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 |
---|---|---|---|---|---|
2015/12/30 | 1,130 | 1,130 | 1,062 | 1,091 | 30,900 |
2015/12/29 | 1,053 | 1,190 | 1,036 | 1,100 | 97,000 |
2015/12/28 | 930 | 1,065 | 930 | 1,065 | 68,300 |
2015/12/25 | 940 | 959 | 892 | 915 | 51,900 |
2015/12/24 | 1,015 | 1,016 | 929 | 970 | 51,700 |
2015/12/22 | 1,055 | 1,055 | 1,005 | 1,015 | 39,200 |
2015/12/21 | 1,018 | 1,075 | 1,010 | 1,042 | 35,900 |
2015/12/18 | 1,000 | 1,071 | 985 | 1,018 | 21,400 |
2015/12/17 | 1,010 | 1,039 | 975 | 1,011 | 27,000 |
2015/12/16 | 1,003 | 1,007 | 981 | 1,001 | 21,000 |
2015/12/15 | 1,070 | 1,070 | 984 | 1,003 | 30,600 |
2015/12/14 | 1,030 | 1,049 | 1,017 | 1,040 | 35,100 |
2015/12/11 | 1,013 | 1,100 | 1,012 | 1,075 | 46,800 |
2015/12/10 | 1,013 | 1,092 | 1,013 | 1,027 | 94,500 |
2015/12/09 | 1,018 | 1,023 | 974 | 998 | 52,900 |
2015/12/08 | 1,065 | 1,065 | 990 | 1,009 | 41,800 |
2015/12/07 | 1,080 | 1,118 | 1,039 | 1,065 | 76,400 |
2015/12/04 | 1,050 | 1,120 | 1,020 | 1,079 | 101,500 |
2015/12/03 | 1,131 | 1,175 | 1,060 | 1,095 | 124,800 |
2015/12/02 | 1,290 | 1,325 | 1,101 | 1,125 | 716,500 |
2015/12/01 | 940 | 1,080 | 937 | 1,080 | 320,200 |
2015/11/30 | 920 | 947 | 905 | 930 | 37,200 |
2015/11/27 | 925 | 953 | 888 | 890 | 40,400 |
2015/11/26 | 859 | 928 | 859 | 912 | 61,000 |
2015/11/25 | 830 | 867 | 830 | 853 | 19,300 |
2015/11/24 | 870 | 886 | 843 | 843 | 41,700 |
2015/11/20 | 815 | 829 | 810 | 823 | 11,900 |
2015/11/19 | 819 | 834 | 810 | 814 | 24,300 |
2015/11/18 | 802 | 906 | 800 | 804 | 91,300 |
2015/11/17 | 815 | 829 | 780 | 782 | 55,900 |
2015/11/16 | 826 | 833 | 800 | 811 | 83,500 |
2015/11/13 | 825 | 936 | 801 | 856 | 594,900 |
2015/11/12 | 786 | 786 | 786 | 786 | 7,000 |
2015/11/11 | 684 | 688 | 678 | 686 | 2,000 |
2015/11/10 | 681 | 685 | 660 | 685 | 7,300 |
2015/11/09 | 687 | 688 | 670 | 673 | 3,900 |
2015/11/06 | 698 | 698 | 682 | 684 | 7,200 |
2015/11/05 | 679 | 698 | 676 | 698 | 1,600 |
2015/11/04 | 680 | 680 | 671 | 672 | 1,900 |
2015/11/02 | 709 | 709 | 665 | 683 | 3,500 |
2015/10/30 | 700 | 701 | 690 | 690 | 6,700 |
2015/10/29 | 718 | 718 | 703 | 703 | 700 |
2015/10/28 | 707 | 707 | 705 | 705 | 1,200 |
2015/10/27 | 700 | 707 | 697 | 707 | 800 |
2015/10/26 | 733 | 735 | 697 | 697 | 7,900 |
2015/10/23 | 685 | 699 | 685 | 697 | 5,500 |
2015/10/22 | 685 | 685 | 669 | 678 | 1,700 |
2015/10/21 | 679 | 679 | 662 | 678 | 5,200 |
2015/10/20 | 701 | 716 | 661 | 679 | 10,700 |
2015/10/19 | 717 | 739 | 693 | 700 | 8,300 |
2015/10/16 | 678 | 735 | 668 | 717 | 23,200 |
2015/10/15 | 658 | 690 | 645 | 658 | 12,000 |
2015/10/14 | 670 | 744 | 665 | 674 | 41,100 |
2015/10/13 | 652 | 653 | 652 | 653 | 2,400 |
2015/10/09 | 643 | 644 | 643 | 644 | 600 |
2015/10/08 | 634 | 640 | 634 | 640 | 1,400 |
2015/10/07 | 632 | 639 | 632 | 639 | 1,400 |
2015/10/06 | 652 | 652 | 630 | 630 | 13,700 |
2015/10/05 | 640 | 650 | 638 | 638 | 1,200 |
2015/10/02 | 638 | 639 | 624 | 624 | 900 |
2015/10/01 | 625 | 627 | 625 | 627 | 900 |
2015/09/30 | 630 | 630 | 622 | 622 | 1,100 |
2015/09/29 | 650 | 650 | 633 | 647 | 2,800 |
2015/09/28 | 650 | 650 | 649 | 650 | 2,000 |
2015/09/25 | 630 | 631 | 630 | 630 | 900 |
2015/09/24 | 630 | 631 | 628 | 628 | 1,800 |
2015/09/18 | 620 | 630 | 620 | 630 | 8,200 |
2015/09/17 | 648 | 660 | 645 | 650 | 2,900 |
2015/09/16 | 652 | 662 | 652 | 660 | 2,400 |
2015/09/15 | 662 | 682 | 662 | 662 | 2,300 |
2015/09/14 | 675 | 675 | 662 | 662 | 1,100 |
2015/09/11 | 650 | 680 | 650 | 675 | 3,400 |
2015/09/10 | 630 | 676 | 630 | 676 | 2,800 |
2015/09/09 | 625 | 651 | 625 | 651 | 800 |
2015/09/08 | 639 | 643 | 625 | 642 | 2,100 |
2015/09/07 | 630 | 640 | 623 | 630 | 10,800 |
2015/09/04 | 667 | 678 | 665 | 678 | 4,500 |
2015/09/02 | 652 | 677 | 641 | 669 | 2,200 |
2015/09/01 | 677 | 677 | 660 | 660 | 2,500 |
2015/08/31 | 680 | 680 | 671 | 677 | 1,300 |
2015/08/28 | 664 | 677 | 664 | 671 | 3,100 |
2015/08/27 | 636 | 669 | 617 | 661 | 7,600 |
2015/08/26 | 620 | 620 | 601 | 609 | 5,500 |
2015/08/25 | 590 | 619 | 562 | 580 | 19,600 |
2015/08/24 | 678 | 700 | 625 | 640 | 21,600 |
2015/08/21 | 737 | 742 | 726 | 729 | 3,600 |
2015/08/20 | 760 | 765 | 749 | 760 | 2,000 |
2015/08/19 | 749 | 756 | 732 | 754 | 2,900 |
2015/08/18 | 735 | 747 | 730 | 736 | 6,000 |
2015/08/17 | 740 | 740 | 735 | 735 | 1,300 |
2015/08/14 | 745 | 746 | 732 | 732 | 6,100 |
2015/08/13 | 725 | 731 | 720 | 731 | 8,900 |
2015/08/12 | 762 | 762 | 735 | 740 | 8,100 |
2015/08/11 | 765 | 778 | 762 | 762 | 1,200 |
2015/08/10 | 776 | 777 | 761 | 761 | 2,100 |
2015/08/07 | 788 | 799 | 779 | 785 | 6,800 |
2015/08/06 | 810 | 810 | 787 | 787 | 4,900 |
2015/08/05 | 780 | 797 | 774 | 797 | 7,200 |
2015/08/04 | 767 | 767 | 765 | 765 | 2,700 |
2015/08/03 | 780 | 785 | 765 | 780 | 3,200 |
2015/07/31 | 780 | 780 | 780 | 780 | 100 |
2015/07/30 | 782 | 782 | 770 | 770 | 400 |
2015/07/29 | 775 | 778 | 763 | 767 | 500 |
2015/07/28 | 761 | 766 | 761 | 766 | 800 |
2015/07/27 | 810 | 810 | 754 | 765 | 7,900 |
2015/07/24 | 800 | 800 | 796 | 800 | 1,300 |
2015/07/23 | 809 | 809 | 796 | 796 | 2,200 |
2015/07/22 | 800 | 810 | 791 | 810 | 2,900 |
2015/07/21 | 809 | 809 | 805 | 806 | 1,100 |
2015/07/17 | 800 | 800 | 780 | 800 | 2,300 |
2015/07/16 | 799 | 800 | 797 | 800 | 2,900 |
2015/07/15 | 785 | 798 | 784 | 798 | 2,900 |
2015/07/14 | 762 | 785 | 762 | 785 | 1,600 |
2015/07/13 | 741 | 760 | 741 | 760 | 1,100 |
2015/07/10 | 764 | 769 | 739 | 739 | 1,800 |
2015/07/09 | 756 | 764 | 725 | 764 | 8,500 |
2015/07/08 | 801 | 804 | 759 | 770 | 8,800 |
2015/07/07 | 800 | 800 | 799 | 800 | 1,800 |
2015/07/06 | 825 | 825 | 770 | 798 | 8,400 |
2015/07/03 | 815 | 830 | 812 | 820 | 1,900 |
2015/07/02 | 813 | 820 | 809 | 812 | 3,300 |
2015/07/01 | 818 | 828 | 818 | 828 | 600 |
2015/06/30 | 803 | 810 | 791 | 810 | 4,700 |
2015/06/29 | 830 | 830 | 803 | 803 | 6,000 |
2015/06/26 | 840 | 840 | 829 | 831 | 6,200 |
2015/06/25 | 834 | 834 | 827 | 829 | 2,300 |
2015/06/24 | 825 | 834 | 815 | 824 | 3,200 |
2015/06/23 | 819 | 819 | 815 | 815 | 1,300 |
2015/06/22 | 825 | 825 | 810 | 812 | 8,100 |
2015/06/19 | 826 | 828 | 822 | 825 | 7,900 |
2015/06/18 | 842 | 842 | 826 | 826 | 19,000 |
2015/06/17 | 850 | 850 | 840 | 845 | 12,900 |
2015/06/16 | 852 | 853 | 826 | 840 | 14,400 |
2015/06/15 | 810 | 848 | 810 | 837 | 23,300 |
2015/06/12 | 805 | 805 | 800 | 805 | 3,100 |
2015/06/11 | 793 | 809 | 793 | 801 | 6,700 |
2015/06/10 | 792 | 796 | 792 | 796 | 300 |
2015/06/09 | 808 | 808 | 790 | 791 | 2,800 |
2015/06/08 | 804 | 808 | 795 | 808 | 5,800 |
2015/06/05 | 799 | 806 | 798 | 800 | 1,500 |
2015/06/04 | 793 | 805 | 793 | 800 | 6,800 |
2015/06/03 | 803 | 803 | 797 | 800 | 2,000 |
2015/06/02 | 799 | 803 | 791 | 803 | 5,000 |
2015/06/01 | 798 | 808 | 798 | 805 | 5,500 |
2015/05/29 | 795 | 797 | 786 | 797 | 4,200 |
2015/05/28 | 800 | 805 | 790 | 800 | 14,300 |
2015/05/27 | 788 | 795 | 786 | 786 | 5,500 |
2015/05/26 | 789 | 789 | 788 | 788 | 2,000 |
2015/05/25 | 768 | 775 | 767 | 768 | 2,900 |
2015/05/22 | 777 | 778 | 762 | 768 | 5,000 |
2015/05/21 | 792 | 792 | 779 | 784 | 13,500 |
2015/05/20 | 798 | 798 | 781 | 794 | 8,400 |
2015/05/19 | 794 | 795 | 782 | 795 | 9,000 |
2015/05/18 | 794 | 798 | 775 | 779 | 13,000 |
2015/05/15 | 815 | 815 | 779 | 779 | 54,300 |
2015/05/14 | 764 | 764 | 751 | 755 | 2,000 |
2015/05/13 | 745 | 764 | 745 | 760 | 1,200 |
2015/05/12 | 750 | 765 | 747 | 747 | 5,600 |
2015/05/11 | 740 | 750 | 740 | 745 | 1,200 |
2015/05/08 | 736 | 740 | 734 | 735 | 5,000 |
2015/05/07 | 736 | 741 | 732 | 735 | 6,800 |
2015/05/01 | 747 | 748 | 741 | 741 | 4,700 |
2015/04/30 | 750 | 750 | 747 | 749 | 1,500 |
2015/04/28 | 750 | 751 | 746 | 750 | 2,500 |
2015/04/27 | 767 | 767 | 749 | 750 | 2,300 |
2015/04/24 | 750 | 755 | 746 | 746 | 3,600 |
2015/04/23 | 760 | 764 | 748 | 750 | 1,500 |
2015/04/22 | 780 | 780 | 760 | 760 | 3,700 |
2015/04/21 | 745 | 790 | 745 | 770 | 28,700 |
2015/04/20 | 734 | 745 | 734 | 737 | 3,000 |
2015/04/17 | 743 | 744 | 743 | 743 | 3,000 |
2015/04/16 | 750 | 750 | 740 | 749 | 1,900 |
2015/04/15 | 750 | 750 | 740 | 747 | 3,000 |
2015/04/14 | 750 | 750 | 740 | 745 | 2,900 |
2015/04/13 | 760 | 760 | 745 | 745 | 3,600 |
2015/04/10 | 750 | 755 | 746 | 746 | 4,100 |
2015/04/09 | 750 | 750 | 746 | 746 | 400 |
2015/04/08 | 743 | 754 | 740 | 752 | 5,600 |
2015/04/07 | 745 | 746 | 733 | 739 | 4,300 |
2015/04/06 | 751 | 756 | 742 | 742 | 6,100 |
2015/04/03 | 745 | 745 | 740 | 742 | 5,700 |
2015/04/02 | 742 | 743 | 742 | 742 | 1,900 |
2015/04/01 | 743 | 744 | 742 | 742 | 1,100 |
2015/03/31 | 747 | 750 | 747 | 747 | 6,600 |
2015/03/30 | 741 | 748 | 740 | 748 | 3,500 |
2015/03/27 | 744 | 758 | 740 | 758 | 7,900 |
2015/03/26 | 765 | 765 | 746 | 749 | 2,700 |
2015/03/25 | 750 | 752 | 744 | 752 | 2,300 |
2015/03/24 | 751 | 755 | 751 | 751 | 2,100 |
2015/03/23 | 754 | 758 | 750 | 758 | 2,200 |
2015/03/20 | 746 | 755 | 745 | 749 | 3,600 |
2015/03/19 | 745 | 746 | 744 | 745 | 3,400 |
2015/03/18 | 745 | 750 | 742 | 745 | 12,400 |
2015/03/17 | 761 | 761 | 759 | 760 | 8,500 |
2015/03/16 | 766 | 775 | 761 | 769 | 8,000 |
2015/03/13 | 774 | 776 | 760 | 776 | 2,900 |
2015/03/12 | 758 | 774 | 758 | 774 | 4,000 |
2015/03/11 | 777 | 777 | 760 | 761 | 3,400 |
2015/03/10 | 767 | 767 | 760 | 760 | 4,000 |
2015/03/09 | 750 | 762 | 750 | 750 | 2,700 |
2015/03/06 | 751 | 758 | 746 | 750 | 2,600 |
2015/03/05 | 750 | 751 | 749 | 751 | 1,600 |
2015/03/04 | 759 | 759 | 750 | 750 | 3,900 |
2015/03/03 | 760 | 760 | 751 | 752 | 5,100 |
2015/03/02 | 764 | 770 | 755 | 760 | 4,900 |
2015/02/27 | 753 | 760 | 750 | 750 | 6,700 |
2015/02/26 | 769 | 771 | 749 | 749 | 8,400 |
2015/02/25 | 736 | 799 | 736 | 748 | 44,200 |
2015/02/24 | 750 | 750 | 733 | 735 | 7,100 |
2015/02/23 | 736 | 759 | 734 | 745 | 13,000 |
2015/02/20 | 740 | 740 | 735 | 736 | 4,500 |
2015/02/19 | 737 | 738 | 733 | 735 | 2,700 |
2015/02/18 | 735 | 744 | 730 | 737 | 13,600 |
2015/02/17 | 742 | 746 | 735 | 738 | 2,900 |
2015/02/16 | 738 | 747 | 738 | 742 | 5,500 |
2015/02/13 | 741 | 741 | 734 | 734 | 9,500 |
2015/02/12 | 746 | 750 | 729 | 740 | 39,000 |
2015/02/10 | 750 | 796 | 750 | 782 | 22,600 |
2015/02/09 | 765 | 769 | 745 | 750 | 7,700 |
2015/02/06 | 749 | 764 | 749 | 751 | 5,500 |
2015/02/05 | 752 | 752 | 730 | 752 | 5,900 |
2015/02/04 | 759 | 759 | 753 | 753 | 700 |
2015/02/03 | 755 | 755 | 750 | 750 | 1,800 |
2015/02/02 | 755 | 760 | 746 | 760 | 3,500 |
2015/01/30 | 755 | 760 | 745 | 745 | 6,100 |
2015/01/29 | 745 | 755 | 745 | 745 | 2,400 |
2015/01/28 | 738 | 756 | 738 | 755 | 4,400 |
2015/01/27 | 744 | 745 | 740 | 743 | 3,000 |
2015/01/26 | 755 | 755 | 738 | 744 | 2,100 |
2015/01/23 | 750 | 750 | 733 | 737 | 5,700 |
2015/01/22 | 760 | 760 | 742 | 755 | 1,700 |
2015/01/21 | 749 | 764 | 743 | 764 | 2,000 |
2015/01/20 | 737 | 769 | 737 | 755 | 4,100 |
2015/01/19 | 758 | 759 | 738 | 752 | 3,700 |
2015/01/16 | 740 | 751 | 730 | 751 | 4,600 |
2015/01/15 | 739 | 742 | 735 | 740 | 4,000 |
2015/01/14 | 740 | 745 | 730 | 739 | 8,700 |
2015/01/13 | 750 | 759 | 749 | 749 | 2,800 |
2015/01/09 | 773 | 774 | 748 | 751 | 5,500 |
2015/01/08 | 773 | 773 | 758 | 770 | 1,900 |
2015/01/07 | 750 | 776 | 749 | 759 | 4,400 |
2015/01/06 | 770 | 770 | 744 | 768 | 6,900 |
2015/01/05 | 764 | 780 | 764 | 770 | 4,500 |