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
2023/12/29 2,090 2,118 2,070 2,101 81,500
2023/12/28 2,093 2,129 2,044 2,105 84,200
2023/12/27 2,007 2,085 2,007 2,085 88,600
2023/12/26 1,990 2,037 1,990 2,005 84,300
2023/12/25 1,989 2,015 1,965 1,987 69,200
2023/12/22 1,955 1,988 1,955 1,976 54,600
2023/12/21 1,950 1,983 1,948 1,965 61,200
2023/12/20 1,982 2,000 1,962 1,972 110,600
2023/12/19 1,913 1,979 1,913 1,977 71,600
2023/12/18 1,888 1,934 1,883 1,913 70,500
2023/12/15 1,844 1,910 1,844 1,910 79,000
2023/12/14 1,855 1,871 1,822 1,844 68,500
2023/12/13 1,875 1,887 1,826 1,830 115,400
2023/12/12 1,960 1,963 1,898 1,904 88,100
2023/12/11 1,874 1,957 1,872 1,939 117,600
2023/12/08 1,869 1,909 1,863 1,871 141,900
2023/12/07 1,928 1,934 1,861 1,865 162,500
2023/12/06 1,900 1,958 1,900 1,946 90,600
2023/12/05 1,925 1,958 1,898 1,906 106,200
2023/12/04 1,993 2,020 1,912 1,925 151,200
2023/12/01 2,088 2,088 1,963 1,963 255,300
2023/11/30 2,077 2,108 2,050 2,106 158,300
2023/11/29 2,024 2,099 2,024 2,044 117,100
2023/11/28 2,054 2,088 2,011 2,025 81,300
2023/11/27 2,022 2,103 2,022 2,048 148,500
2023/11/24 1,934 2,022 1,926 2,022 183,500
2023/11/22 1,874 1,925 1,860 1,908 213,900
2023/11/21 1,893 1,906 1,823 1,843 211,800
2023/11/20 1,870 1,948 1,860 1,897 154,400
2023/11/17 1,869 1,908 1,854 1,880 156,500
2023/11/16 1,961 1,964 1,874 1,907 223,900
2023/11/15 2,030 2,065 1,941 1,984 233,500
2023/11/14 2,096 2,096 1,942 1,950 172,300
2023/11/13 2,021 2,028 1,990 2,010 70,300
2023/11/10 1,981 2,010 1,981 2,004 94,100
2023/11/09 2,017 2,018 1,977 2,013 67,000
2023/11/08 2,019 2,080 2,014 2,024 93,000
2023/11/07 2,070 2,073 2,013 2,014 72,500
2023/11/06 2,070 2,089 2,049 2,080 115,400
2023/11/02 1,999 2,037 1,986 2,002 64,200
2023/11/01 2,020 2,029 1,973 1,986 72,800
2023/10/31 1,953 2,006 1,949 1,980 55,400
2023/10/30 1,974 1,999 1,960 1,982 53,300
2023/10/27 1,978 2,029 1,967 2,007 44,700
2023/10/26 1,952 2,001 1,950 1,969 46,400
2023/10/25 2,020 2,036 1,980 1,981 43,800
2023/10/24 1,945 2,008 1,910 2,004 81,300
2023/10/23 1,989 1,989 1,925 1,925 95,000
2023/10/20 1,980 2,003 1,963 1,997 64,300
2023/10/19 2,011 2,034 1,993 1,995 77,200
2023/10/18 2,065 2,065 2,012 2,057 54,200
2023/10/17 2,066 2,109 2,025 2,043 96,500
2023/10/16 2,100 2,100 2,034 2,034 90,400
2023/10/13 2,165 2,169 2,102 2,118 67,200
2023/10/12 2,149 2,201 2,131 2,198 77,400
2023/10/11 2,194 2,204 2,144 2,149 114,900
2023/10/10 2,174 2,217 2,156 2,206 42,500
2023/10/06 2,178 2,189 2,149 2,180 49,000
2023/10/05 2,173 2,209 2,163 2,193 101,000
2023/10/04 2,127 2,185 2,127 2,144 82,100
2023/10/03 2,235 2,261 2,170 2,170 99,400
2023/10/02 2,285 2,320 2,263 2,263 62,300
2023/09/29 2,293 2,354 2,283 2,307 68,100
2023/09/28 2,283 2,334 2,278 2,292 93,800
2023/09/27 2,260 2,310 2,240 2,261 97,500
2023/09/26 2,288 2,298 2,255 2,275 43,600
2023/09/25 2,257 2,278 2,247 2,278 60,500
2023/09/22 2,194 2,279 2,194 2,257 57,700
2023/09/21 2,268 2,274 2,190 2,224 163,700
2023/09/20 2,258 2,280 2,250 2,268 65,800
2023/09/19 2,285 2,285 2,238 2,264 80,800
2023/09/15 2,284 2,310 2,268 2,300 63,800
2023/09/14 2,325 2,325 2,268 2,283 83,600
2023/09/13 2,283 2,310 2,262 2,294 81,100
2023/09/12 2,310 2,358 2,288 2,306 88,400
2023/09/11 2,359 2,365 2,295 2,295 83,200
2023/09/08 2,405 2,429 2,361 2,373 107,200
2023/09/07 2,442 2,449 2,397 2,405 83,900
2023/09/06 2,419 2,443 2,402 2,421 58,600
2023/09/05 2,424 2,435 2,406 2,425 61,800
2023/09/04 2,512 2,512 2,416 2,440 149,800
2023/09/01 2,476 2,526 2,460 2,517 137,600
2023/08/31 2,434 2,492 2,433 2,484 89,900
2023/08/30 2,455 2,481 2,390 2,395 116,300
2023/08/29 2,394 2,444 2,385 2,405 81,800
2023/08/28 2,389 2,451 2,361 2,391 114,900
2023/08/25 2,286 2,387 2,280 2,367 71,100
2023/08/24 2,370 2,381 2,321 2,327 83,100
2023/08/23 2,370 2,395 2,330 2,365 84,200
2023/08/22 2,489 2,490 2,363 2,376 128,900
2023/08/21 2,466 2,495 2,399 2,464 149,700
2023/08/18 2,310 2,437 2,262 2,432 156,300
2023/08/17 2,324 2,388 2,307 2,369 106,500
2023/08/16 2,451 2,451 2,342 2,370 171,600
2023/08/15 2,728 2,728 2,430 2,501 421,700
2023/08/14 2,770 2,798 2,616 2,628 153,600
2023/08/10 2,637 2,733 2,620 2,720 76,800
2023/08/09 2,638 2,666 2,605 2,659 64,200
2023/08/08 2,750 2,768 2,639 2,639 71,900
2023/08/07 2,668 2,719 2,656 2,719 38,300
2023/08/04 2,630 2,712 2,618 2,693 39,000
2023/08/03 2,680 2,685 2,641 2,648 41,200
2023/08/02 2,709 2,757 2,705 2,711 33,600
2023/08/01 2,747 2,775 2,739 2,755 35,500
2023/07/31 2,730 2,785 2,720 2,742 52,700
2023/07/28 2,637 2,690 2,623 2,684 46,800
2023/07/27 2,652 2,694 2,633 2,682 44,100
2023/07/26 2,671 2,690 2,615 2,682 52,000
2023/07/25 2,689 2,693 2,611 2,672 62,000
2023/07/24 2,645 2,697 2,636 2,646 39,300
2023/07/21 2,654 2,677 2,621 2,625 44,000
2023/07/20 2,674 2,699 2,600 2,644 109,000
2023/07/19 2,797 2,807 2,672 2,688 71,300
2023/07/18 2,805 2,827 2,735 2,779 78,600
2023/07/14 2,858 2,858 2,736 2,816 90,600
2023/07/13 2,783 2,839 2,684 2,822 100,300
2023/07/12 2,946 2,946 2,806 2,813 65,000
2023/07/11 2,934 3,005 2,934 2,946 38,900
2023/07/10 2,948 2,969 2,897 2,916 36,600
2023/07/07 2,921 2,981 2,915 2,948 34,500
2023/07/06 2,955 3,020 2,943 2,950 43,500
2023/07/05 2,970 3,015 2,950 2,982 42,900
2023/07/04 2,950 3,025 2,940 2,994 49,000
2023/07/03 2,940 3,010 2,940 2,951 47,500
2023/06/30 2,910 2,962 2,890 2,955 29,000
2023/06/29 2,921 2,964 2,911 2,936 27,800
2023/06/28 2,886 2,920 2,852 2,899 41,800
2023/06/27 2,855 2,893 2,830 2,869 24,000
2023/06/26 2,852 2,924 2,792 2,890 37,200
2023/06/23 2,980 3,030 2,874 2,892 53,700
2023/06/22 2,964 3,060 2,939 2,956 82,900
2023/06/21 2,964 2,997 2,934 2,996 35,700
2023/06/20 2,919 2,971 2,893 2,971 35,000
2023/06/19 2,939 2,981 2,891 2,924 70,700
2023/06/16 2,843 2,944 2,839 2,926 70,100
2023/06/15 2,905 2,905 2,843 2,844 44,700
2023/06/14 2,970 2,970 2,833 2,895 75,300
2023/06/13 2,948 3,015 2,926 2,962 100,800
2023/06/12 2,819 2,913 2,813 2,906 68,700
2023/06/09 2,878 2,936 2,834 2,837 97,500
2023/06/08 2,856 2,946 2,818 2,855 95,500
2023/06/07 3,090 3,185 2,872 2,898 225,700
2023/06/06 2,756 2,808 2,740 2,808 65,400
2023/06/05 2,757 2,759 2,711 2,756 65,800
2023/06/02 2,663 2,736 2,650 2,719 68,700
2023/06/01 2,646 2,672 2,615 2,645 52,900
2023/05/31 2,644 2,729 2,632 2,646 98,300
2023/05/30 2,576 2,655 2,554 2,648 42,300
2023/05/29 2,561 2,607 2,549 2,587 72,300
2023/05/26 2,531 2,557 2,515 2,533 35,000
2023/05/25 2,519 2,555 2,501 2,524 58,100
2023/05/24 2,475 2,575 2,430 2,537 71,600
2023/05/23 2,601 2,637 2,501 2,522 78,500
2023/05/22 2,597 2,629 2,553 2,589 95,700
2023/05/19 2,680 2,680 2,543 2,547 92,900
2023/05/18 2,587 2,698 2,579 2,638 169,900
2023/05/17 2,522 2,654 2,501 2,548 209,100
2023/05/16 2,398 2,525 2,388 2,476 329,000
2023/05/15 2,160 2,184 2,124 2,170 133,800
2023/05/12 2,125 2,158 2,110 2,151 99,700
2023/05/11 2,166 2,167 2,125 2,140 61,500
2023/05/10 2,161 2,173 2,111 2,167 79,400
2023/05/09 2,098 2,229 2,086 2,204 167,800
2023/05/08 2,111 2,119 2,084 2,110 61,600
2023/05/02 2,103 2,133 2,065 2,120 55,100
2023/05/01 2,161 2,161 2,098 2,107 52,000
2023/04/28 2,113 2,152 2,083 2,149 91,300
2023/04/27 2,078 2,118 2,060 2,080 51,500
2023/04/26 2,112 2,114 2,053 2,091 83,100
2023/04/25 2,171 2,196 2,136 2,151 63,700
2023/04/24 2,232 2,232 2,163 2,171 44,200
2023/04/21 2,187 2,239 2,144 2,239 79,100
2023/04/20 2,271 2,271 2,212 2,212 67,200
2023/04/19 2,265 2,287 2,245 2,287 59,200
2023/04/18 2,336 2,336 2,275 2,284 59,200
2023/04/17 2,360 2,360 2,279 2,301 82,100
2023/04/14 2,376 2,384 2,332 2,372 114,000
2023/04/13 2,266 2,408 2,250 2,402 151,800
2023/04/12 2,255 2,277 2,237 2,270 70,900
2023/04/11 2,298 2,298 2,221 2,232 61,400
2023/04/10 2,235 2,285 2,217 2,274 60,200
2023/04/07 2,220 2,234 2,188 2,222 48,000
2023/04/06 2,222 2,238 2,205 2,208 60,400
2023/04/05 2,275 2,278 2,231 2,247 53,500
2023/04/04 2,354 2,363 2,291 2,303 67,800
2023/04/03 2,427 2,438 2,359 2,373 73,100
2023/03/31 2,333 2,399 2,320 2,392 68,700
2023/03/30 2,330 2,356 2,291 2,310 40,300
2023/03/29 2,293 2,335 2,285 2,326 58,800
2023/03/28 2,299 2,319 2,262 2,293 34,900
2023/03/27 2,279 2,322 2,265 2,308 40,300
2023/03/24 2,315 2,316 2,214 2,265 85,100
2023/03/23 2,278 2,318 2,260 2,310 69,200
2023/03/22 2,298 2,351 2,298 2,320 51,400
2023/03/20 2,325 2,337 2,247 2,264 62,800
2023/03/17 2,285 2,330 2,283 2,324 41,000
2023/03/16 2,243 2,286 2,230 2,274 46,700
2023/03/15 2,332 2,333 2,262 2,312 69,000
2023/03/14 2,329 2,343 2,278 2,309 94,400
2023/03/13 2,419 2,447 2,336 2,355 81,700
2023/03/10 2,529 2,559 2,456 2,469 102,900
2023/03/09 2,556 2,565 2,482 2,560 82,100
2023/03/08 2,554 2,580 2,527 2,549 78,900
2023/03/07 2,470 2,597 2,461 2,570 114,200
2023/03/06 2,437 2,500 2,408 2,500 109,800
2023/03/03 2,411 2,422 2,381 2,421 84,700
2023/03/02 2,403 2,407 2,361 2,397 94,100
2023/03/01 2,437 2,449 2,393 2,420 86,700
2023/02/28 2,395 2,471 2,361 2,453 88,400
2023/02/27 2,370 2,374 2,336 2,371 58,100
2023/02/24 2,399 2,410 2,326 2,375 82,000
2023/02/22 2,436 2,438 2,371 2,399 93,000
2023/02/21 2,462 2,518 2,452 2,468 84,300
2023/02/20 2,500 2,509 2,400 2,481 120,600
2023/02/17 2,448 2,547 2,438 2,536 173,300
2023/02/16 2,405 2,480 2,383 2,459 153,400
2023/02/15 2,473 2,499 2,273 2,408 235,800
2023/02/14 2,422 2,489 2,401 2,483 75,300
2023/02/13 2,439 2,483 2,410 2,472 98,300
2023/02/10 2,500 2,511 2,430 2,440 113,500
2023/02/09 2,491 2,507 2,464 2,492 171,100
2023/02/08 2,546 2,554 2,486 2,501 180,200
2023/02/07 2,663 2,675 2,530 2,546 233,900
2023/02/06 2,641 2,701 2,609 2,690 181,900
2023/02/03 2,703 2,754 2,638 2,642 283,100
2023/02/02 2,550 2,720 2,519 2,653 672,500
2023/02/01 2,513 2,513 2,513 2,513 55,700
2023/01/31 1,995 2,031 1,988 2,013 119,500
2023/01/30 1,993 2,016 1,975 1,999 63,600
2023/01/27 2,040 2,040 1,989 2,004 54,200
2023/01/26 2,052 2,059 2,013 2,040 37,400
2023/01/25 2,055 2,073 2,021 2,066 56,600
2023/01/24 2,129 2,185 2,058 2,071 56,900
2023/01/23 2,073 2,116 2,064 2,100 31,700
2023/01/20 2,098 2,115 2,030 2,051 55,900
2023/01/19 2,060 2,150 2,059 2,100 65,000
2023/01/18 2,100 2,138 2,033 2,070 53,100
2023/01/17 2,098 2,138 2,063 2,123 42,100
2023/01/16 2,079 2,101 2,052 2,074 42,300
2023/01/13 2,072 2,114 2,059 2,082 46,800
2023/01/12 2,178 2,195 2,094 2,103 54,800
2023/01/11 2,136 2,187 2,136 2,173 85,100
2023/01/10 2,055 2,115 2,055 2,106 61,500
2023/01/06 2,042 2,069 2,014 2,047 103,100
2023/01/05 2,060 2,074 2,030 2,052 81,300
2023/01/04 2,120 2,146 2,045 2,045 65,800

このページの先頭へ