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
2019/12/30 2,311 2,341 2,254 2,333 28,700
2019/12/27 2,344 2,344 2,285 2,317 30,700
2019/12/26 2,368 2,373 2,325 2,336 19,400
2019/12/25 2,348 2,385 2,337 2,368 16,000
2019/12/24 2,377 2,390 2,325 2,348 20,100
2019/12/23 2,449 2,460 2,342 2,390 76,500
2019/12/20 2,390 2,435 2,320 2,435 47,700
2019/12/19 2,309 2,383 2,309 2,374 37,000
2019/12/18 2,330 2,344 2,245 2,298 49,000
2019/12/17 2,253 2,349 2,214 2,330 60,500
2019/12/16 2,293 2,293 2,245 2,265 34,000
2019/12/13 2,330 2,344 2,273 2,294 44,300
2019/12/12 2,383 2,399 2,267 2,320 73,700
2019/12/11 2,509 2,509 2,372 2,383 65,600
2019/12/10 2,515 2,563 2,475 2,519 30,100
2019/12/09 2,589 2,615 2,503 2,533 28,300
2019/12/06 2,459 2,678 2,458 2,593 68,100
2019/12/05 2,475 2,487 2,435 2,472 17,700
2019/12/04 2,427 2,495 2,400 2,475 24,100
2019/12/03 2,388 2,538 2,373 2,467 65,600
2019/12/02 2,396 2,470 2,310 2,388 56,200
2019/11/29 2,121 2,377 2,100 2,370 167,500
2019/11/28 2,039 2,124 2,013 2,124 91,700
2019/11/27 2,010 2,028 1,985 1,999 23,900
2019/11/26 1,940 2,003 1,940 2,001 43,800
2019/11/25 1,925 1,940 1,911 1,924 14,800
2019/11/22 1,948 1,948 1,921 1,921 10,100
2019/11/21 1,957 1,957 1,905 1,948 27,100
2019/11/20 1,974 1,974 1,950 1,960 13,100
2019/11/19 1,973 1,976 1,947 1,958 23,000
2019/11/18 1,949 2,003 1,939 1,945 39,000
2019/11/15 1,925 1,937 1,918 1,923 11,500
2019/11/14 1,938 1,950 1,913 1,925 14,000
2019/11/13 1,915 1,939 1,892 1,938 25,300
2019/11/12 1,932 1,937 1,890 1,899 20,900
2019/11/11 1,971 1,971 1,884 1,929 55,100
2019/11/08 1,988 2,017 1,949 1,951 38,100
2019/11/07 1,978 1,980 1,925 1,980 24,200
2019/11/06 2,039 2,041 1,952 1,952 47,400
2019/11/05 2,037 2,043 2,006 2,043 35,300
2019/11/01 2,000 2,021 1,978 1,998 46,400
2019/10/31 2,023 2,040 1,985 2,033 66,500
2019/10/30 1,996 2,024 1,969 1,986 38,900
2019/10/29 1,999 2,016 1,963 1,994 51,800
2019/10/28 2,080 2,120 1,935 1,976 149,900
2019/10/25 2,050 2,086 2,031 2,069 47,200
2019/10/24 2,010 2,039 1,983 2,039 17,900
2019/10/23 1,999 2,019 1,973 1,990 18,200
2019/10/21 1,944 2,016 1,937 1,984 41,600
2019/10/18 1,925 1,940 1,915 1,926 16,600
2019/10/17 1,905 1,916 1,905 1,912 3,200
2019/10/16 1,940 1,949 1,891 1,893 14,000
2019/10/15 1,942 1,942 1,875 1,938 20,100
2019/10/11 1,893 1,915 1,871 1,911 13,800
2019/10/10 1,933 1,933 1,874 1,893 10,300
2019/10/09 1,913 1,937 1,893 1,899 8,600
2019/10/08 1,955 1,960 1,912 1,912 11,200
2019/10/07 1,980 1,980 1,945 1,947 5,800
2019/10/04 1,916 1,965 1,903 1,953 11,500
2019/10/03 1,871 1,891 1,854 1,891 6,100
2019/10/02 1,857 1,908 1,857 1,884 15,800
2019/10/01 1,865 1,874 1,840 1,857 15,500
2019/09/30 1,923 1,940 1,840 1,856 34,900
2019/09/27 1,963 1,967 1,925 1,963 10,700
2019/09/26 2,030 2,044 1,963 1,993 18,500
2019/09/25 1,982 2,014 1,956 2,014 17,000
2019/09/24 1,963 1,973 1,930 1,960 14,300
2019/09/20 1,851 1,924 1,851 1,883 14,500
2019/09/19 1,837 1,895 1,825 1,843 17,200
2019/09/18 1,860 1,867 1,833 1,836 7,500
2019/09/17 1,893 1,893 1,862 1,862 8,500
2019/09/13 1,880 1,908 1,880 1,900 3,900
2019/09/12 1,876 1,912 1,876 1,880 4,200
2019/09/11 1,906 1,909 1,871 1,886 8,100
2019/09/10 1,911 1,959 1,904 1,910 11,600
2019/09/09 1,941 1,941 1,916 1,918 9,800
2019/09/06 1,939 1,958 1,894 1,943 15,400
2019/09/05 1,972 1,975 1,932 1,945 6,200
2019/09/04 1,897 1,949 1,897 1,935 4,200
2019/09/03 1,918 1,925 1,886 1,902 6,600
2019/09/02 1,947 1,965 1,900 1,918 6,900
2019/08/30 1,866 1,945 1,864 1,941 19,600
2019/08/29 1,826 1,867 1,769 1,866 24,300
2019/08/28 1,870 1,890 1,840 1,842 5,100
2019/08/27 1,867 1,883 1,835 1,870 12,100
2019/08/26 1,882 1,882 1,826 1,867 18,400
2019/08/23 1,926 1,926 1,872 1,885 15,200
2019/08/22 1,932 1,932 1,865 1,926 24,900
2019/08/21 1,918 1,938 1,888 1,934 24,100
2019/08/20 1,995 1,995 1,864 1,922 128,700
2019/08/19 2,001 2,022 1,976 1,995 12,900
2019/08/16 2,031 2,038 2,001 2,005 9,200
2019/08/15 1,999 2,039 1,966 2,030 25,200
2019/08/14 2,126 2,126 2,012 2,062 21,100
2019/08/13 2,050 2,094 2,009 2,085 14,800
2019/08/09 2,040 2,133 2,040 2,065 23,700
2019/08/08 2,074 2,076 2,033 2,038 41,500
2019/08/07 2,002 2,026 1,981 1,997 29,700
2019/08/06 1,978 2,002 1,909 2,000 36,300
2019/08/05 2,129 2,137 2,035 2,046 38,300
2019/08/02 2,150 2,153 2,026 2,131 49,600
2019/08/01 2,250 2,258 2,146 2,179 133,400
2019/07/31 2,181 2,214 2,158 2,205 31,100
2019/07/30 2,179 2,216 2,164 2,180 8,300
2019/07/29 2,147 2,255 2,147 2,201 34,900
2019/07/26 2,158 2,158 2,106 2,121 12,900
2019/07/25 2,112 2,156 2,093 2,156 22,700
2019/07/24 2,050 2,122 2,048 2,107 21,400
2019/07/23 2,015 2,081 1,986 2,073 18,900
2019/07/22 2,031 2,031 1,977 2,002 6,500
2019/07/19 2,033 2,033 1,997 2,000 6,100
2019/07/18 2,018 2,050 1,998 2,001 18,100
2019/07/17 2,025 2,034 1,993 2,007 15,300
2019/07/16 2,026 2,040 2,000 2,025 13,200
2019/07/12 2,047 2,058 2,002 2,032 30,500
2019/07/11 2,008 2,048 1,952 2,047 29,600
2019/07/10 1,879 2,008 1,876 2,008 37,100
2019/07/09 1,877 1,910 1,849 1,858 12,400
2019/07/08 1,855 1,885 1,830 1,837 10,200
2019/07/05 1,860 1,860 1,826 1,858 3,400
2019/07/04 1,833 1,860 1,814 1,831 13,000
2019/07/03 1,852 1,852 1,825 1,828 2,800
2019/07/02 1,870 1,871 1,839 1,850 9,800
2019/07/01 1,888 1,921 1,862 1,870 26,700
2019/06/28 1,892 1,900 1,760 1,834 29,600
2019/06/27 1,904 1,904 1,868 1,884 5,000
2019/06/26 1,891 1,910 1,859 1,904 4,400
2019/06/25 1,884 1,909 1,847 1,857 11,600
2019/06/24 1,893 1,918 1,861 1,880 2,300
2019/06/21 1,919 1,919 1,866 1,893 5,900
2019/06/20 1,899 1,925 1,865 1,881 10,900
2019/06/19 1,878 1,900 1,835 1,897 15,700
2019/06/18 1,899 1,910 1,843 1,866 14,200
2019/06/17 1,879 1,906 1,856 1,893 6,200
2019/06/14 1,848 1,915 1,809 1,905 16,700
2019/06/13 1,879 1,894 1,831 1,848 7,000
2019/06/12 1,851 1,908 1,851 1,879 8,100
2019/06/11 1,850 1,909 1,821 1,875 9,800
2019/06/10 1,910 1,970 1,863 1,871 27,300
2019/06/07 1,794 1,860 1,783 1,851 36,800
2019/06/06 1,702 1,782 1,702 1,761 25,700
2019/06/05 1,671 1,725 1,670 1,707 7,900
2019/06/04 1,629 1,663 1,606 1,656 14,400
2019/06/03 1,664 1,684 1,616 1,639 27,000
2019/05/31 1,688 1,710 1,662 1,680 10,200
2019/05/30 1,725 1,725 1,670 1,688 20,300
2019/05/29 1,728 1,755 1,686 1,724 24,100
2019/05/28 1,690 1,734 1,671 1,728 42,300
2019/05/27 1,710 1,731 1,667 1,667 33,900
2019/05/24 1,601 1,687 1,581 1,658 35,400
2019/05/23 1,603 1,628 1,575 1,607 30,200
2019/05/22 1,596 1,611 1,566 1,568 14,100
2019/05/21 1,598 1,626 1,566 1,593 22,200
2019/05/20 1,618 1,637 1,566 1,614 30,700
2019/05/17 1,592 1,630 1,585 1,602 39,700
2019/05/16 1,760 1,764 1,547 1,603 98,900
2019/05/15 1,814 1,827 1,769 1,776 25,300
2019/05/14 1,778 1,795 1,708 1,774 81,100
2019/05/13 1,992 1,992 1,793 1,887 73,100
2019/05/10 1,939 2,012 1,938 1,987 54,300
2019/05/09 1,976 1,990 1,954 1,975 21,800
2019/05/08 1,968 1,985 1,941 1,976 11,600
2019/05/07 1,875 1,987 1,875 1,987 55,500
2019/04/26 1,890 1,890 1,845 1,861 17,600
2019/04/25 1,887 1,899 1,863 1,898 6,200
2019/04/24 1,899 1,930 1,865 1,875 23,600
2019/04/23 1,901 1,904 1,840 1,890 27,900
2019/04/22 1,914 1,940 1,872 1,897 25,000
2019/04/19 1,851 1,899 1,851 1,893 11,000
2019/04/18 1,949 1,949 1,852 1,858 21,300
2019/04/17 1,792 1,875 1,792 1,875 20,500
2019/04/16 1,801 1,812 1,772 1,783 18,100
2019/04/15 1,854 1,871 1,793 1,798 13,800
2019/04/12 1,752 1,836 1,750 1,808 33,800
2019/04/11 1,742 1,764 1,731 1,736 27,400
2019/04/10 1,715 1,734 1,714 1,723 2,400
2019/04/09 1,739 1,761 1,712 1,713 10,300
2019/04/08 1,730 1,763 1,720 1,739 12,300
2019/04/05 1,731 1,746 1,712 1,722 6,500
2019/04/04 1,724 1,747 1,717 1,731 9,700
2019/04/03 1,733 1,743 1,700 1,724 14,200
2019/04/02 1,762 1,775 1,698 1,751 21,300
2019/04/01 1,800 1,800 1,699 1,762 35,700
2019/03/29 1,854 1,854 1,670 1,682 112,700
2019/03/28 1,763 1,865 1,750 1,850 29,900
2019/03/27 1,800 1,809 1,762 1,788 29,900
2019/03/26 1,758 1,786 1,731 1,741 23,200
2019/03/25 1,706 1,741 1,690 1,738 23,800
2019/03/22 1,805 1,810 1,753 1,778 23,400
2019/03/20 1,809 1,815 1,792 1,805 11,400
2019/03/19 1,832 1,850 1,761 1,783 26,100
2019/03/18 1,807 1,869 1,807 1,826 49,100
2019/03/15 1,794 1,804 1,751 1,753 35,300
2019/03/14 1,837 1,852 1,730 1,804 51,600
2019/03/13 1,852 1,880 1,807 1,829 25,500
2019/03/12 1,900 1,900 1,808 1,838 84,300
2019/03/11 1,836 1,914 1,783 1,909 82,900
2019/03/08 1,915 1,940 1,856 1,876 61,000
2019/03/07 2,028 2,028 1,985 1,995 28,200
2019/03/06 2,091 2,100 2,044 2,060 36,800
2019/03/05 2,080 2,153 2,080 2,118 57,800
2019/03/04 2,030 2,100 2,011 2,090 34,700
2019/03/01 2,034 2,090 2,010 2,066 42,100
2019/02/28 2,016 2,133 1,966 2,008 99,100
2019/02/27 2,025 2,160 1,990 2,066 109,300
2019/02/26 2,000 2,012 1,957 2,003 41,400
2019/02/25 2,011 2,013 1,988 1,988 34,200
2019/02/22 1,960 2,034 1,959 2,000 47,100
2019/02/21 2,007 2,007 1,891 1,967 39,200
2019/02/20 1,980 2,010 1,894 1,967 65,800
2019/02/19 1,963 2,067 1,963 1,972 70,100
2019/02/18 1,928 1,990 1,920 1,990 84,000
2019/02/15 1,847 1,887 1,815 1,831 20,200
2019/02/14 1,897 1,897 1,820 1,863 35,100
2019/02/13 1,830 1,891 1,794 1,886 65,400
2019/02/12 2,020 2,020 1,853 1,868 175,100
2019/02/08 1,721 1,721 1,665 1,700 24,400
2019/02/07 1,727 1,780 1,710 1,748 27,100
2019/02/06 1,774 1,774 1,730 1,743 14,900
2019/02/05 1,772 1,772 1,727 1,743 18,400
2019/02/04 1,740 1,774 1,692 1,772 50,300
2019/02/01 1,733 1,759 1,671 1,741 40,100
2019/01/31 1,740 1,780 1,687 1,757 35,400
2019/01/30 1,810 1,810 1,680 1,700 43,000
2019/01/29 1,820 1,836 1,767 1,825 62,200
2019/01/28 1,860 1,870 1,807 1,854 29,800
2019/01/25 1,818 1,859 1,766 1,859 39,400
2019/01/24 1,775 1,819 1,727 1,819 36,500
2019/01/23 1,720 1,789 1,714 1,782 32,400
2019/01/22 1,693 1,755 1,640 1,753 33,400
2019/01/21 1,800 1,817 1,692 1,711 45,100
2019/01/18 1,879 1,879 1,771 1,791 32,500
2019/01/17 1,746 1,850 1,738 1,799 50,500
2019/01/16 1,835 1,835 1,660 1,779 42,200
2019/01/15 1,785 1,872 1,785 1,837 86,500
2019/01/11 1,718 1,777 1,690 1,758 82,100
2019/01/10 1,602 1,710 1,600 1,684 84,600
2019/01/09 1,630 1,694 1,573 1,605 91,100
2019/01/08 1,535 1,620 1,535 1,598 56,900
2019/01/07 1,455 1,565 1,434 1,535 67,800
2019/01/04 1,310 1,379 1,305 1,365 16,200

このページの先頭へ