256 | 1,213 | 1,253 | 113,000 |
| 2023/10/11 | 1,292 | 1,292 | 1,262 | 1,265 | 77,800 |
| 2023/10/10 | 1,278 | 1,306 | 1,234 | 1,287 | 162,400 |
| 2023/10/06 | 1,295 | 1,315 | 1,278 | 1,278 | 181,700 |
| 2023/10/05 | 1,196 | 1,310 | 1,196 | 1,298 | 232,000 |
| 2023/10/04 | 1,106 | 1,190 | 1,105 | 1,179 | 158,400 |
| 2023/10/03 | 1,214 | 1,220 | 1,148 | 1,148 | 122,600 |
| 2023/10/02 | 1,317 | 1,327 | 1,214 | 1,215 | 278,700 |
| 2023/09/29 | 1,301 | 1,341 | 1,296 | 1,308 | 169,600 |
| 2023/09/28 | 1,272 | 1,322 | 1,272 | 1,300 | 133,100 |
| 2023/09/27 | 1,260 | 1,283 | 1,231 | 1,276 | 76,700 |
| 2023/09/26 | 1,281 | 1,299 | 1,248 | 1,263 | 143,300 |
| 2023/09/25 | 1,235 | 1,286 | 1,235 | 1,272 | 62,800 |
| 2023/09/22 | 1,175 | 1,267 | 1,160 | 1,254 | 156,900 |
| 2023/09/21 | 1,228 | 1,228 | 1,159 | 1,185 | 176,400 |
| 2023/09/20 | 1,240 | 1,265 | 1,212 | 1,223 | 90,900 |
| 2023/09/19 | 1,225 | 1,248 | 1,179 | 1,248 | 223,600 |
| 2023/09/15 | 1,250 | 1,251 | 1,210 | 1,225 | 133,400 |
| 2023/09/14 | 1,323 | 1,339 | 1,243 | 1,250 | 209,700 |
| 2023/09/13 | 1,335 | 1,353 | 1,312 | 1,336 | 64,300 |
| 2023/09/12 | 1,368 | 1,385 | 1,340 | 1,346 | 80,000 |
| 2023/09/11 | 1,355 | 1,415 | 1,350 | 1,375 | 156,200 |
| 2023/09/08 | 1,305 | 1,366 | 1,291 | 1,357 | 134,100 |
| 2023/09/07 | 1,279 | 1,314 | 1,266 | 1,310 | 99,100 |
| 2023/09/06 | 1,321 | 1,336 | 1,280 | 1,280 | 124,000 |
| 2023/09/05 | 1,324 | 1,352 | 1,308 | 1,321 | 54,100 |
| 2023/09/04 | 1,338 | 1,354 | 1,313 | 1,324 | 63,600 |
| 2023/09/01 | 1,342 | 1,355 | 1,320 | 1,335 | 45,100 |
| 2023/08/31 | 1,310 | 1,349 | 1,283 | 1,343 | 120,700 |
| 2023/08/30 | 1,323 | 1,380 | 1,310 | 1,310 | 177,900 |
| 2023/08/29 | 1,349 | 1,355 | 1,252 | 1,300 | 219,000 |
| 2023/08/28 | 1,344 | 1,365 | 1,295 | 1,365 | 126,300 |
| 2023/08/25 | 1,399 | 1,399 | 1,304 | 1,316 | 329,700 |
| 2023/08/24 | 1,357 | 1,426 | 1,353 | 1,422 | 325,300 |
| 2023/08/23 | 1,380 | 1,426 | 1,342 | 1,355 | 114,400 |
| 2023/08/22 | 1,479 | 1,481 | 1,372 | 1,379 | 158,700 |
| 2023/08/21 | 1,404 | 1,487 | 1,400 | 1,483 | 130,600 |
| 2023/08/18 | 1,411 | 1,425 | 1,369 | 1,399 | 160,500 |
| 2023/08/17 | 1,461 | 1,461 | 1,397 | 1,425 | 119,100 |
| 2023/08/16 | 1,454 | 1,507 | 1,441 | 1,449 | 310,300 |
| 2023/08/15 | 1,299 | 1,434 | 1,278 | 1,430 | 282,400 |
| 2023/08/14 | 1,336 | 1,342 | 1,300 | 1,325 | 86,700 |
| 2023/08/10 | 1,365 | 1,380 | 1,330 | 1,347 | 81,000 |
| 2023/08/09 | 1,344 | 1,385 | 1,323 | 1,375 | 80,300 |
| 2023/08/08 | 1,387 | 1,396 | 1,302 | 1,324 | 104,000 |
| 2023/08/07 | 1,423 | 1,423 | 1,330 | 1,387 | 219,200 |
| 2023/08/04 | 1,438 | 1,450 | 1,408 | 1,423 | 46,700 |
| 2023/08/03 | 1,432 | 1,452 | 1,405 | 1,440 | 75,000 |
| 2023/08/02 | 1,466 | 1,484 | 1,431 | 1,438 | 102,200 |
| 2023/08/01 | 1,500 | 1,511 | 1,435 | 1,470 | 131,200 |
| 2023/07/31 | 1,480 | 1,517 | 1,446 | 1,494 | 163,300 |
| 2023/07/28 | 1,448 | 1,527 | 1,440 | 1,491 | 245,900 |
| 2023/07/27 | 1,399 | 1,460 | 1,395 | 1,459 | 207,100 |
| 2023/07/26 | 1,366 | 1,408 | 1,361 | 1,389 | 109,000 |
| 2023/07/25 | 1,345 | 1,376 | 1,316 | 1,363 | 106,400 |
| 2023/07/24 | 1,374 | 1,385 | 1,332 | 1,348 | 110,800 |
| 2023/07/21 | 1,377 | 1,401 | 1,323 | 1,374 | 206,400 |
| 2023/07/20 | 1,379 | 1,423 | 1,360 | 1,380 | 184,800 |
| 2023/07/19 | 1,333 | 1,410 | 1,328 | 1,409 | 255,400 |
| 2023/07/18 | 1,316 | 1,356 | 1,305 | 1,334 | 113,100 |
| 2023/07/14 | 1,271 | 1,321 | 1,257 | 1,316 | 122,300 |
| 2023/07/13 | 1,252 | 1,303 | 1,234 | 1,296 | 212,400 |
| 2023/07/12 | 1,200 | 1,255 | 1,175 | 1,244 | 156,400 |
| 2023/07/11 | 1,140 | 1,259 | 1,129 | 1,246 | 242,100 |
| 2023/07/10 | 1,197 | 1,210 | 1,070 | 1,114 | 313,400 |
| 2023/07/07 | 1,242 | 1,284 | 1,209 | 1,237 | 188,900 |
| 2023/07/06 | 1,281 | 1,290 | 1,242 | 1,266 | 136,500 |
| 2023/07/05 | 1,300 | 1,308 | 1,267 | 1,305 | 124,300 |
| 2023/07/04 | 1,302 | 1,323 | 1,289 | 1,300 | 102,600 |
| 2023/07/03 | 1,346 | 1,365 | 1,277 | 1,309 | 201,500 |
| 2023/06/30 | 1,328 | 1,350 | 1,286 | 1,338 | 121,700 |
| 2023/06/29 | 1,289 | 1,352 | 1,278 | 1,322 | 141,700 |
| 2023/06/28 | 1,270 | 1,294 | 1,233 | 1,270 | 110,900 |