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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,456 | 2,476 | 2,431 | 2,436 | 40,100 |
| 2025/05/30 | 2,400 | 2,457 | 2,382 | 2,456 | 78,800 |
| 2025/05/29 | 2,395 | 2,412 | 2,375 | 2,386 | 18,100 |
| 2025/05/28 | 2,415 | 2,430 | 2,390 | 2,395 | 19,700 |
| 2025/05/27 | 2,362 | 2,408 | 2,348 | 2,408 | 30,000 |
| 2025/05/26 | 2,305 | 2,386 | 2,278 | 2,361 | 62,100 |
| 2025/05/23 | 2,314 | 2,338 | 2,305 | 2,305 | 30,500 |
| 2025/05/22 | 2,332 | 2,368 | 2,298 | 2,314 | 35,400 |
| 2025/05/21 | 2,332 | 2,377 | 2,332 | 2,377 | 33,000 |
| 2025/05/20 | 2,326 | 2,378 | 2,296 | 2,351 | 74,200 |
| 2025/05/19 | 2,268 | 2,318 | 2,228 | 2,318 | 77,200 |
| 2025/05/16 | 2,371 | 2,399 | 2,272 | 2,290 | 103,300 |
| 2025/05/15 | 2,363 | 2,399 | 2,363 | 2,390 | 32,000 |
| 2025/05/14 | 2,392 | 2,418 | 2,363 | 2,363 | 27,200 |
| 2025/05/13 | 2,433 | 2,437 | 2,403 | 2,403 | 16,100 |
| 2025/05/12 | 2,421 | 2,445 | 2,391 | 2,413 | 23,100 |
| 2025/05/09 | 2,399 | 2,431 | 2,373 | 2,421 | 19,200 |
| 2025/05/08 | 2,368 | 2,394 | 2,352 | 2,385 | 15,000 |
| 2025/05/07 | 2,370 | 2,399 | 2,353 | 2,392 | 17,400 |
| 2025/05/02 | 2,355 | 2,400 | 2,324 | 2,382 | 47,000 |
| 2025/05/01 | 2,361 | 2,384 | 2,342 | 2,366 | 19,600 |
| 2025/04/30 | 2,342 | 2,363 | 2,333 | 2,363 | 14,900 |
| 2025/04/28 | 2,347 | 2,374 | 2,330 | 2,353 | 29,100 |
| 2025/04/25 | 2,353 | 2,353 | 2,333 | 2,347 | 15,500 |
| 2025/04/24 | 2,359 | 2,361 | 2,330 | 2,332 | 18,400 |
| 2025/04/23 | 2,370 | 2,382 | 2,345 | 2,355 | 23,300 |
| 2025/04/22 | 2,294 | 2,329 | 2,254 | 2,323 | 22,700 |
| 2025/04/21 | 2,284 | 2,312 | 2,276 | 2,277 | 23,900 |
| 2025/04/18 | 2,261 | 2,318 | 2,249 | 2,316 | 18,700 |
| 2025/04/17 | 2,178 | 2,230 | 2,178 | 2,230 | 13,000 |
| 2025/04/16 | 2,200 | 2,226 | 2,190 | 2,205 | 17,500 |
| 2025/04/15 | 2,218 | 2,242 | 2,192 | 2,217 | 33,100 |
| 2025/04/14 | 2,199 | 2,225 | 2,166 | 2,225 | 33,900 |
| 2025/04/11 | 2,071 | 2,157 | 2,059 | 2,151 | 36,600 |
| 2025/04/10 | 2,202 | 2,219 | 2,150 | 2,171 | 61,200 |
| 2025/04/09 | 2,081 | 2,082 | 2,021 | 2,052 | 44,600 |
| 2025/04/08 | 2,068 | 2,158 | 2,068 | 2,131 | 48,000 |
| 2025/04/07 | 1,969 | 2,077 | 1,910 | 1,998 | 73,600 |
| 2025/04/04 | 2,264 | 2,273 | 2,125 | 2,169 | 82,000 |
| 2025/04/03 | 2,232 | 2,290 | 2,220 | 2,284 | 62,100 |
| 2025/04/02 | 2,356 | 2,356 | 2,302 | 2,327 | 30,800 |
| 2025/04/01 | 2,370 | 2,371 | 2,328 | 2,332 | 27,800 |
| 2025/03/31 | 2,345 | 2,361 | 2,303 | 2,347 | 50,000 |
| 2025/03/28 | 2,345 | 2,388 | 2,345 | 2,369 | 48,800 |
| 2025/03/27 | 2,381 | 2,409 | 2,365 | 2,409 | 39,200 |
| 2025/03/26 | 2,455 | 2,461 | 2,370 | 2,402 | 49,400 |
| 2025/03/25 | 2,408 | 2,433 | 2,359 | 2,417 | 96,700 |
| 2025/03/24 | 2,338 | 2,338 | 2,303 | 2,308 | 30,400 |
| 2025/03/21 | 2,330 | 2,330 | 2,303 | 2,321 | 15,200 |
| 2025/03/19 | 2,266 | 2,328 | 2,266 | 2,304 | 24,300 |
| 2025/03/18 | 2,268 | 2,289 | 2,262 | 2,285 | 30,300 |
| 2025/03/17 | 2,280 | 2,290 | 2,270 | 2,276 | 31,200 |
| 2025/03/14 | 2,231 | 2,279 | 2,225 | 2,261 | 26,800 |
| 2025/03/13 | 2,251 | 2,254 | 2,226 | 2,236 | 18,500 |
| 2025/03/12 | 2,204 | 2,250 | 2,189 | 2,238 | 34,200 |
| 2025/03/11 | 2,166 | 2,209 | 2,136 | 2,205 | 81,500 |
| 2025/03/10 | 2,226 | 2,252 | 2,210 | 2,216 | 22,300 |
| 2025/03/07 | 2,231 | 2,322 | 2,225 | 2,232 | 64,200 |
| 2025/03/06 | 2,295 | 2,297 | 2,242 | 2,248 | 39,400 |
| 2025/03/05 | 2,238 | 2,305 | 2,236 | 2,278 | 72,400 |
| 2025/03/04 | 2,179 | 2,235 | 2,179 | 2,216 | 46,700 |
| 2025/03/03 | 2,225 | 2,236 | 2,170 | 2,212 | 77,100 |
| 2025/02/28 | 2,200 | 2,236 | 2,167 | 2,189 | 59,700 |
| 2025/02/27 | 2,189 | 2,246 | 2,179 | 2,221 | 44,300 |
| 2025/02/26 | 2,160 | 2,186 | 2,151 | 2,167 | 41,200 |
| 2025/02/25 | 2,158 | 2,189 | 2,151 | 2,159 | 31,500 |
| 2025/02/21 | 2,182 | 2,205 | 2,162 | 2,171 | 31,400 |
| 2025/02/20 | 2,194 | 2,219 | 2,180 | 2,190 | 35,300 |
| 2025/02/19 | 2,197 | 2,240 | 2,191 | 2,217 | 55,600 |
| 2025/02/18 | 2,195 | 2,239 | 2,195 | 2,198 | 65,200 |
| 2025/02/17 | 2,225 | 2,226 | 2,192 | 2,194 | 81,900 |
| 2025/02/14 | 2,267 | 2,281 | 2,230 | 2,242 | 51,900 |
| 2025/02/13 | 2,166 | 2,286 | 2,166 | 2,267 | 80,900 |
| 2025/02/12 | 2,300 | 2,300 | 2,146 | 2,172 | 111,300 |
| 2025/02/10 | 2,281 | 2,354 | 2,266 | 2,316 | 65,500 |
| 2025/02/07 | 2,276 | 2,327 | 2,256 | 2,316 | 97,700 |
| 2025/02/06 | 2,297 | 2,322 | 2,255 | 2,310 | 96,400 |
| 2025/02/05 | 2,270 | 2,320 | 2,250 | 2,300 | 115,900 |
| 2025/02/04 | 2,348 | 2,368 | 2,271 | 2,315 | 134,400 |
| 2025/02/03 | 2,340 | 2,362 | 2,300 | 2,300 | 54,400 |
| 2025/01/31 | 2,347 | 2,365 | 2,323 | 2,344 | 38,400 |
| 2025/01/30 | 2,348 | 2,373 | 2,314 | 2,357 | 44,800 |
| 2025/01/29 | 2,448 | 2,467 | 2,365 | 2,372 | 45,500 |
| 2025/01/28 | 2,370 | 2,472 | 2,357 | 2,411 | 58,300 |
| 2025/01/27 | 2,442 | 2,473 | 2,397 | 2,401 | 49,800 |
| 2025/01/24 | 2,404 | 2,432 | 2,366 | 2,419 | 23,200 |
| 2025/01/23 | 2,409 | 2,419 | 2,371 | 2,403 | 23,900 |
| 2025/01/22 | 2,481 | 2,481 | 2,407 | 2,414 | 27,600 |
| 2025/01/21 | 2,527 | 2,528 | 2,476 | 2,481 | 17,300 |
| 2025/01/20 | 2,460 | 2,539 | 2,449 | 2,527 | 21,700 |
| 2025/01/17 | 2,470 | 2,500 | 2,444 | 2,455 | 29,100 |
| 2025/01/16 | 2,490 | 2,505 | 2,457 | 2,460 | 21,700 |
| 2025/01/15 | 2,467 | 2,506 | 2,467 | 2,487 | 18,800 |
| 2025/01/14 | 2,462 | 2,480 | 2,423 | 2,440 | 18,600 |
| 2025/01/10 | 2,475 | 2,519 | 2,475 | 2,480 | 15,400 |
| 2025/01/09 | 2,511 | 2,523 | 2,470 | 2,500 | 19,600 |
| 2025/01/08 | 2,522 | 2,564 | 2,522 | 2,532 | 17,600 |
| 2025/01/07 | 2,522 | 2,580 | 2,502 | 2,545 | 19,300 |
| 2025/01/06 | 2,610 | 2,618 | 2,511 | 2,512 | 30,300 |
| 2024/12/30 | 2,541 | 2,631 | 2,534 | 2,587 | 20,200 |
| 2024/12/27 | 2,518 | 2,580 | 2,518 | 2,568 | 28,800 |
| 2024/12/26 | 2,558 | 2,562 | 2,510 | 2,534 | 31,400 |
| 2024/12/25 | 2,550 | 2,579 | 2,517 | 2,542 | 17,400 |
| 2024/12/24 | 2,605 | 2,617 | 2,544 | 2,561 | 14,700 |
| 2024/12/23 | 2,551 | 2,625 | 2,547 | 2,601 | 35,100 |
| 2024/12/20 | 2,579 | 2,633 | 2,550 | 2,551 | 64,200 |
| 2024/12/19 | 2,400 | 2,548 | 2,369 | 2,548 | 53,200 |
| 2024/12/18 | 2,441 | 2,447 | 2,400 | 2,400 | 37,800 |
| 2024/12/17 | 2,451 | 2,474 | 2,437 | 2,437 | 32,800 |
| 2024/12/16 | 2,510 | 2,510 | 2,435 | 2,488 | 56,500 |
| 2024/12/13 | 2,512 | 2,570 | 2,501 | 2,522 | 65,500 |
| 2024/12/12 | 2,659 | 2,670 | 2,592 | 2,612 | 59,200 |
| 2024/12/11 | 2,615 | 2,628 | 2,569 | 2,628 | 31,500 |
| 2024/12/10 | 2,649 | 2,660 | 2,597 | 2,615 | 38,800 |
| 2024/12/09 | 2,725 | 2,753 | 2,633 | 2,649 | 47,900 |
| 2024/12/06 | 2,784 | 2,792 | 2,740 | 2,773 | 34,700 |
| 2024/12/05 | 2,856 | 2,888 | 2,812 | 2,817 | 29,300 |
| 2024/12/04 | 2,746 | 2,812 | 2,716 | 2,806 | 26,900 |
| 2024/12/03 | 2,698 | 2,743 | 2,693 | 2,736 | 20,000 |
| 2024/12/02 | 2,674 | 2,698 | 2,664 | 2,681 | 15,200 |
| 2024/11/29 | 2,624 | 2,674 | 2,624 | 2,642 | 18,600 |
| 2024/11/28 | 2,582 | 2,676 | 2,581 | 2,654 | 16,400 |
| 2024/11/27 | 2,662 | 2,679 | 2,580 | 2,609 | 20,100 |
| 2024/11/26 | 2,669 | 2,727 | 2,669 | 2,685 | 29,500 |
| 2024/11/25 | 2,651 | 2,692 | 2,649 | 2,662 | 20,100 |
| 2024/11/22 | 2,585 | 2,640 | 2,569 | 2,640 | 34,700 |
| 2024/11/21 | 2,580 | 2,634 | 2,562 | 2,599 | 27,400 |
| 2024/11/20 | 2,600 | 2,620 | 2,566 | 2,566 | 37,700 |
| 2024/11/19 | 2,598 | 2,677 | 2,568 | 2,616 | 80,600 |
| 2024/11/18 | 2,420 | 2,575 | 2,420 | 2,560 | 42,200 |
| 2024/11/15 | 2,561 | 2,598 | 2,428 | 2,457 | 93,700 |
| 2024/11/14 | 2,554 | 2,625 | 2,528 | 2,611 | 43,900 |
| 2024/11/13 | 2,602 | 2,649 | 2,545 | 2,555 | 37,800 |
| 2024/11/12 | 2,615 | 2,670 | 2,594 | 2,618 | 45,200 |
| 2024/11/11 | 2,570 | 2,614 | 2,560 | 2,590 | 14,900 |
| 2024/11/08 | 2,606 | 2,613 | 2,553 | 2,555 | 26,100 |
| 2024/11/07 | 2,587 | 2,617 | 2,534 | 2,583 | 27,200 |
| 2024/11/06 | 2,576 | 2,605 | 2,542 | 2,558 | 29,500 |
| 2024/11/05 | 2,558 | 2,600 | 2,526 | 2,580 | 18,400 |
| 2024/11/01 | 2,598 | 2,598 | 2,550 | 2,553 | 23,300 |
| 2024/10/31 | 2,593 | 2,629 | 2,573 | 2,623 | 18,700 |
| 2024/10/30 | 2,646 | 2,656 | 2,603 | 2,603 | 32,400 |
| 2024/10/29 | 2,600 | 2,631 | 2,581 | 2,623 | 13,300 |
| 2024/10/28 | 2,560 | 2,594 | 2,552 | 2,590 | 15,000 |
| 2024/10/25 | 2,600 | 2,600 | 2,531 | 2,560 | 32,500 |
| 2024/10/24 | 2,598 | 2,636 | 2,558 | 2,604 | 32,100 |
| 2024/10/23 | 2,694 | 2,694 | 2,589 | 2,618 | 31,400 |
| 2024/10/22 | 2,787 | 2,798 | 2,699 | 2,708 | 26,500 |
| 2024/10/21 | 2,717 | 2,791 | 2,704 | 2,771 | 19,400 |
| 2024/10/18 | 2,752 | 2,763 | 2,701 | 2,717 | 18,800 |
| 2024/10/17 | 2,798 | 2,817 | 2,720 | 2,752 | 30,500 |
| 2024/10/16 | 2,801 | 2,850 | 2,788 | 2,788 | 15,200 |
| 2024/10/15 | 2,840 | 2,842 | 2,785 | 2,841 | 24,800 |
| 2024/10/11 | 2,803 | 2,834 | 2,798 | 2,827 | 19,000 |
| 2024/10/10 | 2,831 | 2,841 | 2,781 | 2,799 | 17,800 |
| 2024/10/09 | 2,837 | 2,862 | 2,816 | 2,831 | 24,400 |
| 2024/10/08 | 2,805 | 2,833 | 2,786 | 2,802 | 28,000 |
| 2024/10/07 | 2,872 | 2,882 | 2,825 | 2,846 | 26,000 |
| 2024/10/04 | 2,775 | 2,857 | 2,775 | 2,836 | 35,600 |
| 2024/10/03 | 2,868 | 2,870 | 2,778 | 2,781 | 35,700 |
| 2024/10/02 | 2,864 | 2,880 | 2,805 | 2,823 | 47,700 |
| 2024/10/01 | 2,868 | 2,895 | 2,843 | 2,856 | 47,100 |
| 2024/09/30 | 2,726 | 2,871 | 2,726 | 2,831 | 70,600 |
| 2024/09/27 | 2,816 | 2,842 | 2,754 | 2,776 | 65,700 |
| 2024/09/26 | 2,719 | 2,812 | 2,719 | 2,812 | 91,200 |
| 2024/09/25 | 2,677 | 2,710 | 2,660 | 2,709 | 31,200 |
| 2024/09/24 | 2,670 | 2,675 | 2,630 | 2,657 | 19,900 |
| 2024/09/20 | 2,650 | 2,675 | 2,636 | 2,653 | 49,300 |
| 2024/09/19 | 2,591 | 2,644 | 2,573 | 2,626 | 31,200 |
| 2024/09/18 | 2,625 | 2,635 | 2,545 | 2,561 | 40,700 |
| 2024/09/17 | 2,626 | 2,631 | 2,570 | 2,599 | 25,000 |
| 2024/09/13 | 2,677 | 2,677 | 2,564 | 2,591 | 59,100 |
| 2024/09/12 | 2,590 | 2,682 | 2,580 | 2,677 | 49,200 |
| 2024/09/11 | 2,481 | 2,524 | 2,472 | 2,510 | 47,900 |
| 2024/09/10 | 2,515 | 2,526 | 2,480 | 2,497 | 59,600 |
| 2024/09/09 | 2,464 | 2,523 | 2,427 | 2,492 | 37,000 |
| 2024/09/06 | 2,502 | 2,524 | 2,471 | 2,499 | 48,800 |
| 2024/09/05 | 2,513 | 2,540 | 2,461 | 2,502 | 48,600 |
| 2024/09/04 | 2,530 | 2,584 | 2,501 | 2,513 | 67,700 |
| 2024/09/03 | 2,655 | 2,678 | 2,635 | 2,678 | 23,500 |
| 2024/09/02 | 2,702 | 2,720 | 2,638 | 2,638 | 54,800 |
| 2024/08/30 | 2,606 | 2,679 | 2,581 | 2,676 | 45,800 |
| 2024/08/29 | 2,621 | 2,640 | 2,560 | 2,606 | 62,800 |
| 2024/08/28 | 2,705 | 2,705 | 2,624 | 2,640 | 49,500 |
| 2024/08/27 | 2,680 | 2,721 | 2,637 | 2,713 | 90,000 |
| 2024/08/26 | 2,576 | 2,694 | 2,576 | 2,661 | 99,000 |
| 2024/08/23 | 2,574 | 2,587 | 2,553 | 2,569 | 33,700 |
| 2024/08/22 | 2,542 | 2,594 | 2,502 | 2,580 | 70,300 |
| 2024/08/21 | 2,507 | 2,540 | 2,449 | 2,509 | 55,100 |
| 2024/08/20 | 2,487 | 2,520 | 2,481 | 2,507 | 41,600 |
| 2024/08/19 | 2,456 | 2,529 | 2,425 | 2,439 | 63,000 |