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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,480 | 2,490 | 2,433 | 2,457 | 48,600 |
| 2024/08/15 | 2,421 | 2,524 | 2,421 | 2,462 | 106,000 |
| 2024/08/14 | 2,399 | 2,414 | 2,356 | 2,378 | 83,800 |
| 2024/08/13 | 2,094 | 2,376 | 2,056 | 2,362 | 279,600 |
| 2024/08/09 | 2,259 | 2,315 | 2,161 | 2,185 | 152,800 |
| 2024/08/08 | 2,171 | 2,231 | 2,146 | 2,181 | 65,700 |
| 2024/08/07 | 2,094 | 2,217 | 2,087 | 2,188 | 79,400 |
| 2024/08/06 | 2,058 | 2,164 | 2,057 | 2,139 | 119,900 |
| 2024/08/05 | 2,038 | 2,069 | 1,862 | 1,978 | 166,800 |
| 2024/08/02 | 2,271 | 2,271 | 2,171 | 2,171 | 96,000 |
| 2024/08/01 | 2,390 | 2,393 | 2,298 | 2,315 | 139,500 |
| 2024/07/31 | 2,375 | 2,414 | 2,355 | 2,410 | 58,900 |
| 2024/07/30 | 2,349 | 2,386 | 2,333 | 2,371 | 97,700 |
| 2024/07/29 | 2,407 | 2,409 | 2,362 | 2,362 | 52,600 |
| 2024/07/26 | 2,375 | 2,410 | 2,368 | 2,368 | 39,600 |
| 2024/07/25 | 2,350 | 2,379 | 2,311 | 2,356 | 71,400 |
| 2024/07/24 | 2,415 | 2,425 | 2,367 | 2,367 | 53,500 |
| 2024/07/23 | 2,430 | 2,465 | 2,393 | 2,415 | 42,100 |
| 2024/07/22 | 2,415 | 2,434 | 2,396 | 2,428 | 41,500 |
| 2024/07/19 | 2,437 | 2,458 | 2,382 | 2,412 | 46,500 |
| 2024/07/18 | 2,450 | 2,487 | 2,427 | 2,437 | 46,800 |
| 2024/07/17 | 2,482 | 2,520 | 2,450 | 2,469 | 47,700 |
| 2024/07/16 | 2,480 | 2,490 | 2,442 | 2,464 | 40,600 |
| 2024/07/12 | 2,391 | 2,525 | 2,390 | 2,485 | 75,300 |
| 2024/07/11 | 2,401 | 2,423 | 2,380 | 2,391 | 35,800 |
| 2024/07/10 | 2,425 | 2,435 | 2,380 | 2,387 | 99,500 |
| 2024/07/09 | 2,433 | 2,457 | 2,406 | 2,422 | 94,900 |
| 2024/07/08 | 2,462 | 2,463 | 2,425 | 2,432 | 79,400 |
| 2024/07/05 | 2,535 | 2,545 | 2,457 | 2,479 | 80,100 |
| 2024/07/04 | 2,560 | 2,578 | 2,534 | 2,539 | 70,800 |
| 2024/07/03 | 2,495 | 2,570 | 2,490 | 2,561 | 118,600 |
| 2024/07/02 | 2,500 | 2,530 | 2,484 | 2,495 | 62,100 |
| 2024/07/01 | 2,595 | 2,597 | 2,517 | 2,520 | 70,500 |
| 2024/06/28 | 2,590 | 2,590 | 2,545 | 2,567 | 57,500 |
| 2024/06/27 | 2,597 | 2,624 | 2,577 | 2,590 | 89,900 |
| 2024/06/26 | 2,570 | 2,615 | 2,550 | 2,593 | 63,700 |
| 2024/06/25 | 2,550 | 2,583 | 2,516 | 2,560 | 64,700 |
| 2024/06/24 | 2,564 | 2,567 | 2,511 | 2,550 | 99,100 |
| 2024/06/21 | 2,538 | 2,545 | 2,508 | 2,527 | 86,500 |
| 2024/06/20 | 2,544 | 2,571 | 2,517 | 2,538 | 59,200 |
| 2024/06/19 | 2,542 | 2,583 | 2,518 | 2,570 | 65,300 |
| 2024/06/18 | 2,537 | 2,567 | 2,486 | 2,542 | 123,600 |
| 2024/06/17 | 2,565 | 2,565 | 2,484 | 2,515 | 150,800 |
| 2024/06/14 | 2,592 | 2,630 | 2,561 | 2,568 | 169,300 |
| 2024/06/13 | 2,584 | 2,620 | 2,575 | 2,608 | 122,800 |
| 2024/06/12 | 2,551 | 2,604 | 2,549 | 2,583 | 136,600 |
| 2024/06/11 | 2,523 | 2,579 | 2,502 | 2,546 | 188,000 |
| 2024/06/10 | 2,483 | 2,523 | 2,442 | 2,483 | 120,000 |
| 2024/06/07 | 2,413 | 2,493 | 2,382 | 2,483 | 184,100 |
| 2024/06/06 | 2,406 | 2,430 | 2,357 | 2,382 | 135,400 |
| 2024/06/05 | 2,379 | 2,445 | 2,344 | 2,406 | 123,100 |
| 2024/06/04 | 2,371 | 2,388 | 2,315 | 2,373 | 150,200 |
| 2024/06/03 | 2,314 | 2,419 | 2,271 | 2,374 | 248,300 |
| 2024/05/31 | 2,051 | 2,305 | 2,049 | 2,263 | 402,600 |
| 2024/05/30 | 1,994 | 2,035 | 1,972 | 2,029 | 46,700 |
| 2024/05/29 | 2,082 | 2,082 | 2,008 | 2,023 | 57,400 |
| 2024/05/28 | 2,005 | 2,060 | 1,990 | 2,057 | 54,600 |
| 2024/05/27 | 2,059 | 2,059 | 1,982 | 1,999 | 118,500 |
| 2024/05/24 | 2,114 | 2,139 | 2,064 | 2,064 | 67,400 |
| 2024/05/23 | 2,167 | 2,189 | 2,125 | 2,179 | 75,300 |
| 2024/05/22 | 2,103 | 2,127 | 2,050 | 2,118 | 97,200 |
| 2024/05/21 | 2,244 | 2,277 | 2,147 | 2,163 | 105,100 |
| 2024/05/20 | 2,228 | 2,271 | 2,193 | 2,213 | 106,400 |
| 2024/05/17 | 2,181 | 2,221 | 2,127 | 2,200 | 129,300 |
| 2024/05/16 | 2,304 | 2,354 | 2,140 | 2,231 | 309,500 |
| 2024/05/15 | 2,250 | 2,260 | 2,216 | 2,232 | 123,100 |
| 2024/05/14 | 2,190 | 2,245 | 2,180 | 2,239 | 48,600 |
| 2024/05/13 | 2,171 | 2,188 | 2,152 | 2,188 | 41,600 |
| 2024/05/10 | 2,175 | 2,193 | 2,167 | 2,185 | 44,800 |
| 2024/05/09 | 2,173 | 2,194 | 2,161 | 2,170 | 28,700 |
| 2024/05/08 | 2,184 | 2,194 | 2,168 | 2,173 | 32,400 |
| 2024/05/07 | 2,155 | 2,186 | 2,155 | 2,186 | 32,300 |
| 2024/05/02 | 2,136 | 2,149 | 2,119 | 2,146 | 34,600 |
| 2024/05/01 | 2,114 | 2,147 | 2,105 | 2,136 | 29,000 |
| 2024/04/30 | 2,098 | 2,163 | 2,090 | 2,140 | 95,000 |
| 2024/04/26 | 2,005 | 2,062 | 1,980 | 2,061 | 41,500 |
| 2024/04/25 | 1,958 | 2,039 | 1,957 | 2,009 | 59,600 |
| 2024/04/24 | 1,939 | 1,963 | 1,926 | 1,946 | 30,200 |
| 2024/04/23 | 1,968 | 1,968 | 1,916 | 1,934 | 67,900 |
| 2024/04/22 | 1,936 | 1,969 | 1,928 | 1,954 | 31,000 |
| 2024/04/19 | 1,971 | 1,993 | 1,923 | 1,936 | 45,100 |
| 2024/04/18 | 1,968 | 1,984 | 1,940 | 1,975 | 46,800 |
| 2024/04/17 | 2,001 | 2,003 | 1,919 | 1,963 | 144,300 |
| 2024/04/16 | 2,060 | 2,075 | 2,000 | 2,009 | 51,200 |
| 2024/04/15 | 2,044 | 2,081 | 2,044 | 2,080 | 20,400 |
| 2024/04/12 | 2,047 | 2,071 | 2,035 | 2,066 | 25,800 |
| 2024/04/11 | 2,032 | 2,067 | 2,031 | 2,034 | 26,700 |
| 2024/04/10 | 2,033 | 2,091 | 2,033 | 2,054 | 30,500 |
| 2024/04/09 | 2,075 | 2,075 | 2,027 | 2,043 | 41,800 |
| 2024/04/08 | 2,111 | 2,127 | 2,040 | 2,075 | 60,300 |
| 2024/04/05 | 2,073 | 2,107 | 2,068 | 2,082 | 43,900 |
| 2024/04/04 | 2,142 | 2,147 | 2,095 | 2,103 | 46,500 |
| 2024/04/03 | 2,108 | 2,154 | 2,088 | 2,141 | 55,800 |
| 2024/04/02 | 2,167 | 2,202 | 2,116 | 2,130 | 62,000 |
| 2024/04/01 | 2,239 | 2,239 | 2,160 | 2,180 | 92,600 |
| 2024/03/29 | 2,173 | 2,251 | 2,162 | 2,238 | 87,700 |
| 2024/03/28 | 2,151 | 2,182 | 2,106 | 2,140 | 65,400 |
| 2024/03/27 | 2,202 | 2,220 | 2,138 | 2,196 | 68,100 |
| 2024/03/26 | 2,199 | 2,224 | 2,177 | 2,196 | 66,300 |
| 2024/03/25 | 2,149 | 2,202 | 2,145 | 2,184 | 56,800 |
| 2024/03/22 | 2,140 | 2,154 | 2,121 | 2,122 | 34,900 |
| 2024/03/21 | 2,198 | 2,200 | 2,145 | 2,150 | 46,200 |
| 2024/03/19 | 2,169 | 2,180 | 2,151 | 2,176 | 28,600 |
| 2024/03/18 | 2,185 | 2,202 | 2,140 | 2,170 | 52,400 |
| 2024/03/15 | 2,197 | 2,197 | 2,148 | 2,167 | 43,600 |
| 2024/03/14 | 2,220 | 2,220 | 2,162 | 2,189 | 60,400 |
| 2024/03/13 | 2,190 | 2,226 | 2,168 | 2,179 | 52,400 |
| 2024/03/12 | 2,098 | 2,167 | 2,098 | 2,159 | 60,100 |
| 2024/03/11 | 2,143 | 2,195 | 2,092 | 2,135 | 96,200 |
| 2024/03/08 | 2,076 | 2,149 | 2,076 | 2,143 | 65,900 |
| 2024/03/07 | 2,125 | 2,150 | 2,075 | 2,090 | 53,400 |
| 2024/03/06 | 2,070 | 2,140 | 2,043 | 2,124 | 60,500 |
| 2024/03/05 | 2,094 | 2,094 | 2,043 | 2,069 | 55,900 |
| 2024/03/04 | 2,116 | 2,160 | 2,080 | 2,095 | 69,400 |
| 2024/03/01 | 2,051 | 2,160 | 2,051 | 2,115 | 106,800 |
| 2024/02/29 | 2,089 | 2,089 | 2,008 | 2,032 | 74,200 |
| 2024/02/28 | 2,075 | 2,131 | 2,063 | 2,096 | 99,800 |
| 2024/02/27 | 2,029 | 2,073 | 2,028 | 2,054 | 71,800 |
| 2024/02/26 | 1,985 | 2,044 | 1,985 | 2,029 | 41,100 |
| 2024/02/22 | 1,926 | 1,978 | 1,918 | 1,971 | 72,200 |
| 2024/02/21 | 1,969 | 1,975 | 1,918 | 1,937 | 60,200 |
| 2024/02/20 | 1,940 | 1,981 | 1,925 | 1,931 | 68,900 |
| 2024/02/19 | 1,878 | 1,929 | 1,848 | 1,929 | 108,300 |
| 2024/02/16 | 1,874 | 1,927 | 1,874 | 1,893 | 113,300 |
| 2024/02/15 | 1,876 | 1,886 | 1,834 | 1,869 | 173,800 |
| 2024/02/14 | 1,981 | 1,998 | 1,895 | 1,901 | 223,300 |
| 2024/02/13 | 2,061 | 2,086 | 2,042 | 2,081 | 147,500 |
| 2024/02/09 | 2,035 | 2,062 | 2,029 | 2,032 | 54,400 |
| 2024/02/08 | 2,026 | 2,068 | 1,989 | 2,034 | 92,400 |
| 2024/02/07 | 2,060 | 2,069 | 2,034 | 2,054 | 62,700 |
| 2024/02/06 | 2,070 | 2,081 | 2,031 | 2,052 | 61,200 |
| 2024/02/05 | 2,050 | 2,080 | 2,050 | 2,080 | 42,400 |
| 2024/02/02 | 2,090 | 2,095 | 2,042 | 2,044 | 58,500 |
| 2024/02/01 | 2,133 | 2,133 | 2,057 | 2,100 | 75,600 |
| 2024/01/31 | 2,119 | 2,133 | 2,098 | 2,132 | 48,600 |
| 2024/01/30 | 2,150 | 2,160 | 2,115 | 2,129 | 44,600 |
| 2024/01/29 | 2,096 | 2,145 | 2,096 | 2,131 | 62,000 |
| 2024/01/26 | 2,089 | 2,117 | 2,066 | 2,091 | 42,900 |
| 2024/01/25 | 2,105 | 2,149 | 2,073 | 2,113 | 64,800 |
| 2024/01/24 | 2,091 | 2,124 | 2,067 | 2,104 | 52,300 |
| 2024/01/23 | 2,145 | 2,158 | 2,089 | 2,092 | 67,200 |
| 2024/01/22 | 2,097 | 2,151 | 2,088 | 2,147 | 59,200 |
| 2024/01/19 | 2,044 | 2,085 | 2,037 | 2,077 | 71,400 |
| 2024/01/18 | 2,034 | 2,079 | 2,009 | 2,023 | 67,700 |
| 2024/01/17 | 2,040 | 2,094 | 2,018 | 2,021 | 76,600 |
| 2024/01/16 | 2,120 | 2,135 | 2,041 | 2,041 | 62,400 |
| 2024/01/15 | 2,080 | 2,110 | 2,063 | 2,109 | 66,700 |
| 2024/01/12 | 2,152 | 2,153 | 2,058 | 2,092 | 123,000 |
| 2024/01/11 | 2,194 | 2,209 | 2,136 | 2,166 | 134,100 |
| 2024/01/10 | 2,156 | 2,183 | 2,150 | 2,167 | 91,600 |
| 2024/01/09 | 2,085 | 2,143 | 2,075 | 2,143 | 99,000 |
| 2024/01/05 | 2,083 | 2,102 | 2,071 | 2,080 | 77,100 |
| 2024/01/04 | 2,088 | 2,102 | 2,043 | 2,083 | 79,700 |
| 2023/12/29 | 2,090 | 2,118 | 2,070 | 2,101 | 81,500 |
| 2023/12/28 | 2,093 | 2,129 | 2,044 | 2,105 | 84,200 |
| 2023/12/27 | 2,007 | 2,085 | 2,007 | 2,085 | 88,600 |
| 2023/12/26 | 1,990 | 2,037 | 1,990 | 2,005 | 84,300 |
| 2023/12/25 | 1,989 | 2,015 | 1,965 | 1,987 | 69,200 |
| 2023/12/22 | 1,955 | 1,988 | 1,955 | 1,976 | 54,600 |
| 2023/12/21 | 1,950 | 1,983 | 1,948 | 1,965 | 61,200 |
| 2023/12/20 | 1,982 | 2,000 | 1,962 | 1,972 | 110,600 |
| 2023/12/19 | 1,913 | 1,979 | 1,913 | 1,977 | 71,600 |
| 2023/12/18 | 1,888 | 1,934 | 1,883 | 1,913 | 70,500 |
| 2023/12/15 | 1,844 | 1,910 | 1,844 | 1,910 | 79,000 |
| 2023/12/14 | 1,855 | 1,871 | 1,822 | 1,844 | 68,500 |
| 2023/12/13 | 1,875 | 1,887 | 1,826 | 1,830 | 115,400 |
| 2023/12/12 | 1,960 | 1,963 | 1,898 | 1,904 | 88,100 |