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
2020/12/30 2,233 2,290 2,231 2,244 429,500
2020/12/29 2,267 2,350 2,226 2,283 1,577,900
2020/12/28 2,155 2,180 2,125 2,167 301,200
2020/12/25 2,211 2,234 2,151 2,182 200,600
2020/12/24 2,222 2,261 2,174 2,220 192,500
2020/12/23 2,161 2,211 2,137 2,209 237,800
2020/12/22 2,176 2,221 2,116 2,159 343,700
2020/12/21 2,293 2,330 2,200 2,220 416,600
2020/12/18 2,373 2,420 2,269 2,293 474,400
2020/12/17 2,280 2,353 2,252 2,352 365,300
2020/12/16 2,250 2,297 2,181 2,263 487,000
2020/12/15 2,238 2,338 2,205 2,225 651,400
2020/12/14 2,110 2,187 2,076 2,176 443,300
2020/12/11 2,030 2,086 1,994 2,083 377,700
2020/12/10 2,020 2,025 1,952 2,011 414,800
2020/12/09 2,083 2,112 2,036 2,061 292,200
2020/12/08 2,006 2,108 2,004 2,075 286,000
2020/12/07 2,172 2,172 2,047 2,062 324,000
2020/12/04 2,170 2,202 2,088 2,141 469,600
2020/12/03 2,174 2,248 2,161 2,222 380,600
2020/12/02 2,290 2,290 2,116 2,158 741,000
2020/12/01 2,401 2,402 2,224 2,309 651,000
2020/11/30 2,444 2,487 2,407 2,451 316,900
2020/11/27 2,460 2,509 2,355 2,444 495,500
2020/11/26 2,499 2,532 2,435 2,464 387,100
2020/11/25 2,579 2,580 2,412 2,494 720,500
2020/11/24 2,490 2,602 2,452 2,562 699,800
2020/11/20 2,385 2,440 2,358 2,417 466,100
2020/11/19 2,497 2,555 2,335 2,485 807,300
2020/11/18 2,384 2,565 2,345 2,461 1,175,200
2020/11/17 2,211 2,425 2,165 2,270 1,863,600
2020/11/16 2,055 2,162 1,985 2,161 485,800
2020/11/13 1,920 2,010 1,911 2,005 465,200
2020/11/12 1,901 1,986 1,880 1,940 478,900
2020/11/11 1,840 1,900 1,750 1,899 362,900
2020/11/10 1,916 1,919 1,797 1,841 396,100
2020/11/09 1,799 1,905 1,775 1,886 512,900
2020/11/06 1,751 1,772 1,725 1,760 263,200
2020/11/05 1,715 1,753 1,696 1,728 291,000
2020/11/04 1,770 1,770 1,660 1,698 389,500
2020/11/02 1,782 1,783 1,677 1,706 700,000
2020/10/30 1,825 1,903 1,790 1,818 558,800
2020/10/29 1,739 1,799 1,675 1,790 474,500
2020/10/28 1,749 1,801 1,686 1,710 336,000
2020/10/27 1,648 1,819 1,610 1,753 787,500
2020/10/26 1,895 1,930 1,844 1,888 314,400
2020/10/23 1,909 1,909 1,750 1,842 426,000
2020/10/22 2,000 2,023 1,853 1,918 279,300
2020/10/21 2,020 2,076 1,966 1,974 274,400
2020/10/20 1,901 2,028 1,876 1,984 415,900
2020/10/19 1,782 1,907 1,761 1,900 389,500
2020/10/16 1,792 1,818 1,736 1,745 113,100
2020/10/15 1,732 1,815 1,725 1,792 153,600
2020/10/14 1,798 1,808 1,741 1,752 213,800
2020/10/13 1,792 1,838 1,743 1,824 199,600
2020/10/12 1,847 1,850 1,788 1,811 101,600
2020/10/09 1,794 1,834 1,774 1,831 135,800
2020/10/08 1,862 1,873 1,778 1,798 221,200
2020/10/07 1,704 1,832 1,686 1,823 345,800
2020/10/06 1,696 1,732 1,677 1,726 238,400
2020/10/05 1,625 1,668 1,621 1,665 184,500
2020/10/02 1,601 1,672 1,594 1,607 288,300
2020/09/30 1,600 1,615 1,580 1,594 176,400
2020/09/29 1,568 1,609 1,555 1,609 262,700
2020/09/28 1,570 1,612 1,554 1,576 319,300
2020/09/25 1,580 1,581 1,542 1,560 553,200
2020/09/24 1,704 1,720 1,595 1,595 318,400
2020/09/23 1,619 1,742 1,615 1,720 143,600
2020/09/18 1,663 1,669 1,621 1,633 44,900
2020/09/17 1,706 1,718 1,621 1,653 102,900
2020/09/16 1,639 1,735 1,630 1,713 129,800
2020/09/15 1,644 1,644 1,600 1,609 46,900
2020/09/14 1,643 1,650 1,601 1,624 46,600
2020/09/11 1,582 1,614 1,580 1,597 75,200
2020/09/10 1,640 1,679 1,600 1,605 75,200
2020/09/09 1,651 1,669 1,627 1,632 81,100
2020/09/08 1,713 1,718 1,660 1,681 107,200
2020/09/07 1,755 1,759 1,651 1,673 201,700
2020/09/04 1,601 1,695 1,601 1,675 140,600
2020/09/03 1,635 1,676 1,595 1,667 113,100
2020/09/02 1,615 1,629 1,583 1,629 59,900
2020/09/01 1,630 1,641 1,570 1,610 92,200
2020/08/31 1,555 1,674 1,555 1,641 154,700
2020/08/28 1,580 1,581 1,492 1,539 152,000
2020/08/28 1 -> 2.00 分割
2020/08/27 3,260 3,310 3,165 3,175 51,900
2020/08/26 3,290 3,300 3,225 3,295 28,900
2020/08/25 3,435 3,435 3,300 3,335 76,700
2020/08/24 3,440 3,450 3,385 3,435 55,200
2020/08/21 3,450 3,465 3,350 3,415 62,300
2020/08/20 3,475 3,490 3,385 3,415 41,800
2020/08/19 3,600 3,600 3,455 3,475 52,500
2020/08/18 3,595 3,615 3,540 3,575 61,300
2020/08/17 3,600 3,600 3,450 3,575 69,500
2020/08/14 3,530 3,625 3,430 3,600 62,600
2020/08/13 3,450 3,470 3,365 3,465 48,900
2020/08/12 3,440 3,475 3,290 3,370 66,600
2020/08/11 3,410 3,440 3,300 3,430 63,000
2020/08/07 3,605 3,625 3,355 3,395 81,000
2020/08/06 3,565 3,680 3,565 3,625 30,200
2020/08/05 3,565 3,660 3,540 3,580 34,700
2020/08/04 3,785 3,785 3,500 3,540 65,400
2020/08/03 3,860 3,860 3,585 3,685 138,700
2020/07/31 3,510 3,530 3,280 3,370 64,900
2020/07/30 3,610 3,640 3,425 3,515 37,800
2020/07/29 3,445 3,585 3,400 3,540 45,200
2020/07/28 3,620 3,690 3,515 3,515 65,800
2020/07/27 3,360 3,585 3,360 3,530 77,100
2020/07/22 3,250 3,345 3,230 3,340 44,600
2020/07/21 3,275 3,350 3,175 3,270 41,200
2020/07/20 3,320 3,320 3,120 3,190 65,500
2020/07/17 3,060 3,340 3,040 3,320 102,700
2020/07/16 3,230 3,230 3,055 3,060 97,300
2020/07/15 3,040 3,040 2,947 2,970 19,100
2020/07/14 2,945 3,015 2,925 2,988 28,300
2020/07/13 2,970 2,970 2,900 2,944 23,300
2020/07/10 2,884 2,960 2,838 2,896 28,700
2020/07/09 2,969 2,969 2,837 2,853 35,100
2020/07/08 2,913 2,994 2,850 2,920 31,100
2020/07/07 2,849 2,913 2,778 2,913 34,600
2020/07/06 2,931 2,969 2,810 2,882 36,300
2020/07/03 2,800 2,897 2,753 2,890 53,300
2020/07/02 3,100 3,115 2,706 2,767 126,000
2020/07/01 2,985 3,120 2,965 3,100 59,300
2020/06/30 3,050 3,050 2,856 2,935 51,900
2020/06/29 2,918 3,045 2,910 3,010 40,700
2020/06/26 3,045 3,090 2,966 3,005 40,600
2020/06/25 2,990 3,050 2,921 3,045 38,400
2020/06/24 3,050 3,135 3,000 3,050 30,500
2020/06/23 3,090 3,120 2,981 3,065 46,200
2020/06/22 3,060 3,170 3,055 3,125 46,200
2020/06/19 3,285 3,290 3,090 3,110 57,400
2020/06/18 3,325 3,430 3,155 3,235 106,800
2020/06/17 3,320 3,450 3,250 3,255 70,900
2020/06/16 3,205 3,350 3,175 3,250 107,300
2020/06/15 2,965 3,120 2,965 3,065 70,200
2020/06/12 2,760 2,966 2,752 2,949 89,100
2020/06/11 3,055 3,070 2,992 3,030 85,400
2020/06/10 2,785 3,190 2,774 3,175 215,800
2020/06/09 2,600 2,825 2,573 2,729 186,700
2020/06/08 2,518 2,538 2,494 2,500 29,900
2020/06/05 2,480 2,512 2,450 2,473 34,900
2020/06/04 2,400 2,496 2,400 2,480 60,800
2020/06/03 2,429 2,473 2,388 2,400 52,800
2020/06/02 2,586 2,586 2,394 2,422 155,800
2020/06/01 2,525 2,531 2,470 2,486 24,000
2020/05/29 2,450 2,531 2,450 2,500 27,200
2020/05/28 2,489 2,512 2,439 2,500 28,000
2020/05/27 2,471 2,513 2,461 2,510 28,400
2020/05/26 2,504 2,549 2,466 2,479 29,400
2020/05/25 2,598 2,598 2,478 2,496 66,300
2020/05/22 2,490 2,512 2,460 2,473 18,000
2020/05/21 2,465 2,505 2,439 2,489 31,000
2020/05/20 2,403 2,465 2,345 2,465 50,200
2020/05/19 2,462 2,480 2,400 2,423 25,700
2020/05/18 2,504 2,504 2,421 2,453 16,700
2020/05/15 2,401 2,500 2,385 2,480 31,000
2020/05/14 2,596 2,656 2,401 2,401 116,400
2020/05/13 2,491 2,690 2,491 2,599 167,800
2020/05/12 2,545 2,622 2,480 2,554 244,500
2020/05/11 2,094 2,170 2,090 2,145 34,100
2020/05/08 2,060 2,088 2,038 2,062 21,400
2020/05/07 1,950 2,065 1,950 2,059 39,200
2020/05/01 1,931 1,945 1,900 1,925 30,500
2020/04/30 1,955 1,985 1,933 1,933 29,300
2020/04/28 1,920 1,960 1,902 1,935 23,200
2020/04/27 1,931 1,994 1,902 1,902 29,200
2020/04/24 1,957 1,957 1,900 1,910 20,300
2020/04/23 1,891 1,976 1,884 1,948 25,200
2020/04/22 1,850 1,900 1,811 1,866 25,500
2020/04/21 1,951 1,979 1,862 1,880 46,000
2020/04/20 2,043 2,045 1,943 1,993 49,300
2020/04/17 2,098 2,098 2,011 2,061 18,500
2020/04/16 2,046 2,085 2,021 2,070 24,800
2020/04/15 2,003 2,030 1,981 2,008 22,400
2020/04/14 1,914 1,991 1,912 1,984 22,900
2020/04/13 2,018 2,018 1,901 1,914 35,100
2020/04/10 2,010 2,014 1,962 2,006 12,400
2020/04/09 1,983 2,034 1,969 2,000 27,500
2020/04/08 1,995 2,000 1,906 2,000 33,400
2020/04/07 1,956 1,994 1,876 1,958 44,800
2020/04/06 1,942 1,961 1,861 1,881 30,400
2020/04/03 1,955 2,000 1,883 1,902 32,600
2020/04/02 1,885 1,962 1,864 1,936 22,700
2020/04/01 1,950 1,978 1,911 1,928 46,200
2020/03/31 2,000 2,057 1,958 2,000 42,100
2020/03/30 1,905 2,005 1,871 1,952 50,600
2020/03/27 1,903 1,962 1,880 1,913 61,900
2020/03/26 1,870 1,938 1,824 1,890 47,300
2020/03/25 1,893 1,893 1,814 1,870 43,300
2020/03/24 1,879 1,913 1,719 1,733 50,000
2020/03/23 1,763 1,826 1,651 1,774 93,500
2020/03/19 1,997 1,997 1,843 1,883 155,300
2020/03/18 1,895 1,987 1,880 1,883 60,200
2020/03/17 1,746 1,898 1,700 1,859 90,100
2020/03/16 1,780 1,905 1,737 1,769 76,300
2020/03/13 1,510 1,766 1,510 1,753 104,500
2020/03/12 1,720 1,805 1,704 1,750 124,200
2020/03/11 1,765 1,815 1,710 1,780 80,600
2020/03/10 1,603 1,812 1,582 1,805 56,100
2020/03/09 1,666 1,711 1,600 1,643 88,200
2020/03/06 1,840 1,840 1,748 1,786 76,800
2020/03/05 1,904 1,904 1,822 1,868 36,700
2020/03/04 1,815 1,882 1,809 1,851 33,700
2020/03/03 2,013 2,027 1,838 1,840 69,500
2020/03/02 1,818 1,950 1,804 1,908 59,200
2020/02/28 1,806 1,880 1,776 1,820 97,800
2020/02/27 1,971 1,979 1,860 1,875 51,800
2020/02/26 1,999 2,000 1,915 1,975 45,200
2020/02/25 1,850 2,024 1,802 2,019 66,100
2020/02/21 2,082 2,102 2,036 2,064 23,100
2020/02/20 2,180 2,180 2,082 2,094 42,400
2020/02/19 2,030 2,126 2,019 2,081 36,000
2020/02/18 2,080 2,086 1,992 2,019 56,600
2020/02/17 2,125 2,144 2,066 2,094 73,900
2020/02/14 2,183 2,209 2,160 2,168 40,700
2020/02/13 2,237 2,237 2,176 2,205 43,100
2020/02/12 2,318 2,318 2,199 2,237 76,500
2020/02/10 2,239 2,290 2,192 2,279 45,400
2020/02/07 2,315 2,336 2,260 2,268 29,600
2020/02/06 2,324 2,332 2,272 2,315 39,000
2020/02/05 2,353 2,386 2,285 2,324 44,200
2020/02/04 2,432 2,497 2,296 2,317 73,200
2020/02/03 2,386 2,441 2,301 2,360 165,200
2020/01/31 2,256 2,309 2,095 2,236 108,000
2020/01/30 2,300 2,334 2,205 2,239 56,100
2020/01/29 2,440 2,440 2,325 2,325 62,400
2020/01/28 2,394 2,450 2,310 2,441 51,800
2020/01/27 2,454 2,474 2,363 2,399 65,700
2020/01/24 2,506 2,524 2,434 2,517 44,300
2020/01/23 2,685 2,699 2,507 2,527 93,600
2020/01/22 2,560 2,670 2,536 2,658 132,300
2020/01/21 2,434 2,460 2,390 2,437 30,000
2020/01/20 2,561 2,583 2,466 2,484 32,000
2020/01/17 2,588 2,590 2,502 2,560 12,500
2020/01/16 2,548 2,634 2,520 2,522 40,800
2020/01/15 2,512 2,560 2,482 2,504 26,700
2020/01/14 2,396 2,595 2,331 2,540 87,400
2020/01/10 2,300 2,325 2,250 2,319 25,700
2020/01/09 2,295 2,310 2,260 2,296 23,000
2020/01/08 2,295 2,295 2,190 2,231 45,100
2020/01/07 2,308 2,358 2,290 2,301 18,500
2020/01/06 2,300 2,331 2,283 2,312 14,100

このページの先頭へ