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
2014/12/30 757 766 757 764 2,500
2014/12/29 757 774 743 757 4,700
2014/12/26 724 748 724 742 3,700
2014/12/25 751 751 722 723 20,000
2014/12/24 778 785 753 753 12,300
2014/12/22 769 793 755 786 17,800
2014/12/19 745 770 737 763 7,500
2014/12/18 737 750 735 736 11,600
2014/12/17 733 753 733 736 9,800
2014/12/16 761 761 730 732 14,400
2014/12/15 761 780 750 762 16,700
2014/12/12 801 803 797 799 6,400
2014/12/11 800 804 791 804 10,200
2014/12/10 805 805 801 804 5,500
2014/12/09 811 816 805 805 8,100
2014/12/08 819 830 814 817 4,700
2014/12/05 825 825 811 818 9,500
2014/12/04 826 828 811 814 9,100
2014/12/03 849 849 827 827 6,900
2014/12/02 846 856 830 849 10,900
2014/12/01 860 860 846 850 4,400
2014/11/28 865 865 843 865 7,700
2014/11/27 874 874 833 861 4,700
2014/11/26 868 874 855 874 12,000
2014/11/25 845 878 822 855 20,100
2014/11/21 824 824 800 807 9,300
2014/11/20 816 819 806 813 2,700
2014/11/19 820 827 818 827 3,500
2014/11/18 803 825 803 811 4,900
2014/11/17 821 823 800 806 10,100
2014/11/14 822 849 821 827 16,900
2014/11/13 890 890 830 830 26,600
2014/11/12 881 908 870 885 18,900
2014/11/11 862 878 856 875 11,000
2014/11/10 849 869 823 866 27,500
2014/11/07 934 944 867 909 91,500
2014/11/06 811 952 811 952 28,100
2014/11/05 795 810 790 802 12,900
2014/11/04 772 819 736 803 40,200
2014/10/31 775 775 704 735 66,300
2014/10/30 814 817 773 776 20,400
2014/10/29 820 827 810 823 4,100
2014/10/28 813 822 813 819 4,500
2014/10/27 840 840 810 812 5,400
2014/10/24 841 843 807 810 21,600
2014/10/23 850 868 840 840 7,400
2014/10/22 840 875 839 852 13,100
2014/10/21 850 850 821 825 5,700
2014/10/20 839 840 830 835 5,300
2014/10/17 831 845 816 824 9,800
2014/10/16 815 838 815 821 24,400
2014/10/15 820 894 820 860 17,900
2014/10/14 845 845 806 815 12,400
2014/10/10 852 867 850 867 18,200
2014/10/09 918 1,023 885 886 101,500
2014/10/08 866 886 866 873 4,700
2014/10/07 914 914 880 881 22,300
2014/10/06 937 940 905 905 44,100
2014/10/03 845 975 845 975 92,300
2014/10/02 835 859 800 825 48,600
2014/10/01 1,012 1,012 850 889 61,100
2014/09/30 1,020 1,022 1,012 1,012 4,400
2014/09/29 1,043 1,049 1,024 1,024 7,500
2014/09/26 1,046 1,046 1,030 1,043 4,100
2014/09/25 1,043 1,043 1,028 1,030 6,100
2014/09/24 1,054 1,054 1,031 1,043 7,100
2014/09/22 1,058 1,058 1,015 1,030 14,800
2014/09/19 1,073 1,073 1,056 1,060 4,500
2014/09/18 1,064 1,066 1,058 1,058 4,100
2014/09/17 1,087 1,090 1,056 1,060 10,000
2014/09/16 1,058 1,090 1,057 1,058 7,300
2014/09/12 1,062 1,073 1,046 1,046 6,000
2014/09/11 1,065 1,065 1,030 1,040 6,900
2014/09/10 1,050 1,060 1,050 1,055 3,100
2014/09/09 1,075 1,075 1,055 1,062 3,400
2014/09/08 1,077 1,100 1,060 1,075 8,300
2014/09/05 1,085 1,124 1,075 1,076 14,000
2014/09/04 1,122 1,122 1,081 1,085 22,700
2014/09/03 1,016 1,080 1,016 1,070 22,800
2014/09/02 1,023 1,030 1,014 1,014 7,300
2014/09/01 1,032 1,032 1,016 1,016 6,300
2014/08/29 1,023 1,026 1,018 1,020 3,800
2014/08/28 1,050 1,050 1,025 1,025 6,500
2014/08/27 1,023 1,039 1,023 1,035 3,500
2014/08/26 1,036 1,036 1,022 1,034 12,000
2014/08/25 1,021 1,038 1,014 1,032 10,400
2014/08/22 1,046 1,046 1,030 1,030 5,900
2014/08/21 1,050 1,050 1,030 1,046 9,100
2014/08/20 1,056 1,064 1,040 1,053 14,700
2014/08/19 1,076 1,078 1,041 1,050 13,800
2014/08/18 1,041 1,060 1,041 1,046 8,500
2014/08/15 1,042 1,064 1,031 1,056 11,600
2014/08/14 1,055 1,065 1,021 1,042 23,200
2014/08/13 1,025 1,215 1,000 1,055 88,400
2014/08/12 1,018 1,078 1,013 1,013 10,200
2014/08/11 995 1,080 970 1,018 20,100
2014/08/08 1,003 1,011 952 970 29,000
2014/08/07 1,019 1,045 1,000 1,011 13,800
2014/08/06 1,076 1,076 1,011 1,032 13,600
2014/08/05 1,110 1,110 1,077 1,077 15,700
2014/08/04 1,120 1,130 1,101 1,117 9,900
2014/08/01 1,100 1,119 1,086 1,112 11,700
2014/07/31 1,139 1,140 1,112 1,114 14,600
2014/07/30 1,127 1,145 1,101 1,120 22,900
2014/07/29 1,127 1,137 1,114 1,121 9,300
2014/07/28 1,165 1,180 1,125 1,127 16,700
2014/07/25 1,140 1,168 1,119 1,165 22,500
2014/07/24 1,181 1,185 1,120 1,120 21,900
2014/07/23 1,139 1,139 1,111 1,122 10,700
2014/07/22 1,069 1,165 1,069 1,127 48,200
2014/07/18 1,056 1,100 1,055 1,078 15,700
2014/07/17 1,135 1,140 1,085 1,091 30,000
2014/07/16 1,151 1,164 1,132 1,148 14,500
2014/07/15 1,190 1,195 1,160 1,164 13,500
2014/07/14 1,195 1,210 1,168 1,174 13,200
2014/07/11 1,102 1,151 1,102 1,134 15,900
2014/07/10 1,195 1,217 1,130 1,130 28,800
2014/07/09 1,226 1,250 1,187 1,201 26,700
2014/07/08 1,270 1,270 1,221 1,251 11,800
2014/07/07 1,220 1,320 1,220 1,271 52,100
2014/07/04 1,277 1,278 1,235 1,240 15,800
2014/07/03 1,300 1,300 1,260 1,262 11,400
2014/07/02 1,320 1,328 1,280 1,291 35,700
2014/07/01 1,276 1,318 1,265 1,314 49,000
2014/06/30 1,230 1,285 1,225 1,276 33,900
2014/06/27 1,248 1,248 1,181 1,202 36,300
2014/06/26 1,290 1,290 1,230 1,249 25,100
2014/06/25 1,282 1,329 1,240 1,260 47,100
2014/06/24 1,284 1,350 1,263 1,310 59,400
2014/06/23 1,320 1,349 1,312 1,314 25,600
2014/06/20 1,385 1,394 1,310 1,333 62,000
2014/06/19 1,433 1,460 1,381 1,400 110,900
2014/06/18 1,483 1,580 1,432 1,463 327,500
2014/06/17 1,415 1,465 1,350 1,423 86,600
2014/06/16 1,439 1,510 1,400 1,406 108,800
2014/06/13 1,440 1,590 1,426 1,466 238,400
2014/06/12 1,606 1,655 1,423 1,470 929,800
2014/06/11 1,100 1,376 1,100 1,376 554,700
2014/06/10 1,157 1,163 1,063 1,076 55,700
2014/06/09 1,110 1,167 1,106 1,160 98,100
2014/06/06 1,042 1,091 1,036 1,091 58,400
2014/06/05 1,050 1,050 1,018 1,025 17,200
2014/06/04 1,051 1,057 1,016 1,046 22,900
2014/06/03 1,031 1,050 1,026 1,048 14,500
2014/06/02 1,020 1,058 1,006 1,037 37,400
2014/05/30 1,032 1,050 1,000 1,019 31,900
2014/05/29 1,075 1,100 1,025 1,045 65,900
2014/05/28 935 1,050 935 1,029 79,700
2014/05/27 960 1,028 928 928 40,500
2014/05/26 919 984 900 959 39,800
2014/05/23 870 898 869 893 17,300
2014/05/22 875 910 861 869 45,200
2014/05/21 800 959 780 845 114,900
2014/05/20 837 837 803 810 23,900
2014/05/19 875 875 804 822 20,300
2014/05/16 922 922 875 883 25,500
2014/05/15 937 940 911 922 12,800
2014/05/14 955 960 935 937 17,400
2014/05/13 1,013 1,013 909 964 65,000
2014/05/12 1,021 1,070 991 1,043 46,600
2014/05/09 948 1,075 935 1,027 79,700
2014/05/08 935 950 931 939 12,000
2014/05/07 954 959 930 938 7,400
2014/05/02 929 968 925 946 13,400
2014/05/01 901 942 901 922 7,300
2014/04/30 950 960 901 901 22,000
2014/04/28 984 993 926 931 21,900
2014/04/25 995 1,007 965 999 8,900
2014/04/24 1,023 1,023 990 1,006 3,400
2014/04/23 1,000 1,029 985 1,000 4,600
2014/04/22 1,045 1,045 1,000 1,000 3,800
2014/04/21 1,040 1,062 1,020 1,026 7,500
2014/04/18 1,075 1,075 1,008 1,033 12,800
2014/04/17 1,049 1,110 1,025 1,045 14,400
2014/04/16 1,000 1,030 997 1,021 8,000
2014/04/15 1,015 1,097 997 1,010 51,600
2014/04/14 925 971 925 959 7,100
2014/04/11 940 985 930 951 14,800
2014/04/10 1,015 1,036 990 991 15,200
2014/04/09 1,041 1,060 1,009 1,009 13,800
2014/04/08 1,000 1,075 985 1,075 23,500
2014/04/07 1,051 1,051 1,022 1,023 7,300
2014/04/04 1,065 1,067 1,051 1,051 10,100
2014/04/03 1,129 1,129 1,060 1,065 19,000
2014/04/02 1,040 1,170 1,037 1,084 71,400
2014/04/01 1,104 1,158 1,044 1,044 54,900
2014/03/31 984 1,134 984 1,134 57,900
2014/03/28 954 1,007 948 984 9,100
2014/03/27 944 954 887 954 25,300
2014/03/26 1,004 1,004 960 960 21,400
2014/03/25 980 999 927 929 20,500
2014/03/24 1,000 1,016 965 1,004 13,900
2014/03/20 1,059 1,059 980 1,000 51,800
2014/03/19 1,122 1,150 1,062 1,062 36,200
2014/03/18 1,100 1,135 1,062 1,119 43,600
2014/03/17 1,103 1,120 1,040 1,053 35,800
2014/03/14 1,130 1,146 1,108 1,115 40,000
2014/03/13 1,212 1,227 1,171 1,181 51,800
2014/03/12 1,233 1,271 1,211 1,212 52,300
2014/03/11 1,245 1,349 1,240 1,268 131,700
2014/03/10 1,246 1,256 1,210 1,218 34,100
2014/03/07 1,238 1,277 1,227 1,229 47,300
2014/03/06 1,255 1,257 1,220 1,222 35,900
2014/03/05 1,262 1,285 1,223 1,225 115,400
2014/03/04 1,206 1,312 1,206 1,232 60,600
2014/03/03 1,238 1,339 1,180 1,244 95,900
2014/02/28 1,296 1,377 1,270 1,280 69,800
2014/02/27 1,353 1,516 1,270 1,318 290,600
2014/02/26 1,444 1,550 1,326 1,413 516,300
2014/02/25 1,267 1,414 1,257 1,414 733,400
2014/02/24 1,118 1,135 1,088 1,114 25,200
2014/02/21 1,115 1,203 1,102 1,110 57,900
2014/02/20 1,130 1,165 1,101 1,102 30,300
2014/02/19 1,155 1,155 1,126 1,136 40,000
2014/02/18 1,146 1,170 1,110 1,169 39,600
2014/02/17 1,165 1,195 1,103 1,157 39,300
2014/02/14 1,221 1,234 1,100 1,225 58,200
2014/02/13 1,250 1,250 1,201 1,221 57,500
2014/02/12 1,370 1,435 1,271 1,300 328,500
2014/02/10 1,260 1,359 1,209 1,250 238,300
2014/02/07 1,320 1,437 1,293 1,350 418,500
2014/02/06 1,134 1,247 1,126 1,180 121,000
2014/02/05 1,220 1,273 1,028 1,104 158,100
2014/02/04 1,044 1,345 1,010 1,160 368,400
2014/02/03 1,233 1,255 1,055 1,055 75,500
2014/01/31 1,323 1,442 1,224 1,282 208,500
2014/01/30 1,369 1,369 1,268 1,281 148,000
2014/01/29 1,450 1,531 1,410 1,423 118,600
2014/01/28 1,455 1,610 1,391 1,430 339,000
2014/01/27 1,500 1,519 1,387 1,403 208,900
2014/01/24 1,558 1,748 1,543 1,584 761,800
2014/01/23 1,780 1,829 1,533 1,590 716,200
2014/01/22 1,951 2,026 1,830 1,891 1,019,300
2014/01/21 1,860 2,100 1,777 2,040 1,940,600
2014/01/20 1,630 1,700 1,570 1,700 1,040,000
2014/01/17 1,170 1,400 1,148 1,400 1,991,900
2014/01/16 1,339 1,340 1,053 1,100 1,214,300
2014/01/15 890 1,040 875 1,040 402,700
2014/01/14 810 928 786 890 160,200
2014/01/10 863 863 830 836 35,000
2014/01/09 869 881 853 864 48,300
2014/01/08 867 903 839 903 58,700
2014/01/07 908 908 855 859 66,500
2014/01/06 990 990 917 920 101,500

このページの先頭へ