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
2025/06/13 2,363 2,380 2,313 2,313 38,100
2025/06/12 2,367 2,387 2,356 2,368 28,800
2025/06/11 2,335 2,400 2,324 2,367 46,300
2025/06/10 2,407 2,428 2,340 2,340 39,600
2025/06/09 2,405 2,450 2,400 2,415 35,600
2025/06/06 2,393 2,417 2,387 2,401 34,600
2025/06/05 2,360 2,404 2,360 2,391 36,200
2025/06/04 2,392 2,414 2,365 2,394 58,400
2025/06/03 2,428 2,435 2,376 2,394 53,600
2025/06/02 2,456 2,476 2,431 2,436 40,100
2025/05/30 2,400 2,457 2,382 2,456 78,800
2025/05/29 2,395 2,412 2,375 2,386 18,100
2025/05/28 2,415 2,430 2,390 2,395 19,700
2025/05/27 2,362 2,408 2,348 2,408 30,000
2025/05/26 2,305 2,386 2,278 2,361 62,100
2025/05/23 2,314 2,338 2,305 2,305 30,500
2025/05/22 2,332 2,368 2,298 2,314 35,400
2025/05/21 2,332 2,377 2,332 2,377 33,000
2025/05/20 2,326 2,378 2,296 2,351 74,200
2025/05/19 2,268 2,318 2,228 2,318 77,200
2025/05/16 2,371 2,399 2,272 2,290 103,300
2025/05/15 2,363 2,399 2,363 2,390 32,000
2025/05/14 2,392 2,418 2,363 2,363 27,200
2025/05/13 2,433 2,437 2,403 2,403 16,100
2025/05/12 2,421 2,445 2,391 2,413 23,100
2025/05/09 2,399 2,431 2,373 2,421 19,200
2025/05/08 2,368 2,394 2,352 2,385 15,000
2025/05/07 2,370 2,399 2,353 2,392 17,400
2025/05/02 2,355 2,400 2,324 2,382 47,000
2025/05/01 2,361 2,384 2,342 2,366 19,600
2025/04/30 2,342 2,363 2,333 2,363 14,900
2025/04/28 2,347 2,374 2,330 2,353 29,100
2025/04/25 2,353 2,353 2,333 2,347 15,500
2025/04/24 2,359 2,361 2,330 2,332 18,400
2025/04/23 2,370 2,382 2,345 2,355 23,300
2025/04/22 2,294 2,329 2,254 2,323 22,700
2025/04/21 2,284 2,312 2,276 2,277 23,900
2025/04/18 2,261 2,318 2,249 2,316 18,700
2025/04/17 2,178 2,230 2,178 2,230 13,000
2025/04/16 2,200 2,226 2,190 2,205 17,500
2025/04/15 2,218 2,242 2,192 2,217 33,100
2025/04/14 2,199 2,225 2,166 2,225 33,900
2025/04/11 2,071 2,157 2,059 2,151 36,600
2025/04/10 2,202 2,219 2,150 2,171 61,200
2025/04/09 2,081 2,082 2,021 2,052 44,600
2025/04/08 2,068 2,158 2,068 2,131 48,000
2025/04/07 1,969 2,077 1,910 1,998 73,600
2025/04/04 2,264 2,273 2,125 2,169 82,000
2025/04/03 2,232 2,290 2,220 2,284 62,100
2025/04/02 2,356 2,356 2,302 2,327 30,800
2025/04/01 2,370 2,371 2,328 2,332 27,800
2025/03/31 2,345 2,361 2,303 2,347 50,000
2025/03/28 2,345 2,388 2,345 2,369 48,800
2025/03/27 2,381 2,409 2,365 2,409 39,200
2025/03/26 2,455 2,461 2,370 2,402 49,400
2025/03/25 2,408 2,433 2,359 2,417 96,700
2025/03/24 2,338 2,338 2,303 2,308 30,400
2025/03/21 2,330 2,330 2,303 2,321 15,200
2025/03/19 2,266 2,328 2,266 2,304 24,300
2025/03/18 2,268 2,289 2,262 2,285 30,300
2025/03/17 2,280 2,290 2,270 2,276 31,200
2025/03/14 2,231 2,279 2,225 2,261 26,800
2025/03/13 2,251 2,254 2,226 2,236 18,500
2025/03/12 2,204 2,250 2,189 2,238 34,200
2025/03/11 2,166 2,209 2,136 2,205 81,500
2025/03/10 2,226 2,252 2,210 2,216 22,300
2025/03/07 2,231 2,322 2,225 2,232 64,200
2025/03/06 2,295 2,297 2,242 2,248 39,400
2025/03/05 2,238 2,305 2,236 2,278 72,400
2025/03/04 2,179 2,235 2,179 2,216 46,700
2025/03/03 2,225 2,236 2,170 2,212 77,100
2025/02/28 2,200 2,236 2,167 2,189 59,700
2025/02/27 2,189 2,246 2,179 2,221 44,300
2025/02/26 2,160 2,186 2,151 2,167 41,200
2025/02/25 2,158 2,189 2,151 2,159 31,500
2025/02/21 2,182 2,205 2,162 2,171 31,400
2025/02/20 2,194 2,219 2,180 2,190 35,300
2025/02/19 2,197 2,240 2,191 2,217 55,600
2025/02/18 2,195 2,239 2,195 2,198 65,200
2025/02/17 2,225 2,226 2,192 2,194 81,900
2025/02/14 2,267 2,281 2,230 2,242 51,900
2025/02/13 2,166 2,286 2,166 2,267 80,900
2025/02/12 2,300 2,300 2,146 2,172 111,300
2025/02/10 2,281 2,354 2,266 2,316 65,500
2025/02/07 2,276 2,327 2,256 2,316 97,700
2025/02/06 2,297 2,322 2,255 2,310 96,400
2025/02/05 2,270 2,320 2,250 2,300 115,900
2025/02/04 2,348 2,368 2,271 2,315 134,400
2025/02/03 2,340 2,362 2,300 2,300 54,400
2025/01/31 2,347 2,365 2,323 2,344 38,400
2025/01/30 2,348 2,373 2,314 2,357 44,800
2025/01/29 2,448 2,467 2,365 2,372 45,500
2025/01/28 2,370 2,472 2,357 2,411 58,300
2025/01/27 2,442 2,473 2,397 2,401 49,800
2025/01/24 2,404 2,432 2,366 2,419 23,200
2025/01/23 2,409 2,419 2,371 2,403 23,900
2025/01/22 2,481 2,481 2,407 2,414 27,600
2025/01/21 2,527 2,528 2,476 2,481 17,300
2025/01/20 2,460 2,539 2,449 2,527 21,700
2025/01/17 2,470 2,500 2,444 2,455 29,100
2025/01/16 2,490 2,505 2,457 2,460 21,700
2025/01/15 2,467 2,506 2,467 2,487 18,800
2025/01/14 2,462 2,480 2,423 2,440 18,600
2025/01/10 2,475 2,519 2,475 2,480 15,400
2025/01/09 2,511 2,523 2,470 2,500 19,600
2025/01/08 2,522 2,564 2,522 2,532 17,600
2025/01/07 2,522 2,580 2,502 2,545 19,300
2025/01/06 2,610 2,618 2,511 2,512 30,300

このページの先頭へ