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
2021/12/30 2,571 2,571 2,464 2,465 65,900
2021/12/29 2,587 2,619 2,549 2,585 97,300
2021/12/28 2,501 2,570 2,500 2,556 91,200
2021/12/27 2,565 2,584 2,468 2,490 87,800
2021/12/24 2,534 2,592 2,516 2,565 69,000
2021/12/23 2,504 2,550 2,475 2,534 89,700
2021/12/22 2,410 2,495 2,410 2,490 102,200
2021/12/21 2,344 2,407 2,318 2,397 103,400
2021/12/20 2,326 2,355 2,277 2,319 99,500
2021/12/17 2,310 2,380 2,282 2,299 132,800
2021/12/16 2,346 2,373 2,314 2,335 182,300
2021/12/15 2,320 2,373 2,280 2,320 119,000
2021/12/14 2,375 2,399 2,321 2,348 98,900
2021/12/13 2,405 2,441 2,354 2,422 143,300
2021/12/10 2,603 2,646 2,404 2,422 203,000
2021/12/09 2,650 2,683 2,624 2,653 78,100
2021/12/08 2,700 2,713 2,622 2,628 76,000
2021/12/07 2,598 2,666 2,577 2,666 83,700
2021/12/06 2,560 2,589 2,523 2,537 88,000
2021/12/03 2,496 2,555 2,454 2,555 73,000
2021/12/02 2,508 2,524 2,442 2,481 108,000
2021/12/01 2,525 2,544 2,404 2,520 100,500
2021/11/30 2,625 2,662 2,525 2,525 102,700
2021/11/29 2,572 2,647 2,550 2,550 101,900
2021/11/26 2,717 2,726 2,652 2,688 84,100
2021/11/25 2,854 2,865 2,723 2,729 95,200
2021/11/24 2,939 2,959 2,825 2,831 87,500
2021/11/22 2,878 2,961 2,866 2,961 141,200
2021/11/19 2,836 2,903 2,827 2,878 78,500
2021/11/18 2,923 2,927 2,816 2,883 89,300
2021/11/17 2,967 2,985 2,910 2,923 92,200
2021/11/16 2,935 2,975 2,833 2,917 141,400
2021/11/15 2,859 2,958 2,859 2,924 217,300
2021/11/12 2,800 2,869 2,771 2,789 250,000
2021/11/11 2,653 2,829 2,645 2,777 315,600
2021/11/10 2,605 2,634 2,571 2,624 101,800
2021/11/09 2,647 2,676 2,590 2,617 94,700
2021/11/08 2,661 2,661 2,574 2,634 116,700
2021/11/05 2,688 2,742 2,661 2,697 162,400
2021/11/04 2,675 2,733 2,648 2,691 224,600
2021/11/02 2,548 2,671 2,543 2,593 291,700
2021/11/01 2,650 2,650 2,491 2,505 309,900
2021/10/29 2,656 2,677 2,611 2,623 147,400
2021/10/28 2,615 2,688 2,591 2,688 551,800
2021/10/27 2,675 2,706 2,592 2,642 295,600
2021/10/26 2,900 2,905 2,685 2,716 559,300
2021/10/25 2,633 2,720 2,627 2,715 162,400
2021/10/22 2,653 2,723 2,586 2,654 192,900
2021/10/21 2,732 2,828 2,666 2,680 311,100
2021/10/20 3,030 3,050 2,729 2,729 579,300
2021/10/19 3,090 3,175 3,040 3,170 129,500
2021/10/18 2,960 3,070 2,946 3,060 101,900
2021/10/15 3,080 3,085 2,912 2,970 484,800
2021/10/14 3,130 3,195 3,055 3,075 132,200
2021/10/13 3,010 3,125 3,005 3,100 129,000
2021/10/12 3,055 3,075 2,985 3,050 120,100
2021/10/11 2,882 3,050 2,854 3,040 204,000
2021/10/08 2,829 2,875 2,790 2,839 117,200
2021/10/07 2,711 2,831 2,703 2,761 116,900
2021/10/06 2,734 2,790 2,676 2,718 137,600
2021/10/05 2,643 2,737 2,621 2,703 167,100
2021/10/04 2,914 2,932 2,716 2,743 183,300
2021/10/01 2,914 2,992 2,896 2,949 88,600
2021/09/30 2,947 2,982 2,856 2,964 96,000
2021/09/29 2,927 2,975 2,912 2,974 147,500
2021/09/28 3,020 3,030 2,972 2,994 85,200
2021/09/27 3,090 3,095 3,030 3,050 55,600
2021/09/24 3,100 3,120 3,060 3,095 92,800
2021/09/22 3,080 3,100 2,984 3,030 101,900
2021/09/21 3,045 3,110 2,980 3,075 109,600
2021/09/17 3,130 3,205 3,095 3,165 107,000
2021/09/16 3,170 3,190 3,015 3,095 111,800
2021/09/15 3,075 3,180 3,025 3,155 77,600
2021/09/14 3,145 3,150 3,070 3,140 105,000
2021/09/13 3,050 3,195 3,000 3,140 172,200
2021/09/10 3,010 3,050 2,985 3,035 133,700
2021/09/09 2,998 3,020 2,888 2,976 216,400
2021/09/08 2,930 3,050 2,925 3,040 143,200
2021/09/07 2,973 3,085 2,941 2,978 313,500
2021/09/06 2,740 2,929 2,723 2,923 301,500
2021/09/03 2,879 2,881 2,738 2,743 238,600
2021/09/02 2,850 2,886 2,788 2,882 140,700
2021/09/01 2,780 2,861 2,743 2,851 193,400
2021/08/31 2,837 2,864 2,771 2,795 263,800
2021/08/30 2,969 2,979 2,863 2,865 158,900
2021/08/27 2,910 2,968 2,888 2,935 185,500
2021/08/26 2,876 2,940 2,874 2,923 165,200
2021/08/25 2,951 2,973 2,857 2,889 252,500
2021/08/24 2,813 2,945 2,795 2,945 351,100
2021/08/23 2,705 2,809 2,684 2,785 223,100
2021/08/20 2,643 2,737 2,622 2,729 308,700
2021/08/19 2,768 2,775 2,660 2,671 265,700
2021/08/18 2,752 2,821 2,752 2,781 223,500
2021/08/17 2,737 2,794 2,701 2,757 212,800
2021/08/16 2,736 2,756 2,658 2,730 341,900
2021/08/13 2,788 2,804 2,728 2,784 304,600
2021/08/12 2,710 2,828 2,695 2,786 399,200
2021/08/11 2,699 2,723 2,576 2,712 422,600
2021/08/10 2,689 2,727 2,654 2,727 325,300
2021/08/06 2,644 2,736 2,565 2,689 628,600
2021/08/05 2,576 2,780 2,571 2,654 1,058,300
2021/08/04 2,495 2,655 2,495 2,571 938,700
2021/08/03 2,374 2,530 2,374 2,509 652,700
2021/08/02 2,142 2,399 2,082 2,360 687,400
2021/07/30 2,221 2,252 2,181 2,192 282,400
2021/07/29 2,250 2,285 2,202 2,240 358,300
2021/07/28 2,206 2,250 2,153 2,243 506,000
2021/07/27 2,110 2,209 2,103 2,203 539,200
2021/07/26 2,047 2,109 2,044 2,077 326,400
2021/07/21 1,949 2,022 1,947 1,992 253,400
2021/07/20 1,885 1,971 1,875 1,925 160,600
2021/07/19 1,927 1,939 1,897 1,899 96,100
2021/07/16 1,902 1,960 1,887 1,945 81,800
2021/07/15 1,980 1,980 1,915 1,925 112,700
2021/07/14 1,987 1,987 1,948 1,971 128,400
2021/07/13 1,989 2,029 1,961 1,988 169,400
2021/07/12 1,988 2,009 1,953 1,971 203,400
2021/07/09 1,922 1,962 1,904 1,953 280,800
2021/07/08 2,048 2,057 1,950 1,952 413,900
2021/07/07 1,978 2,125 1,968 2,064 874,100
2021/07/06 1,913 1,945 1,910 1,938 134,200
2021/07/05 1,867 1,937 1,867 1,912 173,800
2021/07/02 1,860 1,908 1,856 1,867 107,000
2021/07/01 1,912 1,938 1,849 1,849 137,700
2021/06/30 1,899 1,958 1,886 1,921 210,700
2021/06/29 1,860 1,898 1,860 1,880 109,100
2021/06/28 1,825 1,859 1,810 1,857 86,200
2021/06/25 1,839 1,839 1,806 1,824 74,500
2021/06/24 1,783 1,842 1,771 1,825 130,400
2021/06/23 1,789 1,803 1,779 1,785 65,000
2021/06/22 1,781 1,800 1,770 1,791 130,300
2021/06/21 1,732 1,746 1,723 1,744 88,200
2021/06/18 1,765 1,795 1,762 1,767 75,400
2021/06/17 1,784 1,792 1,760 1,779 67,600
2021/06/16 1,776 1,788 1,746 1,778 66,800
2021/06/15 1,807 1,807 1,757 1,757 130,200
2021/06/14 1,798 1,814 1,790 1,810 73,000
2021/06/11 1,783 1,804 1,764 1,798 92,200
2021/06/10 1,779 1,786 1,753 1,762 56,200
2021/06/09 1,790 1,792 1,757 1,770 84,300
2021/06/08 1,781 1,810 1,781 1,798 54,900
2021/06/07 1,832 1,851 1,771 1,781 136,200
2021/06/04 1,821 1,837 1,813 1,832 83,100
2021/06/03 1,856 1,859 1,816 1,826 61,300
2021/06/02 1,809 1,856 1,808 1,849 122,900
2021/06/01 1,821 1,831 1,794 1,809 98,300
2021/05/31 1,850 1,857 1,811 1,818 130,900
2021/05/28 1,940 1,940 1,863 1,864 137,100
2021/05/27 1,950 1,950 1,902 1,910 164,800
2021/05/26 1,921 1,954 1,902 1,941 199,100
2021/05/25 1,866 1,908 1,849 1,900 173,000
2021/05/24 1,855 1,876 1,838 1,866 129,400
2021/05/21 1,822 1,867 1,810 1,866 197,800
2021/05/20 1,745 1,837 1,729 1,825 258,900
2021/05/19 1,793 1,799 1,736 1,743 292,600
2021/05/18 1,881 1,888 1,797 1,803 400,700
2021/05/17 1,850 1,920 1,806 1,881 529,900
2021/05/14 1,722 1,757 1,698 1,752 180,700
2021/05/13 1,742 1,748 1,689 1,700 200,300
2021/05/12 1,829 1,845 1,757 1,786 197,400
2021/05/11 1,843 1,858 1,817 1,833 96,500
2021/05/10 1,840 1,859 1,825 1,845 112,800
2021/05/07 1,796 1,860 1,786 1,840 148,700
2021/05/06 1,857 1,857 1,788 1,797 181,300
2021/04/30 1,803 1,869 1,785 1,859 232,200
2021/04/28 1,857 1,870 1,808 1,834 381,800
2021/04/27 1,834 1,893 1,834 1,856 310,700
2021/04/26 1,770 1,854 1,764 1,840 263,800
2021/04/23 1,787 1,809 1,763 1,773 251,000
2021/04/22 1,745 1,810 1,724 1,806 438,700
2021/04/21 1,803 1,813 1,715 1,738 760,800
2021/04/20 1,920 1,925 1,839 1,843 729,100
2021/04/19 2,030 2,061 1,986 1,988 216,200
2021/04/16 2,019 2,034 1,993 2,018 160,500
2021/04/15 1,963 2,019 1,948 2,019 244,700
2021/04/14 1,984 2,005 1,950 1,950 148,100
2021/04/13 1,988 1,988 1,934 1,969 113,900
2021/04/12 2,010 2,011 1,943 1,985 157,600
2021/04/09 1,970 2,009 1,960 1,979 204,100
2021/04/08 1,932 1,970 1,910 1,970 218,600
2021/04/07 1,897 2,007 1,896 1,932 515,900
2021/04/06 1,924 1,938 1,864 1,869 148,600
2021/04/05 1,914 1,933 1,888 1,904 132,300
2021/04/02 1,899 1,908 1,865 1,890 110,800
2021/04/01 1,925 1,936 1,881 1,893 117,600
2021/03/31 1,869 1,911 1,860 1,902 145,900
2021/03/30 1,836 1,897 1,836 1,869 197,200
2021/03/29 1,838 1,880 1,831 1,844 191,900
2021/03/26 1,869 1,874 1,822 1,824 185,500
2021/03/25 1,829 1,857 1,792 1,855 116,100
2021/03/24 1,782 1,855 1,761 1,831 293,400
2021/03/23 1,850 1,909 1,813 1,813 331,500
2021/03/22 1,988 1,988 1,843 1,845 625,700
2021/03/19 1,994 2,074 1,985 2,015 737,200
2021/03/18 1,969 2,040 1,946 2,026 439,700
2021/03/17 1,896 1,966 1,888 1,945 260,800
2021/03/16 1,868 1,931 1,867 1,921 276,600
2021/03/15 1,880 1,915 1,864 1,868 242,400
2021/03/12 1,891 1,894 1,833 1,874 253,300
2021/03/11 1,810 1,874 1,807 1,869 348,600
2021/03/10 1,774 1,814 1,764 1,793 239,400
2021/03/09 1,730 1,773 1,709 1,765 253,700
2021/03/08 1,756 1,779 1,735 1,746 226,500
2021/03/05 1,712 1,742 1,670 1,740 305,400
2021/03/04 1,738 1,764 1,713 1,738 323,400
2021/03/03 1,690 1,720 1,683 1,712 208,300
2021/03/02 1,751 1,766 1,678 1,696 266,900
2021/03/01 1,700 1,750 1,695 1,748 204,200
2021/02/26 1,667 1,717 1,660 1,670 234,100
2021/02/25 1,771 1,776 1,687 1,700 267,800
2021/02/24 1,760 1,811 1,716 1,738 356,400
2021/02/22 1,683 1,767 1,683 1,752 394,600
2021/02/19 1,649 1,691 1,640 1,682 210,800
2021/02/18 1,690 1,707 1,645 1,649 208,000
2021/02/17 1,666 1,699 1,660 1,688 213,700
2021/02/16 1,708 1,718 1,660 1,667 323,900
2021/02/15 1,717 1,745 1,698 1,707 224,300
2021/02/12 1,695 1,728 1,665 1,716 270,100
2021/02/10 1,739 1,739 1,687 1,690 274,000
2021/02/09 1,732 1,763 1,679 1,741 473,100
2021/02/08 1,841 1,854 1,710 1,745 795,900
2021/02/05 1,774 1,838 1,770 1,829 799,500
2021/02/04 1,721 1,775 1,698 1,757 780,800
2021/02/03 1,649 1,718 1,640 1,714 679,400
2021/02/02 1,613 1,645 1,601 1,637 356,500
2021/02/01 1,606 1,640 1,544 1,612 647,500
2021/01/29 1,583 1,591 1,511 1,526 553,200
2021/01/28 1,550 1,598 1,543 1,579 510,000
2021/01/27 1,706 1,707 1,593 1,616 678,700
2021/01/26 1,738 1,740 1,655 1,666 821,200
2021/01/25 1,697 1,748 1,659 1,717 1,424,400
2021/01/22 1,502 1,632 1,499 1,598 1,202,500
2021/01/21 1,533 1,570 1,495 1,499 664,300
2021/01/20 1,534 1,561 1,505 1,537 466,500
2021/01/19 1,554 1,557 1,482 1,524 760,600
2021/01/18 1,560 1,590 1,510 1,524 844,100
2021/01/15 1,620 1,643 1,555 1,590 1,010,000
2021/01/14 1,646 1,669 1,578 1,596 1,142,600
2021/01/13 1,710 1,778 1,680 1,686 1,145,700
2021/01/12 1,631 1,704 1,565 1,690 1,642,100
2021/01/08 1,842 1,938 1,797 1,871 1,423,700
2021/01/07 2,054 2,067 1,891 1,922 1,623,700
2021/01/06 2,256 2,264 2,031 2,090 1,551,200
2021/01/05 2,300 2,300 2,210 2,258 773,300
2021/01/04 2,255 2,350 2,222 2,350 553,300

このページの先頭へ