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 |
|---|---|---|---|---|---|
| 2025/09/12 | 625 | 625 | 620 | 620 | 700 |
| 2025/09/11 | 642 | 642 | 630 | 630 | 4,200 |
| 2025/09/10 | 648 | 655 | 637 | 641 | 3,900 |
| 2025/09/09 | 653 | 665 | 643 | 650 | 7,400 |
| 2025/09/08 | 646 | 650 | 637 | 646 | 4,500 |
| 2025/09/05 | 654 | 655 | 647 | 647 | 1,500 |
| 2025/09/04 | 662 | 670 | 650 | 658 | 6,600 |
| 2025/09/03 | 666 | 672 | 660 | 668 | 4,900 |
| 2025/09/02 | 669 | 671 | 661 | 670 | 6,000 |
| 2025/09/01 | 657 | 666 | 648 | 661 | 5,300 |
| 2025/08/29 | 654 | 658 | 649 | 654 | 6,600 |
| 2025/08/28 | 654 | 659 | 651 | 651 | 1,300 |
| 2025/08/27 | 653 | 660 | 651 | 654 | 4,000 |
| 2025/08/26 | 659 | 665 | 656 | 663 | 1,000 |
| 2025/08/25 | 651 | 669 | 647 | 669 | 6,800 |
| 2025/08/22 | 652 | 654 | 647 | 651 | 4,800 |
| 2025/08/21 | 671 | 682 | 640 | 656 | 22,300 |
| 2025/08/20 | 674 | 674 | 669 | 674 | 1,700 |
| 2025/08/19 | 685 | 685 | 671 | 676 | 6,500 |
| 2025/08/18 | 672 | 688 | 665 | 688 | 9,600 |
| 2025/08/15 | 680 | 684 | 672 | 676 | 7,900 |
| 2025/08/14 | 675 | 684 | 675 | 679 | 6,200 |
| 2025/08/13 | 670 | 677 | 657 | 674 | 8,000 |
| 2025/08/12 | 666 | 672 | 660 | 672 | 3,000 |
| 2025/08/08 | 652 | 666 | 635 | 666 | 8,900 |
| 2025/08/07 | 670 | 676 | 652 | 652 | 6,000 |
| 2025/08/06 | 680 | 681 | 670 | 670 | 2,100 |
| 2025/08/05 | 673 | 680 | 670 | 680 | 7,200 |
| 2025/08/04 | 652 | 674 | 652 | 673 | 4,300 |
| 2025/08/01 | 685 | 685 | 656 | 658 | 23,400 |
| 2025/07/31 | 666 | 699 | 650 | 690 | 40,900 |
| 2025/07/30 | 665 | 665 | 659 | 665 | 1,100 |
| 2025/07/29 | 664 | 665 | 660 | 665 | 800 |
| 2025/07/28 | 665 | 667 | 661 | 664 | 5,000 |
| 2025/07/25 | 665 | 665 | 647 | 661 | 10,100 |
| 2025/07/24 | 651 | 665 | 650 | 662 | 5,100 |
| 2025/07/23 | 649 | 656 | 647 | 651 | 1,800 |
| 2025/07/22 | 673 | 673 | 640 | 649 | 15,100 |
| 2025/07/18 | 667 | 674 | 663 | 663 | 6,500 |
| 2025/07/17 | 667 | 667 | 644 | 657 | 8,100 |
| 2025/07/16 | 666 | 670 | 666 | 667 | 2,900 |
| 2025/07/15 | 682 | 682 | 666 | 666 | 13,300 |
| 2025/07/14 | 696 | 696 | 661 | 677 | 12,200 |
| 2025/07/11 | 688 | 688 | 680 | 687 | 374,200 |
| 2025/07/10 | 694 | 694 | 679 | 688 | 13,500 |
| 2025/07/09 | 696 | 700 | 661 | 700 | 40,100 |
| 2025/07/08 | 649 | 700 | 649 | 700 | 46,800 |
| 2025/07/07 | 643 | 649 | 640 | 649 | 1,300 |
| 2025/07/04 | 640 | 647 | 640 | 643 | 2,000 |
| 2025/07/03 | 644 | 649 | 641 | 641 | 2,400 |
| 2025/07/02 | 642 | 649 | 638 | 649 | 6,200 |
| 2025/07/01 | 665 | 665 | 642 | 642 | 2,700 |
| 2025/06/30 | 660 | 660 | 655 | 655 | 3,400 |
| 2025/06/27 | 659 | 668 | 659 | 661 | 5,900 |
| 2025/06/26 | 666 | 681 | 666 | 677 | 37,300 |
| 2025/06/25 | 668 | 675 | 661 | 671 | 5,800 |
| 2025/06/24 | 673 | 688 | 659 | 675 | 18,800 |
| 2025/06/23 | 677 | 683 | 667 | 683 | 6,000 |
| 2025/06/20 | 673 | 692 | 672 | 677 | 121,700 |
| 2025/06/19 | 688 | 691 | 661 | 673 | 118,600 |
| 2025/06/18 | 699 | 699 | 679 | 693 | 10,700 |
| 2025/06/17 | 680 | 700 | 679 | 700 | 177,100 |
| 2025/06/16 | 675 | 689 | 672 | 678 | 35,200 |
| 2025/06/13 | 694 | 695 | 685 | 685 | 3,500 |
| 2025/06/12 | 688 | 700 | 688 | 699 | 4,300 |
| 2025/06/11 | 719 | 719 | 685 | 693 | 8,600 |
| 2025/06/10 | 717 | 717 | 702 | 704 | 9,200 |
| 2025/06/09 | 730 | 730 | 699 | 706 | 10,800 |
| 2025/06/06 | 707 | 750 | 707 | 739 | 186,000 |
| 2025/06/05 | 711 | 711 | 699 | 708 | 14,900 |
| 2025/06/04 | 704 | 714 | 704 | 711 | 5,900 |
| 2025/06/03 | 718 | 718 | 697 | 706 | 8,900 |
| 2025/06/02 | 680 | 718 | 663 | 718 | 38,300 |
| 2025/05/30 | 668 | 757 | 631 | 692 | 256,900 |
| 2025/05/29 | 650 | 660 | 633 | 660 | 6,800 |
| 2025/05/28 | 678 | 678 | 649 | 658 | 14,900 |
| 2025/05/27 | 692 | 692 | 680 | 688 | 7,200 |
| 2025/05/26 | 693 | 694 | 679 | 692 | 16,800 |
| 2025/05/23 | 672 | 684 | 664 | 683 | 15,400 |
| 2025/05/22 | 671 | 692 | 669 | 692 | 5,800 |
| 2025/05/21 | 697 | 697 | 672 | 679 | 8,100 |
| 2025/05/20 | 687 | 696 | 685 | 687 | 4,800 |
| 2025/05/19 | 688 | 697 | 686 | 697 | 5,700 |
| 2025/05/16 | 688 | 700 | 687 | 698 | 10,300 |
| 2025/05/15 | 690 | 699 | 690 | 698 | 5,200 |
| 2025/05/14 | 689 | 691 | 676 | 688 | 1,400 |
| 2025/05/13 | 683 | 700 | 667 | 692 | 70,100 |
| 2025/05/12 | 677 | 689 | 668 | 687 | 4,300 |
| 2025/05/09 | 677 | 677 | 675 | 677 | 700 |
| 2025/05/08 | 651 | 675 | 637 | 675 | 17,400 |
| 2025/05/07 | 639 | 650 | 639 | 650 | 2,900 |
| 2025/05/02 | 636 | 649 | 629 | 649 | 12,600 |
| 2025/05/01 | 648 | 648 | 644 | 644 | 2,300 |
| 2025/04/30 | 647 | 650 | 643 | 645 | 6,100 |
| 2025/04/28 | 652 | 652 | 645 | 652 | 2,500 |
| 2025/04/25 | 657 | 657 | 643 | 652 | 3,500 |
| 2025/04/24 | 656 | 656 | 645 | 653 | 1,800 |
| 2025/04/23 | 655 | 655 | 645 | 652 | 2,200 |
| 2025/04/22 | 656 | 656 | 648 | 648 | 2,700 |
| 2025/04/21 | 654 | 658 | 651 | 655 | 4,300 |
| 2025/04/18 | 656 | 658 | 635 | 658 | 7,600 |
| 2025/04/17 | 652 | 655 | 642 | 655 | 4,000 |
| 2025/04/16 | 647 | 650 | 641 | 650 | 600 |
| 2025/04/15 | 652 | 652 | 646 | 651 | 1,200 |
| 2025/04/14 | 644 | 660 | 642 | 652 | 5,700 |
| 2025/04/11 | 583 | 628 | 580 | 624 | 4,800 |
| 2025/04/10 | 609 | 613 | 596 | 599 | 6,600 |
| 2025/04/09 | 590 | 590 | 577 | 589 | 1,400 |
| 2025/04/08 | 598 | 608 | 587 | 598 | 5,900 |
| 2025/04/07 | 567 | 567 | 487 | 508 | 27,400 |
| 2025/04/04 | 619 | 619 | 580 | 587 | 10,700 |
| 2025/04/03 | 629 | 629 | 619 | 621 | 3,000 |
| 2025/04/02 | 656 | 656 | 622 | 637 | 5,000 |
| 2025/04/01 | 657 | 665 | 622 | 646 | 9,400 |
| 2025/03/31 | 662 | 662 | 641 | 660 | 2,500 |
| 2025/03/28 | 676 | 690 | 659 | 671 | 2,700 |
| 2025/03/27 | 687 | 687 | 674 | 683 | 2,600 |
| 2025/03/26 | 682 | 682 | 682 | 682 | 200 |
| 2025/03/25 | 672 | 684 | 665 | 681 | 4,300 |
| 2025/03/24 | 686 | 686 | 675 | 682 | 3,200 |
| 2025/03/21 | 684 | 699 | 670 | 682 | 6,400 |
| 2025/03/19 | 681 | 699 | 681 | 692 | 5,000 |
| 2025/03/18 | 698 | 698 | 687 | 691 | 3,700 |
| 2025/03/17 | 700 | 700 | 673 | 698 | 3,400 |
| 2025/03/14 | 697 | 700 | 685 | 700 | 1,400 |
| 2025/03/13 | 697 | 699 | 691 | 697 | 1,300 |
| 2025/03/12 | 704 | 704 | 690 | 697 | 600 |
| 2025/03/11 | 702 | 702 | 699 | 699 | 200 |
| 2025/03/10 | 704 | 704 | 691 | 700 | 5,800 |
| 2025/03/07 | 695 | 704 | 674 | 704 | 4,200 |
| 2025/03/06 | 710 | 710 | 696 | 704 | 300 |
| 2025/03/05 | 715 | 715 | 691 | 703 | 2,100 |
| 2025/03/04 | 720 | 720 | 701 | 708 | 2,800 |
| 2025/03/03 | 671 | 719 | 671 | 711 | 22,500 |
| 2025/02/28 | 678 | 701 | 678 | 691 | 1,600 |
| 2025/02/27 | 706 | 706 | 689 | 698 | 3,200 |
| 2025/02/26 | 718 | 718 | 694 | 696 | 5,200 |
| 2025/02/25 | 720 | 725 | 705 | 708 | 22,300 |
| 2025/02/21 | 718 | 718 | 703 | 710 | 5,600 |
| 2025/02/20 | 653 | 715 | 649 | 715 | 19,000 |
| 2025/02/19 | 667 | 667 | 658 | 663 | 1,700 |
| 2025/02/18 | 666 | 670 | 658 | 667 | 5,300 |
| 2025/02/17 | 670 | 670 | 662 | 670 | 4,200 |
| 2025/02/14 | 680 | 690 | 680 | 680 | 3,800 |
| 2025/02/13 | 682 | 688 | 673 | 688 | 6,600 |
| 2025/02/12 | 683 | 691 | 670 | 683 | 14,600 |
| 2025/02/10 | 738 | 738 | 677 | 691 | 47,100 |
| 2025/02/07 | 732 | 732 | 720 | 730 | 4,200 |
| 2025/02/06 | 726 | 734 | 725 | 730 | 24,800 |
| 2025/02/05 | 722 | 728 | 710 | 726 | 6,600 |
| 2025/02/04 | 708 | 725 | 708 | 723 | 4,900 |
| 2025/02/03 | 706 | 723 | 705 | 707 | 11,100 |
| 2025/01/31 | 721 | 726 | 714 | 714 | 8,100 |
| 2025/01/30 | 725 | 730 | 717 | 729 | 2,400 |
| 2025/01/29 | 734 | 738 | 726 | 735 | 22,700 |
| 2025/01/28 | 712 | 727 | 712 | 723 | 9,600 |
| 2025/01/27 | 732 | 734 | 717 | 727 | 22,700 |
| 2025/01/24 | 693 | 719 | 689 | 717 | 8,900 |
| 2025/01/23 | 698 | 699 | 682 | 694 | 14,100 |
| 2025/01/22 | 698 | 710 | 688 | 710 | 8,400 |
| 2025/01/21 | 710 | 710 | 687 | 701 | 9,300 |
| 2025/01/20 | 685 | 710 | 680 | 710 | 18,000 |
| 2025/01/17 | 667 | 685 | 664 | 675 | 13,700 |
| 2025/01/16 | 712 | 719 | 673 | 680 | 28,000 |
| 2025/01/15 | 730 | 730 | 706 | 727 | 13,500 |
| 2025/01/14 | 700 | 734 | 698 | 731 | 30,800 |
| 2025/01/10 | 693 | 708 | 680 | 707 | 10,500 |
| 2025/01/09 | 689 | 761 | 681 | 708 | 54,700 |
| 2025/01/08 | 666 | 695 | 662 | 693 | 25,300 |
| 2025/01/07 | 648 | 680 | 642 | 675 | 41,000 |
| 2025/01/06 | 641 | 658 | 641 | 651 | 7,000 |
| 2024/12/30 | 620 | 641 | 620 | 640 | 2,800 |
| 2024/12/27 | 626 | 656 | 620 | 620 | 50,600 |
| 2024/12/26 | 645 | 647 | 614 | 616 | 30,100 |
| 2024/12/25 | 645 | 651 | 625 | 651 | 15,600 |
| 2024/12/24 | 666 | 667 | 639 | 646 | 112,700 |
| 2024/12/23 | 685 | 687 | 650 | 653 | 113,000 |
| 2024/12/20 | 698 | 700 | 682 | 682 | 11,100 |
| 2024/12/19 | 687 | 699 | 682 | 698 | 175,600 |
| 2024/12/18 | 698 | 720 | 673 | 697 | 12,300 |
| 2024/12/17 | 713 | 713 | 699 | 710 | 49,900 |
| 2024/12/16 | 722 | 729 | 698 | 728 | 19,800 |
| 2024/12/13 | 752 | 769 | 725 | 732 | 20,500 |
| 2024/12/12 | 698 | 744 | 698 | 722 | 13,000 |
| 2024/12/11 | 700 | 705 | 687 | 699 | 4,000 |
| 2024/12/10 | 715 | 720 | 697 | 704 | 7,700 |
| 2024/12/09 | 752 | 752 | 706 | 730 | 8,900 |
| 2024/12/06 | 748 | 749 | 736 | 749 | 2,200 |
| 2024/12/05 | 767 | 767 | 745 | 748 | 35,300 |
| 2024/12/04 | 762 | 768 | 759 | 759 | 12,300 |
| 2024/12/03 | 780 | 791 | 765 | 771 | 11,400 |
| 2024/12/02 | 770 | 774 | 760 | 771 | 15,700 |
| 2024/11/29 | 765 | 770 | 760 | 764 | 5,800 |
| 2024/11/28 | 762 | 776 | 753 | 761 | 11,800 |
| 2024/11/27 | 766 | 773 | 750 | 762 | 9,600 |
| 2024/11/26 | 770 | 775 | 761 | 770 | 5,900 |
| 2024/11/25 | 770 | 783 | 768 | 768 | 7,900 |
| 2024/11/22 | 761 | 770 | 753 | 770 | 4,900 |
| 2024/11/21 | 752 | 765 | 751 | 765 | 3,800 |
| 2024/11/20 | 777 | 786 | 755 | 757 | 11,900 |