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 |
---|---|---|---|---|---|
2016/12/30 | 1,274 | 1,304 | 1,274 | 1,290 | 8,800 |
2016/12/29 | 1,306 | 1,316 | 1,280 | 1,288 | 16,600 |
2016/12/28 | 1,289 | 1,317 | 1,289 | 1,310 | 15,500 |
2016/12/27 | 1,270 | 1,295 | 1,256 | 1,285 | 24,100 |
2016/12/26 | 1,217 | 1,269 | 1,211 | 1,259 | 21,800 |
2016/12/22 | 1,201 | 1,220 | 1,201 | 1,210 | 10,000 |
2016/12/21 | 1,210 | 1,221 | 1,205 | 1,205 | 13,600 |
2016/12/20 | 1,181 | 1,236 | 1,181 | 1,229 | 30,000 |
2016/12/19 | 1,247 | 1,247 | 1,171 | 1,211 | 35,300 |
2016/12/16 | 1,289 | 1,289 | 1,250 | 1,250 | 19,400 |
2016/12/15 | 1,263 | 1,292 | 1,250 | 1,270 | 15,400 |
2016/12/14 | 1,302 | 1,305 | 1,274 | 1,278 | 19,300 |
2016/12/13 | 1,269 | 1,308 | 1,269 | 1,306 | 10,500 |
2016/12/12 | 1,330 | 1,330 | 1,278 | 1,281 | 13,600 |
2016/12/09 | 1,279 | 1,330 | 1,260 | 1,300 | 25,600 |
2016/12/08 | 1,400 | 1,400 | 1,300 | 1,309 | 49,000 |
2016/12/07 | 1,360 | 1,410 | 1,350 | 1,400 | 36,800 |
2016/12/06 | 1,360 | 1,380 | 1,301 | 1,349 | 47,900 |
2016/12/05 | 1,310 | 1,375 | 1,300 | 1,356 | 80,600 |
2016/12/02 | 1,258 | 1,272 | 1,228 | 1,261 | 32,000 |
2016/12/01 | 1,255 | 1,263 | 1,220 | 1,228 | 18,100 |
2016/11/30 | 1,271 | 1,299 | 1,260 | 1,265 | 11,800 |
2016/11/29 | 1,301 | 1,320 | 1,260 | 1,265 | 18,700 |
2016/11/28 | 1,254 | 1,320 | 1,201 | 1,320 | 45,200 |
2016/11/25 | 1,314 | 1,342 | 1,203 | 1,239 | 64,000 |
2016/11/24 | 1,285 | 1,320 | 1,255 | 1,270 | 51,200 |
2016/11/22 | 1,256 | 1,280 | 1,220 | 1,248 | 40,800 |
2016/11/21 | 1,151 | 1,300 | 1,140 | 1,290 | 158,700 |
2016/11/18 | 1,104 | 1,117 | 1,081 | 1,100 | 17,700 |
2016/11/17 | 1,076 | 1,119 | 1,076 | 1,095 | 16,700 |
2016/11/16 | 1,094 | 1,100 | 1,072 | 1,079 | 16,500 |
2016/11/15 | 1,100 | 1,116 | 1,065 | 1,094 | 34,900 |
2016/11/14 | 1,030 | 1,076 | 1,025 | 1,070 | 17,200 |
2016/11/11 | 1,022 | 1,028 | 1,000 | 1,014 | 16,000 |
2016/11/10 | 1,040 | 1,040 | 1,011 | 1,015 | 26,200 |
2016/11/09 | 1,063 | 1,063 | 950 | 980 | 53,100 |
2016/11/08 | 1,075 | 1,087 | 1,050 | 1,057 | 15,400 |
2016/11/07 | 1,083 | 1,120 | 1,067 | 1,067 | 21,800 |
2016/11/04 | 1,039 | 1,110 | 1,025 | 1,083 | 47,500 |
2016/11/02 | 1,050 | 1,068 | 1,022 | 1,050 | 41,700 |
2016/11/01 | 1,130 | 1,130 | 1,063 | 1,066 | 120,900 |
2016/10/31 | 1,135 | 1,135 | 1,135 | 1,135 | 119,500 |
2016/10/28 | 969 | 995 | 952 | 985 | 11,600 |
2016/10/27 | 967 | 979 | 960 | 969 | 2,000 |
2016/10/26 | 970 | 970 | 955 | 967 | 4,900 |
2016/10/25 | 973 | 985 | 951 | 970 | 13,700 |
2016/10/24 | 966 | 980 | 950 | 976 | 10,700 |
2016/10/21 | 939 | 966 | 939 | 966 | 10,900 |
2016/10/20 | 954 | 954 | 933 | 946 | 5,600 |
2016/10/19 | 950 | 959 | 932 | 939 | 12,300 |
2016/10/18 | 958 | 961 | 932 | 938 | 17,800 |
2016/10/17 | 989 | 1,013 | 960 | 973 | 44,800 |
2016/10/14 | 965 | 988 | 927 | 988 | 81,400 |
2016/10/13 | 923 | 983 | 906 | 950 | 130,100 |
2016/10/12 | 881 | 881 | 854 | 863 | 8,600 |
2016/10/11 | 876 | 893 | 876 | 883 | 4,100 |
2016/10/07 | 895 | 895 | 880 | 880 | 1,400 |
2016/10/06 | 869 | 877 | 869 | 875 | 2,100 |
2016/10/05 | 865 | 887 | 865 | 868 | 3,200 |
2016/10/04 | 874 | 879 | 865 | 873 | 5,600 |
2016/10/03 | 887 | 889 | 878 | 878 | 1,200 |
2016/09/30 | 878 | 881 | 874 | 875 | 6,000 |
2016/09/29 | 884 | 885 | 874 | 877 | 7,000 |
2016/09/28 | 880 | 880 | 871 | 875 | 8,300 |
2016/09/27 | 878 | 880 | 871 | 873 | 5,100 |
2016/09/26 | 911 | 911 | 871 | 871 | 32,600 |
2016/09/23 | 928 | 936 | 900 | 926 | 16,600 |
2016/09/21 | 900 | 900 | 895 | 898 | 2,700 |
2016/09/20 | 895 | 909 | 893 | 905 | 2,500 |
2016/09/16 | 885 | 897 | 885 | 892 | 2,100 |
2016/09/15 | 883 | 909 | 883 | 885 | 5,300 |
2016/09/14 | 875 | 920 | 875 | 885 | 14,700 |
2016/09/13 | 872 | 880 | 870 | 874 | 4,300 |
2016/09/12 | 883 | 892 | 883 | 887 | 1,800 |
2016/09/09 | 898 | 920 | 890 | 898 | 5,300 |
2016/09/08 | 899 | 915 | 896 | 904 | 3,000 |
2016/09/07 | 882 | 912 | 880 | 898 | 10,800 |
2016/09/06 | 907 | 907 | 870 | 890 | 13,700 |
2016/09/05 | 913 | 915 | 898 | 898 | 9,200 |
2016/09/02 | 919 | 920 | 900 | 910 | 7,600 |
2016/09/01 | 905 | 915 | 900 | 905 | 16,100 |
2016/08/31 | 898 | 927 | 896 | 904 | 14,300 |
2016/08/30 | 930 | 932 | 891 | 903 | 16,400 |
2016/08/29 | 923 | 949 | 919 | 920 | 17,700 |
2016/08/26 | 939 | 983 | 913 | 920 | 51,800 |
2016/08/25 | 961 | 975 | 924 | 939 | 45,700 |
2016/08/24 | 852 | 976 | 852 | 976 | 123,900 |
2016/08/23 | 869 | 871 | 850 | 856 | 10,800 |
2016/08/22 | 857 | 885 | 854 | 870 | 8,100 |
2016/08/19 | 872 | 875 | 851 | 863 | 25,100 |
2016/08/18 | 916 | 919 | 880 | 880 | 24,400 |
2016/08/17 | 962 | 984 | 910 | 911 | 109,100 |
2016/08/16 | 1,066 | 1,091 | 961 | 980 | 366,300 |
2016/08/15 | 1,075 | 1,075 | 1,062 | 1,075 | 140,800 |
2016/08/12 | 950 | 989 | 912 | 925 | 195,700 |
2016/08/10 | 883 | 921 | 870 | 899 | 215,600 |
2016/08/09 | 774 | 774 | 771 | 771 | 300 |
2016/08/08 | 775 | 850 | 775 | 789 | 5,000 |
2016/08/05 | 763 | 780 | 763 | 764 | 2,800 |
2016/08/04 | 773 | 773 | 761 | 762 | 4,700 |
2016/08/03 | 765 | 773 | 765 | 773 | 1,700 |
2016/08/02 | 769 | 771 | 768 | 771 | 2,400 |
2016/08/01 | 777 | 777 | 769 | 769 | 200 |
2016/07/29 | 770 | 770 | 767 | 768 | 700 |
2016/07/28 | 777 | 794 | 777 | 786 | 1,100 |
2016/07/27 | 783 | 795 | 769 | 770 | 2,800 |
2016/07/26 | 812 | 812 | 782 | 783 | 3,600 |
2016/07/25 | 771 | 782 | 771 | 782 | 1,900 |
2016/07/22 | 790 | 790 | 753 | 768 | 3,200 |
2016/07/21 | 785 | 792 | 785 | 787 | 1,200 |
2016/07/20 | 783 | 783 | 760 | 782 | 3,900 |
2016/07/19 | 800 | 800 | 781 | 782 | 3,400 |
2016/07/15 | 810 | 810 | 801 | 801 | 2,400 |
2016/07/14 | 810 | 812 | 810 | 810 | 1,200 |
2016/07/13 | 809 | 812 | 807 | 807 | 2,300 |
2016/07/12 | 808 | 808 | 790 | 800 | 2,800 |
2016/07/11 | 816 | 816 | 800 | 800 | 800 |
2016/07/07 | 790 | 827 | 790 | 816 | 5,000 |
2016/07/06 | 802 | 829 | 802 | 802 | 9,500 |
2016/07/05 | 815 | 829 | 800 | 829 | 6,700 |
2016/07/04 | 817 | 828 | 817 | 820 | 3,700 |
2016/07/01 | 836 | 836 | 812 | 817 | 4,300 |
2016/06/30 | 814 | 850 | 802 | 816 | 9,100 |
2016/06/29 | 807 | 811 | 801 | 808 | 3,300 |
2016/06/28 | 777 | 784 | 775 | 780 | 5,900 |
2016/06/27 | 784 | 784 | 770 | 777 | 4,100 |
2016/06/24 | 799 | 814 | 750 | 770 | 13,700 |
2016/06/23 | 781 | 811 | 781 | 787 | 2,900 |
2016/06/22 | 796 | 796 | 788 | 789 | 1,200 |
2016/06/21 | 800 | 814 | 791 | 811 | 2,400 |
2016/06/20 | 800 | 804 | 797 | 799 | 4,400 |
2016/06/17 | 765 | 795 | 765 | 782 | 4,600 |
2016/06/16 | 804 | 809 | 750 | 764 | 14,400 |
2016/06/15 | 800 | 821 | 800 | 810 | 7,700 |
2016/06/14 | 860 | 865 | 811 | 830 | 19,700 |
2016/06/13 | 862 | 876 | 860 | 860 | 4,400 |
2016/06/10 | 880 | 880 | 859 | 871 | 4,300 |
2016/06/09 | 890 | 890 | 875 | 878 | 9,500 |
2016/06/08 | 872 | 875 | 870 | 875 | 5,500 |
2016/06/07 | 860 | 892 | 860 | 872 | 13,600 |
2016/06/06 | 835 | 860 | 835 | 855 | 4,200 |
2016/06/03 | 842 | 855 | 835 | 843 | 18,100 |
2016/06/02 | 851 | 864 | 848 | 853 | 11,500 |
2016/06/01 | 854 | 866 | 854 | 854 | 8,700 |
2016/05/31 | 879 | 879 | 868 | 868 | 4,600 |
2016/05/30 | 850 | 875 | 850 | 870 | 7,600 |
2016/05/27 | 880 | 881 | 846 | 853 | 17,700 |
2016/05/26 | 902 | 902 | 873 | 881 | 7,200 |
2016/05/25 | 889 | 893 | 880 | 880 | 7,200 |
2016/05/24 | 883 | 904 | 883 | 886 | 3,400 |
2016/05/23 | 875 | 885 | 863 | 882 | 9,600 |
2016/05/20 | 878 | 889 | 871 | 871 | 10,200 |
2016/05/19 | 878 | 913 | 878 | 878 | 13,600 |
2016/05/18 | 936 | 953 | 875 | 875 | 41,100 |
2016/05/17 | 968 | 983 | 912 | 935 | 104,600 |
2016/05/16 | 990 | 1,073 | 968 | 1,073 | 101,000 |
2016/05/13 | 950 | 958 | 924 | 950 | 10,900 |
2016/05/12 | 938 | 997 | 930 | 953 | 48,600 |
2016/05/11 | 930 | 942 | 915 | 938 | 13,200 |
2016/05/10 | 930 | 933 | 901 | 911 | 8,300 |
2016/05/09 | 870 | 914 | 863 | 897 | 4,400 |
2016/05/06 | 860 | 880 | 860 | 873 | 6,300 |
2016/05/02 | 849 | 881 | 849 | 881 | 8,300 |
2016/04/28 | 890 | 899 | 870 | 894 | 7,600 |
2016/04/27 | 890 | 895 | 880 | 893 | 4,000 |
2016/04/26 | 918 | 918 | 871 | 885 | 19,200 |
2016/04/25 | 928 | 928 | 913 | 918 | 8,200 |
2016/04/22 | 935 | 935 | 918 | 926 | 8,600 |
2016/04/21 | 924 | 937 | 917 | 926 | 7,700 |
2016/04/20 | 920 | 929 | 913 | 914 | 13,600 |
2016/04/19 | 917 | 936 | 913 | 920 | 12,700 |
2016/04/18 | 950 | 950 | 905 | 910 | 16,600 |
2016/04/15 | 935 | 964 | 930 | 950 | 12,400 |
2016/04/14 | 965 | 998 | 946 | 950 | 25,300 |
2016/04/13 | 967 | 969 | 945 | 955 | 6,400 |
2016/04/12 | 946 | 974 | 927 | 941 | 16,600 |
2016/04/11 | 924 | 941 | 902 | 941 | 9,900 |
2016/04/08 | 903 | 930 | 865 | 915 | 15,200 |
2016/04/07 | 922 | 940 | 907 | 918 | 10,600 |
2016/04/06 | 932 | 945 | 902 | 922 | 17,300 |
2016/04/05 | 1,059 | 1,059 | 950 | 956 | 48,600 |
2016/04/04 | 926 | 1,065 | 925 | 1,040 | 139,000 |
2016/04/01 | 1,007 | 1,007 | 922 | 932 | 36,600 |
2016/03/31 | 971 | 1,019 | 961 | 1,019 | 42,700 |
2016/03/30 | 991 | 992 | 944 | 960 | 21,000 |
2016/03/29 | 965 | 993 | 950 | 964 | 17,800 |
2016/03/28 | 948 | 960 | 926 | 950 | 27,300 |
2016/03/25 | 959 | 988 | 935 | 948 | 48,500 |
2016/03/24 | 900 | 914 | 873 | 914 | 13,200 |
2016/03/23 | 878 | 900 | 868 | 871 | 5,500 |
2016/03/22 | 854 | 870 | 843 | 863 | 11,700 |
2016/03/18 | 884 | 886 | 850 | 854 | 16,200 |
2016/03/17 | 900 | 922 | 881 | 884 | 12,800 |
2016/03/16 | 902 | 921 | 899 | 900 | 10,200 |
2016/03/15 | 950 | 950 | 920 | 921 | 7,900 |
2016/03/14 | 950 | 957 | 942 | 947 | 10,400 |
2016/03/11 | 922 | 935 | 910 | 935 | 5,500 |
2016/03/10 | 925 | 950 | 918 | 918 | 8,500 |
2016/03/09 | 896 | 897 | 881 | 897 | 9,300 |
2016/03/08 | 973 | 973 | 874 | 914 | 25,700 |
2016/03/07 | 903 | 990 | 901 | 960 | 51,800 |
2016/03/04 | 866 | 893 | 864 | 876 | 6,900 |
2016/03/03 | 870 | 880 | 851 | 866 | 12,200 |
2016/03/02 | 850 | 856 | 838 | 856 | 8,400 |
2016/03/01 | 838 | 840 | 825 | 837 | 9,300 |
2016/02/29 | 837 | 853 | 825 | 837 | 9,000 |
2016/02/26 | 855 | 867 | 830 | 830 | 17,600 |
2016/02/25 | 837 | 849 | 826 | 840 | 10,500 |
2016/02/24 | 804 | 829 | 804 | 822 | 6,400 |
2016/02/23 | 835 | 835 | 812 | 819 | 11,700 |
2016/02/22 | 815 | 832 | 783 | 831 | 21,500 |
2016/02/19 | 855 | 855 | 802 | 808 | 32,900 |
2016/02/18 | 828 | 860 | 818 | 851 | 28,700 |
2016/02/17 | 811 | 829 | 800 | 818 | 13,100 |
2016/02/16 | 820 | 858 | 804 | 815 | 19,100 |
2016/02/15 | 850 | 860 | 780 | 835 | 34,300 |
2016/02/12 | 819 | 840 | 780 | 790 | 15,800 |
2016/02/10 | 899 | 900 | 850 | 851 | 14,400 |
2016/02/09 | 906 | 938 | 885 | 895 | 11,500 |
2016/02/08 | 916 | 969 | 898 | 951 | 6,200 |
2016/02/05 | 958 | 959 | 866 | 916 | 15,100 |
2016/02/04 | 990 | 1,000 | 961 | 973 | 15,900 |
2016/02/03 | 994 | 1,012 | 969 | 987 | 12,700 |
2016/02/02 | 988 | 1,064 | 980 | 1,026 | 33,000 |
2016/02/01 | 970 | 1,001 | 942 | 985 | 19,400 |
2016/01/29 | 943 | 958 | 911 | 957 | 11,400 |
2016/01/28 | 973 | 992 | 942 | 942 | 11,100 |
2016/01/27 | 990 | 998 | 965 | 988 | 8,700 |
2016/01/26 | 980 | 995 | 932 | 971 | 11,600 |
2016/01/25 | 907 | 988 | 906 | 981 | 15,600 |
2016/01/22 | 890 | 939 | 860 | 918 | 13,800 |
2016/01/21 | 880 | 945 | 840 | 845 | 23,800 |
2016/01/20 | 935 | 949 | 866 | 880 | 21,900 |
2016/01/19 | 912 | 950 | 903 | 935 | 14,000 |
2016/01/18 | 862 | 921 | 856 | 912 | 34,400 |
2016/01/15 | 1,028 | 1,063 | 920 | 922 | 39,300 |
2016/01/14 | 1,049 | 1,085 | 972 | 1,028 | 56,800 |
2016/01/13 | 1,159 | 1,160 | 1,100 | 1,148 | 14,600 |
2016/01/12 | 1,163 | 1,184 | 1,021 | 1,069 | 37,700 |
2016/01/08 | 1,185 | 1,220 | 1,123 | 1,193 | 33,400 |
2016/01/07 | 1,120 | 1,208 | 1,110 | 1,155 | 35,000 |
2016/01/06 | 1,250 | 1,277 | 1,125 | 1,150 | 94,300 |
2016/01/05 | 1,205 | 1,280 | 1,152 | 1,277 | 92,900 |
2016/01/04 | 1,099 | 1,230 | 1,093 | 1,175 | 83,700 |