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
2026/06/26 2,429 2,448 2,397 2,425 77,300
2026/06/25 2,435 2,449 2,415 2,433 42,200
2026/06/24 2,436 2,458 2,382 2,403 121,100
2026/06/23 2,489 2,489 2,431 2,431 70,400
2026/06/22 2,490 2,529 2,476 2,500 76,200
2026/06/19 2,445 2,475 2,420 2,420 68,300
2026/06/18 2,423 2,443 2,409 2,410 46,800
2026/06/17 2,400 2,447 2,385 2,435 41,800
2026/06/16 2,399 2,399 2,371 2,379 60,200
2026/06/15 2,423 2,445 2,402 2,402 50,700
2026/06/12 2,371 2,397 2,339 2,397 59,300
2026/06/11 2,328 2,364 2,305 2,364 93,600
2026/06/10 2,369 2,372 2,329 2,354 69,500
2026/06/09 2,384 2,384 2,336 2,353 62,400
2026/06/08 2,351 2,380 2,325 2,354 97,500
2026/06/05 2,330 2,378 2,330 2,360 54,900
2026/06/04 2,379 2,379 2,325 2,337 78,000
2026/06/03 2,369 2,382 2,345 2,377 74,500
2026/06/02 2,351 2,369 2,322 2,353 76,300
2026/06/01 2,355 2,377 2,320 2,370 117,900
2026/05/29 2,370 2,412 2,370 2,371 61,400
2026/05/28 2,370 2,390 2,347 2,366 97,700
2026/05/27 2,398 2,401 2,360 2,382 99,800
2026/05/26 2,419 2,446 2,399 2,412 64,500
2026/05/25 2,418 2,450 2,390 2,419 70,000
2026/05/22 2,411 2,420 2,378 2,414 81,800
2026/05/21 2,462 2,462 2,401 2,413 92,700
2026/05/20 2,497 2,523 2,390 2,452 199,500
2026/05/19 2,500 2,511 2,440 2,497 187,000
2026/05/18 2,524 2,534 2,435 2,471 347,200
2026/05/15 2,980 3,015 2,908 2,924 64,100
2026/05/14 2,950 2,970 2,882 2,935 44,000
2026/05/13 2,904 2,937 2,901 2,908 30,100
2026/05/12 2,997 2,997 2,894 2,903 55,700
2026/05/11 2,872 2,960 2,869 2,956 52,800
2026/05/08 2,869 2,880 2,840 2,869 51,500
2026/05/07 2,843 2,864 2,819 2,852 65,100
2026/05/01 2,850 2,850 2,783 2,806 46,100
2026/04/30 2,820 2,845 2,782 2,821 55,400
2026/04/28 2,812 2,840 2,799 2,821 40,300
2026/04/27 2,815 2,822 2,748 2,812 45,500
2026/04/24 2,766 2,817 2,766 2,815 36,000
2026/04/23 2,850 2,850 2,762 2,792 42,900
2026/04/22 2,924 2,924 2,859 2,871 28,700
2026/04/21 2,913 2,950 2,913 2,924 40,300
2026/04/20 2,922 2,944 2,890 2,910 39,200
2026/04/17 2,975 2,975 2,918 2,918 31,100
2026/04/16 2,961 2,985 2,959 2,966 46,300
2026/04/15 2,938 2,946 2,912 2,940 43,300
2026/04/14 2,914 2,936 2,894 2,920 34,800
2026/04/13 2,910 2,930 2,864 2,898 47,000
2026/04/10 2,999 3,030 2,929 2,948 73,600
2026/04/09 3,005 3,040 2,980 2,999 62,900
2026/04/08 2,998 3,015 2,979 2,992 64,700
2026/04/07 2,990 3,010 2,950 2,976 70,700
2026/04/06 2,904 2,981 2,900 2,954 95,000
2026/04/03 2,898 2,939 2,876 2,881 77,700
2026/03/27 2,789 2,840 2,774 2,834 58,700
2026/03/26 2,820 2,878 2,761 2,786 60,500
2026/03/25 2,765 2,820 2,765 2,802 58,100
2026/03/24 2,745 2,767 2,714 2,741 54,000
2026/03/23 2,744 2,755 2,680 2,698 110,000
2026/03/19 2,830 2,844 2,764 2,794 108,800
2026/03/18 2,965 2,965 2,861 2,908 111,400
2026/03/17 2,951 2,993 2,905 2,940 208,500
2026/03/16 2,693 2,863 2,686 2,861 204,800
2026/03/13 2,585 2,668 2,585 2,658 54,500
2026/03/12 2,623 2,645 2,607 2,632 63,000
2026/03/11 2,658 2,688 2,636 2,639 22,800
2026/03/10 2,609 2,654 2,592 2,630 39,800
2026/03/09 2,522 2,591 2,512 2,577 50,500
2026/03/06 2,640 2,650 2,611 2,631 18,900
2026/03/05 2,631 2,664 2,622 2,646 34,600
2026/03/04 2,607 2,608 2,507 2,577 72,600
2026/03/03 2,720 2,720 2,641 2,643 39,900
2026/03/02 2,701 2,748 2,675 2,722 49,900
2026/02/27 2,660 2,715 2,660 2,708 35,900
2026/02/26 2,644 2,690 2,644 2,657 46,100
2026/02/25 2,647 2,664 2,626 2,636 58,000
2026/02/24 2,670 2,682 2,635 2,670 49,700
2026/02/20 2,663 2,682 2,641 2,661 36,500
2026/02/19 2,715 2,719 2,662 2,689 54,700
2026/02/18 2,603 2,714 2,582 2,690 105,100
2026/02/17 2,539 2,580 2,522 2,564 54,500
2026/02/16 2,572 2,572 2,530 2,537 53,000
2026/02/13 2,630 2,630 2,551 2,555 38,600
2026/02/12 2,608 2,640 2,591 2,640 53,200
2026/02/10 2,581 2,608 2,541 2,599 56,000
2026/02/09 2,599 2,599 2,552 2,565 48,900
2026/02/06 2,541 2,590 2,489 2,583 74,600
2026/02/05 2,500 2,566 2,465 2,538 82,300
2026/02/04 2,439 2,463 2,426 2,450 56,200
2026/02/03 2,462 2,462 2,437 2,441 30,600
2026/02/02 2,410 2,466 2,395 2,412 54,300
2026/01/30 2,398 2,413 2,388 2,400 21,400
2026/01/29 2,414 2,424 2,377 2,421 29,100
2026/01/28 2,406 2,443 2,381 2,414 39,300
2026/01/27 2,432 2,434 2,408 2,417 28,600
2026/01/26 2,490 2,490 2,441 2,449 43,500
2026/01/23 2,494 2,534 2,478 2,496 36,400
2026/01/22 2,451 2,480 2,451 2,469 24,900
2026/01/21 2,443 2,448 2,431 2,440 29,000
2026/01/20 2,505 2,505 2,452 2,462 27,600
2026/01/19 2,499 2,514 2,486 2,499 21,200
2026/01/16 2,542 2,543 2,500 2,520 24,500
2026/01/15 2,514 2,578 2,503 2,565 21,200
2026/01/14 2,510 2,534 2,501 2,517 27,200
2026/01/13 2,520 2,520 2,472 2,502 43,900
2026/01/09 2,517 2,533 2,500 2,506 27,000
2026/01/08 2,532 2,545 2,514 2,514 19,400
2026/01/07 2,514 2,572 2,496 2,524 36,800
2026/01/06 2,489 2,515 2,463 2,503 36,900
2026/01/05 2,523 2,536 2,445 2,461 53,000

このページの先頭へ