グローム・ホールディングス(8938)の株価時系列情報
グローム・ホールディングス(8938)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 671 | 671 | 651 | 660 | 3,000 |
| 2024/10/03 | 659 | 678 | 651 | 669 | 10,300 |
| 2024/10/02 | 646 | 670 | 646 | 669 | 4,900 |
| 2024/10/01 | 640 | 667 | 640 | 645 | 16,800 |
| 2024/09/30 | 633 | 660 | 633 | 660 | 21,100 |
| 2024/09/27 | 668 | 698 | 668 | 673 | 3,500 |
| 2024/09/26 | 689 | 689 | 665 | 673 | 3,200 |
| 2024/09/25 | 685 | 685 | 670 | 681 | 1,600 |
| 2024/09/24 | 691 | 691 | 676 | 685 | 4,000 |
| 2024/09/20 | 670 | 688 | 668 | 676 | 4,200 |
| 2024/09/19 | 679 | 688 | 660 | 680 | 7,000 |
| 2024/09/18 | 679 | 679 | 660 | 670 | 8,500 |
| 2024/09/17 | 689 | 698 | 661 | 678 | 13,400 |
| 2024/09/13 | 662 | 698 | 662 | 698 | 23,100 |
| 2024/09/12 | 663 | 685 | 661 | 665 | 5,800 |
| 2024/09/11 | 665 | 675 | 662 | 662 | 4,600 |
| 2024/09/10 | 688 | 688 | 667 | 667 | 12,800 |
| 2024/09/09 | 666 | 681 | 642 | 681 | 23,200 |
| 2024/09/06 | 696 | 705 | 685 | 686 | 4,700 |
| 2024/09/05 | 719 | 721 | 690 | 695 | 16,300 |
| 2024/09/04 | 730 | 731 | 700 | 713 | 15,000 |
| 2024/09/03 | 714 | 749 | 714 | 746 | 15,600 |
| 2024/09/02 | 711 | 718 | 701 | 714 | 10,100 |
| 2024/08/30 | 722 | 741 | 722 | 725 | 15,400 |
| 2024/08/29 | 750 | 750 | 726 | 730 | 19,300 |
| 2024/08/28 | 758 | 760 | 737 | 750 | 17,400 |
| 2024/08/27 | 750 | 771 | 746 | 761 | 14,700 |
| 2024/08/26 | 696 | 752 | 696 | 750 | 34,000 |
| 2024/08/23 | 705 | 705 | 689 | 695 | 18,000 |
| 2024/08/22 | 694 | 705 | 678 | 704 | 44,500 |
| 2024/08/21 | 710 | 718 | 699 | 708 | 9,400 |
| 2024/08/20 | 732 | 747 | 715 | 716 | 48,100 |
| 2024/08/19 | 720 | 743 | 717 | 720 | 30,800 |
| 2024/08/16 | 703 | 742 | 696 | 734 | 61,200 |
| 2024/08/15 | 649 | 714 | 649 | 695 | 89,900 |
| 2024/08/14 | 611 | 631 | 606 | 619 | 19,100 |
| 2024/08/13 | 590 | 618 | 590 | 615 | 65,200 |
| 2024/08/09 | 631 | 631 | 580 | 600 | 92,500 |
| 2024/08/08 | 640 | 640 | 591 | 621 | 36,400 |
| 2024/08/07 | 573 | 659 | 573 | 649 | 105,500 |
| 2024/08/06 | 578 | 630 | 578 | 623 | 75,600 |
| 2024/08/05 | 616 | 619 | 566 | 568 | 151,400 |
| 2024/08/02 | 746 | 760 | 705 | 716 | 55,400 |
| 2024/08/01 | 812 | 812 | 762 | 776 | 48,100 |
| 2024/07/31 | 862 | 862 | 795 | 797 | 68,400 |
| 2024/07/30 | 860 | 899 | 855 | 875 | 51,100 |
| 2024/07/29 | 855 | 870 | 842 | 864 | 33,900 |
| 2024/07/26 | 844 | 859 | 840 | 840 | 10,400 |
| 2024/07/25 | 847 | 856 | 835 | 844 | 23,700 |
| 2024/07/24 | 846 | 867 | 846 | 846 | 21,500 |
| 2024/07/23 | 833 | 865 | 833 | 861 | 52,800 |
| 2024/07/22 | 849 | 850 | 815 | 833 | 97,900 |
| 2024/07/19 | 869 | 873 | 836 | 858 | 64,300 |
| 2024/07/18 | 879 | 895 | 859 | 872 | 55,400 |
| 2024/07/17 | 856 | 893 | 855 | 893 | 73,100 |
| 2024/07/16 | 825 | 852 | 824 | 852 | 35,900 |
| 2024/07/12 | 821 | 848 | 812 | 824 | 49,700 |
| 2024/07/11 | 801 | 822 | 791 | 821 | 110,500 |
| 2024/07/10 | 839 | 849 | 761 | 807 | 181,500 |
| 2024/07/09 | 840 | 855 | 828 | 846 | 31,600 |
| 2024/07/08 | 845 | 852 | 830 | 832 | 23,100 |
| 2024/07/05 | 805 | 857 | 801 | 845 | 75,700 |
| 2024/07/04 | 793 | 821 | 789 | 812 | 55,300 |
| 2024/07/03 | 775 | 809 | 775 | 800 | 66,000 |
| 2024/07/02 | 780 | 786 | 762 | 778 | 67,100 |
| 2024/07/01 | 789 | 789 | 763 | 782 | 69,100 |
| 2024/06/28 | 736 | 790 | 720 | 777 | 118,600 |
| 2024/06/27 | 710 | 742 | 702 | 739 | 56,700 |
| 2024/06/26 | 711 | 731 | 710 | 716 | 73,200 |
| 2024/06/25 | 705 | 718 | 705 | 707 | 11,800 |
| 2024/06/24 | 688 | 719 | 685 | 705 | 89,400 |
| 2024/06/21 | 671 | 688 | 668 | 686 | 30,200 |
| 2024/06/20 | 675 | 682 | 673 | 681 | 12,200 |
| 2024/06/19 | 666 | 681 | 660 | 671 | 36,000 |
| 2024/06/18 | 683 | 692 | 675 | 676 | 33,200 |
| 2024/06/17 | 665 | 690 | 658 | 681 | 47,800 |
| 2024/06/14 | 657 | 679 | 657 | 672 | 30,800 |
| 2024/06/13 | 676 | 680 | 655 | 677 | 38,300 |
| 2024/06/12 | 670 | 682 | 670 | 678 | 60,800 |
| 2024/06/11 | 668 | 679 | 661 | 665 | 55,300 |
| 2024/06/10 | 665 | 690 | 660 | 673 | 60,800 |
| 2024/06/07 | 660 | 675 | 644 | 666 | 55,200 |
| 2024/06/06 | 685 | 685 | 662 | 662 | 37,400 |
| 2024/06/05 | 696 | 703 | 688 | 688 | 26,100 |
| 2024/06/04 | 673 | 725 | 673 | 703 | 72,900 |
| 2024/06/03 | 687 | 692 | 666 | 682 | 41,800 |
| 2024/05/31 | 663 | 690 | 663 | 688 | 45,600 |
| 2024/05/30 | 664 | 680 | 660 | 673 | 43,300 |
| 2024/05/29 | 690 | 697 | 678 | 684 | 26,500 |
| 2024/05/28 | 701 | 711 | 690 | 692 | 29,900 |
| 2024/05/27 | 692 | 708 | 676 | 699 | 48,500 |
| 2024/05/24 | 692 | 716 | 692 | 695 | 81,000 |
| 2024/05/23 | 700 | 710 | 695 | 701 | 89,900 |
| 2024/05/22 | 718 | 734 | 700 | 700 | 37,600 |
| 2024/05/21 | 717 | 729 | 712 | 721 | 24,400 |
| 2024/05/20 | 740 | 740 | 712 | 718 | 54,200 |
| 2024/05/17 | 742 | 761 | 720 | 745 | 90,900 |
| 2024/05/16 | 737 | 756 | 710 | 756 | 118,600 |
| 2024/05/15 | 713 | 730 | 668 | 697 | 149,300 |
| 2024/05/14 | 699 | 713 | 695 | 710 | 55,200 |
| 2024/05/13 | 720 | 720 | 696 | 696 | 69,900 |
| 2024/05/10 | 669 | 736 | 669 | 726 | 296,400 |
| 2024/05/09 | 681 | 688 | 650 | 669 | 74,200 |
| 2024/05/08 | 667 | 692 | 666 | 671 | 124,700 |
| 2024/05/07 | 662 | 694 | 654 | 673 | 218,600 |
| 2024/05/02 | 618 | 663 | 600 | 656 | 196,800 |
| 2024/05/01 | 590 | 632 | 587 | 618 | 61,700 |
| 2024/04/30 | 593 | 602 | 586 | 594 | 33,000 |
| 2024/04/26 | 596 | 601 | 590 | 592 | 20,500 |
| 2024/04/25 | 600 | 604 | 587 | 599 | 35,600 |
| 2024/04/24 | 590 | 609 | 584 | 599 | 30,800 |
| 2024/04/23 | 593 | 604 | 590 | 590 | 27,900 |
| 2024/04/22 | 607 | 607 | 589 | 599 | 31,500 |
| 2024/04/19 | 602 | 610 | 578 | 597 | 98,600 |
| 2024/04/18 | 613 | 628 | 606 | 606 | 33,700 |
| 2024/04/17 | 618 | 619 | 598 | 610 | 41,700 |
| 2024/04/16 | 598 | 627 | 590 | 617 | 79,900 |
| 2024/04/15 | 615 | 619 | 586 | 614 | 95,600 |
| 2024/04/12 | 605 | 635 | 601 | 621 | 61,600 |
| 2024/04/11 | 613 | 614 | 593 | 605 | 73,700 |
| 2024/04/10 | 618 | 628 | 607 | 622 | 34,400 |
| 2024/04/09 | 624 | 626 | 614 | 620 | 10,700 |
| 2024/04/08 | 613 | 635 | 613 | 624 | 29,300 |
| 2024/04/05 | 619 | 630 | 611 | 621 | 33,300 |
| 2024/04/04 | 640 | 640 | 621 | 624 | 39,200 |
| 2024/04/03 | 615 | 641 | 572 | 635 | 209,900 |
| 2024/04/02 | 632 | 635 | 607 | 625 | 140,900 |
| 2024/04/01 | 658 | 658 | 627 | 635 | 60,400 |
| 2024/03/29 | 654 | 675 | 648 | 648 | 43,600 |
| 2024/03/28 | 678 | 695 | 655 | 658 | 70,700 |
| 2024/03/27 | 658 | 702 | 658 | 679 | 151,700 |
| 2024/03/26 | 637 | 655 | 628 | 647 | 59,700 |
| 2024/03/25 | 660 | 660 | 630 | 639 | 129,400 |
| 2024/03/22 | 628 | 663 | 622 | 657 | 177,300 |
| 2024/03/21 | 641 | 647 | 632 | 632 | 47,900 |
| 2024/03/19 | 639 | 646 | 633 | 640 | 55,300 |
| 2024/03/18 | 643 | 654 | 635 | 644 | 30,100 |
| 2024/03/15 | 641 | 650 | 627 | 644 | 56,000 |
| 2024/03/14 | 635 | 654 | 634 | 641 | 38,400 |
| 2024/03/13 | 645 | 649 | 633 | 635 | 31,400 |
| 2024/03/12 | 627 | 645 | 618 | 644 | 45,000 |
| 2024/03/11 | 655 | 656 | 625 | 635 | 72,800 |
| 2024/03/08 | 638 | 670 | 633 | 670 | 74,700 |
| 2024/03/07 | 649 | 681 | 640 | 658 | 90,600 |
| 2024/03/06 | 665 | 693 | 659 | 659 | 94,700 |
| 2024/03/05 | 643 | 655 | 605 | 655 | 137,100 |
| 2024/03/04 | 655 | 680 | 646 | 651 | 69,900 |
| 2024/03/01 | 660 | 665 | 642 | 645 | 59,600 |
| 2024/02/29 | 670 | 670 | 651 | 651 | 26,000 |
| 2024/02/28 | 662 | 686 | 662 | 680 | 48,400 |
| 2024/02/27 | 658 | 668 | 639 | 652 | 59,100 |
| 2024/02/26 | 640 | 676 | 634 | 659 | 83,700 |
| 2024/02/22 | 663 | 666 | 640 | 640 | 75,300 |
| 2024/02/21 | 646 | 674 | 645 | 662 | 77,900 |
| 2024/02/20 | 684 | 684 | 640 | 654 | 124,200 |
| 2024/02/19 | 703 | 715 | 670 | 686 | 69,100 |
| 2024/02/16 | 693 | 723 | 684 | 702 | 142,400 |
| 2024/02/15 | 695 | 699 | 648 | 693 | 185,000 |
| 2024/02/14 | 688 | 705 | 665 | 694 | 85,000 |
| 2024/02/13 | 668 | 719 | 659 | 696 | 142,600 |
| 2024/02/09 | 685 | 692 | 675 | 676 | 76,300 |
| 2024/02/08 | 697 | 703 | 677 | 695 | 92,000 |
| 2024/02/07 | 702 | 711 | 693 | 697 | 39,000 |
| 2024/02/06 | 718 | 718 | 698 | 710 | 47,800 |
| 2024/02/05 | 709 | 726 | 701 | 721 | 26,400 |
| 2024/02/02 | 710 | 717 | 691 | 710 | 57,600 |
| 2024/02/01 | 725 | 725 | 683 | 710 | 176,700 |
| 2024/01/31 | 735 | 746 | 726 | 729 | 62,100 |
| 2024/01/30 | 751 | 768 | 735 | 738 | 72,500 |
| 2024/01/29 | 752 | 761 | 739 | 744 | 47,300 |
| 2024/01/26 | 745 | 758 | 724 | 752 | 109,200 |
| 2024/01/25 | 737 | 745 | 721 | 730 | 55,600 |
| 2024/01/24 | 739 | 762 | 733 | 738 | 57,200 |
| 2024/01/23 | 735 | 754 | 731 | 747 | 43,000 |
| 2024/01/22 | 728 | 744 | 722 | 734 | 52,300 |
| 2024/01/19 | 711 | 734 | 711 | 728 | 38,500 |
| 2024/01/18 | 732 | 739 | 706 | 711 | 111,100 |
| 2024/01/17 | 777 | 777 | 740 | 740 | 76,600 |
| 2024/01/16 | 756 | 787 | 756 | 762 | 135,500 |
| 2024/01/15 | 749 | 757 | 733 | 754 | 60,000 |
| 2024/01/12 | 740 | 752 | 730 | 751 | 104,600 |
| 2024/01/11 | 776 | 776 | 743 | 746 | 167,200 |
| 2024/01/10 | 772 | 789 | 764 | 775 | 70,800 |
| 2024/01/09 | 797 | 802 | 758 | 770 | 219,200 |
| 2024/01/05 | 856 | 856 | 793 | 797 | 163,800 |
| 2024/01/04 | 820 | 870 | 806 | 842 | 171,800 |
| 2023/12/29 | 849 | 850 | 824 | 830 | 101,100 |
| 2023/12/28 | 873 | 873 | 835 | 864 | 132,800 |
| 2023/12/27 | 881 | 895 | 852 | 873 | 163,100 |
| 2023/12/26 | 830 | 896 | 829 | 887 | 181,600 |
| 2023/12/25 | 833 | 852 | 811 | 840 | 166,300 |
| 2023/12/22 | 853 | 860 | 830 | 838 | 237,400 |
| 2023/12/21 | 980 | 985 | 873 | 880 | 470,400 |
| 2023/12/20 | 996 | 1,015 | 972 | 985 | 146,000 |
| 2023/12/19 | 981 | 1,005 | 976 | 982 | 137,500 |
| 2023/12/18 | 984 | 1,019 | 961 | 1,007 | 211,200 |
| 2023/12/15 | 1,010 | 1,034 | 996 | 1,007 | 155,600 |
| 2023/12/14 | 1,065 | 1,065 | 1,016 | 1,025 | 223,100 |
| 2023/12/13 | 1,084 | 1,097 | 1,044 | 1,051 | 140,300 |
| 2023/12/12 | 1,073 | 1,090 | 1,045 | 1,077 | 118,600 |