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
2026/03/27 2,789 2,840 2,774 2,834 58,700
2026/03/26 2,820 2,878 2,761 2,786 60,500
2026/03/25 2,765 2,820 2,765 2,802 58,100
2026/03/24 2,745 2,767 2,714 2,741 54,000
2026/03/23 2,744 2,755 2,680 2,698 110,000
2026/03/19 2,830 2,844 2,764 2,794 108,800
2026/03/18 2,965 2,965 2,861 2,908 111,400
2026/03/17 2,951 2,993 2,905 2,940 208,500
2026/03/16 2,693 2,863 2,686 2,861 204,800
2026/03/13 2,585 2,668 2,585 2,658 54,500
2026/03/12 2,623 2,645 2,607 2,632 63,000
2026/03/11 2,658 2,688 2,636 2,639 22,800
2026/03/10 2,609 2,654 2,592 2,630 39,800
2026/03/09 2,522 2,591 2,512 2,577 50,500
2026/03/06 2,640 2,650 2,611 2,631 18,900
2026/03/05 2,631 2,664 2,622 2,646 34,600
2026/03/04 2,607 2,608 2,507 2,577 72,600
2026/03/03 2,720 2,720 2,641 2,643 39,900
2026/03/02 2,701 2,748 2,675 2,722 49,900
2026/02/27 2,660 2,715 2,660 2,708 35,900
2026/02/26 2,644 2,690 2,644 2,657 46,100
2026/02/25 2,647 2,664 2,626 2,636 58,000
2026/02/24 2,670 2,682 2,635 2,670 49,700
2026/02/20 2,663 2,682 2,641 2,661 36,500
2026/02/19 2,715 2,719 2,662 2,689 54,700
2026/02/18 2,603 2,714 2,582 2,690 105,100
2026/02/17 2,539 2,580 2,522 2,564 54,500
2026/02/16 2,572 2,572 2,530 2,537 53,000
2026/02/13 2,630 2,630 2,551 2,555 38,600
2026/02/12 2,608 2,640 2,591 2,640 53,200
2026/02/10 2,581 2,608 2,541 2,599 56,000
2026/02/09 2,599 2,599 2,552 2,565 48,900
2026/02/06 2,541 2,590 2,489 2,583 74,600
2026/02/05 2,500 2,566 2,465 2,538 82,300
2026/02/04 2,439 2,463 2,426 2,450 56,200
2026/02/03 2,462 2,462 2,437 2,441 30,600
2026/02/02 2,410 2,466 2,395 2,412 54,300
2026/01/30 2,398 2,413 2,388 2,400 21,400
2026/01/29 2,414 2,424 2,377 2,421 29,100
2026/01/28 2,406 2,443 2,381 2,414 39,300
2026/01/27 2,432 2,434 2,408 2,417 28,600
2026/01/26 2,490 2,490 2,441 2,449 43,500
2026/01/23 2,494 2,534 2,478 2,496 36,400
2026/01/22 2,451 2,480 2,451 2,469 24,900
2026/01/21 2,443 2,448 2,431 2,440 29,000
2026/01/20 2,505 2,505 2,452 2,462 27,600
2026/01/19 2,499 2,514 2,486 2,499 21,200
2026/01/16 2,542 2,543 2,500 2,520 24,500
2026/01/15 2,514 2,578 2,503 2,565 21,200
2026/01/14 2,510 2,534 2,501 2,517 27,200
2026/01/13 2,520 2,520 2,472 2,502 43,900
2026/01/09 2,517 2,533 2,500 2,506 27,000
2026/01/08 2,532 2,545 2,514 2,514 19,400
2026/01/07 2,514 2,572 2,496 2,524 36,800
2026/01/06 2,489 2,515 2,463 2,503 36,900
2026/01/05 2,523 2,536 2,445 2,461 53,000
2025/12/30 2,535 2,546 2,513 2,527 28,200
2025/12/29 2,584 2,584 2,545 2,555 31,000
2025/12/26 2,582 2,606 2,554 2,584 60,400
2025/12/25 2,537 2,541 2,523 2,536 24,800
2025/12/24 2,545 2,583 2,534 2,537 55,400
2025/12/23 2,485 2,548 2,485 2,545 47,900
2025/12/22 2,465 2,494 2,453 2,485 44,200
2025/12/19 2,441 2,465 2,440 2,449 46,600
2025/12/18 2,431 2,459 2,414 2,441 23,000
2025/12/17 2,450 2,460 2,417 2,430 22,900
2025/12/16 2,451 2,483 2,451 2,458 40,100
2025/12/15 2,393 2,461 2,389 2,461 62,100
2025/12/12 2,387 2,419 2,387 2,413 24,500
2025/12/11 2,390 2,413 2,360 2,370 42,100
2025/12/10 2,374 2,400 2,374 2,387 50,800
2025/12/09 2,395 2,403 2,367 2,373 34,400
2025/12/08 2,438 2,446 2,390 2,396 43,200
2025/12/05 2,406 2,424 2,395 2,408 37,600
2025/12/04 2,386 2,447 2,364 2,438 48,200
2025/12/03 2,429 2,443 2,362 2,362 40,200
2025/12/02 2,481 2,481 2,448 2,457 26,500
2025/12/01 2,510 2,538 2,471 2,481 61,000
2025/11/28 2,457 2,508 2,457 2,499 42,100
2025/11/27 2,473 2,473 2,439 2,457 35,100
2025/11/26 2,427 2,460 2,427 2,449 42,300
2025/11/25 2,458 2,468 2,412 2,427 51,900
2025/11/21 2,360 2,455 2,360 2,455 105,200
2025/11/20 2,340 2,373 2,339 2,370 64,200
2025/11/19 2,340 2,352 2,314 2,314 70,300
2025/11/18 2,370 2,377 2,350 2,360 47,100
2025/11/17 2,375 2,387 2,358 2,370 60,600
2025/11/14 2,347 2,370 2,346 2,370 36,000
2025/11/13 2,359 2,378 2,341 2,343 48,300
2025/11/12 2,352 2,376 2,349 2,359 85,700
2025/11/11 2,380 2,380 2,335 2,365 104,400
2025/11/10 2,350 2,373 2,322 2,350 100,700
2025/11/07 2,313 2,331 2,279 2,331 118,600
2025/11/06 2,253 2,361 2,243 2,324 168,300
2025/11/05 2,329 2,334 2,280 2,332 125,900
2025/11/04 2,314 2,344 2,291 2,324 82,200
2025/10/31 2,284 2,314 2,282 2,303 60,700
2025/10/30 2,303 2,336 2,280 2,301 184,200
2025/10/29 2,310 2,310 2,279 2,299 61,400
2025/10/28 2,370 2,371 2,294 2,301 85,300
2025/10/27 2,382 2,394 2,365 2,383 52,100
2025/10/24 2,370 2,393 2,359 2,377 37,800
2025/10/23 2,370 2,385 2,357 2,385 44,300
2025/10/22 2,358 2,387 2,354 2,387 70,500
2025/10/21 2,370 2,380 2,354 2,370 67,900
2025/10/20 2,331 2,359 2,309 2,347 103,900
2025/10/17 2,322 2,322 2,255 2,287 96,700
2025/10/16 2,351 2,360 2,306 2,324 71,400
2025/10/15 2,333 2,365 2,333 2,354 63,300
2025/10/14 2,336 2,356 2,312 2,337 111,400
2025/10/10 2,403 2,403 2,357 2,377 69,400
2025/10/09 2,370 2,411 2,370 2,410 64,700
2025/10/08 2,370 2,396 2,361 2,376 61,100
2025/10/07 2,377 2,400 2,368 2,377 84,300
2025/10/06 2,429 2,429 2,374 2,425 63,800
2025/10/03 2,370 2,394 2,370 2,384 32,800
2025/10/02 2,368 2,382 2,332 2,363 80,300
2025/10/01 2,429 2,435 2,356 2,356 87,000
2025/09/30 2,486 2,486 2,440 2,443 43,000
2025/09/29 2,500 2,500 2,460 2,476 52,200
2025/09/26 2,444 2,521 2,443 2,502 85,400
2025/09/25 2,469 2,477 2,434 2,474 57,300
2025/09/24 2,545 2,545 2,436 2,457 93,100
2025/09/22 2,476 2,560 2,469 2,558 78,700
2025/09/19 2,519 2,540 2,451 2,458 93,900
2025/09/18 2,538 2,538 2,509 2,530 38,400
2025/09/17 2,562 2,562 2,492 2,512 65,800
2025/09/16 2,610 2,610 2,560 2,565 40,600
2025/09/12 2,580 2,607 2,572 2,590 40,000
2025/09/11 2,608 2,615 2,562 2,580 30,900
2025/09/10 2,588 2,618 2,578 2,608 44,000
2025/09/09 2,555 2,605 2,553 2,588 66,800
2025/09/08 2,534 2,580 2,533 2,553 62,500
2025/09/05 2,470 2,524 2,469 2,524 129,800
2025/09/04 2,503 2,503 2,444 2,470 132,800
2025/09/03 2,556 2,557 2,487 2,503 76,100
2025/09/02 2,555 2,577 2,525 2,541 41,900
2025/09/01 2,520 2,554 2,520 2,554 44,400
2025/08/29 2,553 2,555 2,535 2,542 25,100
2025/08/28 2,544 2,587 2,538 2,560 41,200
2025/08/27 2,527 2,546 2,524 2,544 28,100
2025/08/26 2,580 2,580 2,535 2,535 27,200
2025/08/25 2,538 2,586 2,538 2,580 46,000
2025/08/22 2,555 2,578 2,532 2,539 41,200
2025/08/21 2,590 2,590 2,551 2,574 28,300
2025/08/20 2,603 2,619 2,558 2,574 38,900
2025/08/19 2,564 2,608 2,535 2,592 51,800
2025/08/18 2,502 2,564 2,500 2,564 54,100
2025/08/15 2,455 2,485 2,438 2,470 51,200
2025/08/14 2,420 2,470 2,416 2,449 49,100
2025/08/13 2,458 2,458 2,412 2,420 33,000
2025/08/12 2,471 2,479 2,428 2,430 52,800
2025/08/08 2,505 2,522 2,469 2,469 60,300
2025/08/07 2,466 2,566 2,456 2,505 97,000
2025/08/06 2,550 2,596 2,534 2,596 46,200
2025/08/05 2,546 2,576 2,546 2,551 35,500
2025/08/04 2,485 2,524 2,485 2,519 39,300
2025/08/01 2,518 2,548 2,518 2,529 35,800
2025/07/31 2,513 2,535 2,500 2,518 33,700
2025/07/30 2,516 2,516 2,468 2,489 38,100
2025/07/29 2,517 2,522 2,496 2,506 26,600
2025/07/28 2,550 2,550 2,513 2,516 27,500
2025/07/25 2,530 2,552 2,522 2,541 24,100
2025/07/24 2,550 2,557 2,530 2,554 22,100
2025/07/23 2,540 2,557 2,522 2,544 43,400
2025/07/22 2,484 2,528 2,484 2,525 35,000
2025/07/18 2,500 2,502 2,476 2,479 39,500
2025/07/17 2,484 2,506 2,484 2,500 21,200
2025/07/16 2,506 2,524 2,480 2,488 36,500
2025/07/15 2,527 2,530 2,488 2,506 48,900
2025/07/14 2,526 2,541 2,499 2,527 46,500
2025/07/11 2,501 2,524 2,489 2,502 49,600
2025/07/10 2,480 2,503 2,461 2,474 45,900
2025/07/09 2,434 2,512 2,434 2,465 63,800
2025/07/08 2,416 2,417 2,369 2,384 94,700
2025/07/07 2,355 2,446 2,349 2,422 186,800
2025/07/04 2,365 2,393 2,362 2,369 83,300
2025/07/03 2,341 2,395 2,327 2,353 96,400
2025/07/02 2,346 2,437 2,346 2,374 119,700
2025/07/01 2,394 2,394 2,362 2,363 29,100
2025/06/30 2,426 2,438 2,374 2,374 43,800
2025/06/27 2,420 2,423 2,374 2,384 26,300
2025/06/26 2,362 2,415 2,356 2,407 39,000
2025/06/25 2,345 2,367 2,336 2,362 34,100
2025/06/24 2,326 2,353 2,326 2,330 24,100
2025/06/23 2,317 2,340 2,304 2,331 41,300
2025/06/20 2,346 2,347 2,289 2,319 278,300
2025/06/19 2,356 2,367 2,340 2,345 25,100
2025/06/18 2,362 2,383 2,348 2,365 40,800
2025/06/17 2,333 2,368 2,318 2,345 38,500
2025/06/16 2,346 2,356 2,323 2,340 40,400
2025/06/13 2,363 2,380 2,313 2,313 38,100
2025/06/12 2,367 2,387 2,356 2,368 28,800
2025/06/11 2,335 2,400 2,324 2,367 46,300
2025/06/10 2,407 2,428 2,340 2,340 39,600
2025/06/09 2,405 2,450 2,400 2,415 35,600
2025/06/06 2,393 2,417 2,387 2,401 34,600
2025/06/05 2,360 2,404 2,360 2,391 36,200
2025/06/04 2,392 2,414 2,365 2,394 58,400
2025/06/03 2,428 2,435 2,376 2,394 53,600

このページの先頭へ