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
2011/12/29 22,180 23,480 22,000 23,360 18
2011/12/28 23,900 23,900 22,400 22,400 33
2011/12/27 23,000 23,500 22,480 23,200 19
2011/12/26 24,000 27,000 22,110 22,110 74
2011/12/22 23,490 23,500 22,200 23,100 27
2011/12/21 24,500 24,500 22,500 22,500 46
2011/12/20 24,500 24,500 23,000 24,000 12
2011/12/19 25,000 25,000 23,000 24,310 18
2011/12/16 22,800 24,000 22,800 24,000 12
2011/12/15 23,000 24,300 22,500 23,000 11
2011/12/12 23,200 24,300 23,100 24,300 26
2011/12/09 24,000 24,000 24,000 24,000 1
2011/12/08 22,910 24,200 22,800 24,200 35
2011/12/07 23,380 24,190 23,380 24,130 39
2011/12/06 23,100 23,880 23,100 23,880 7
2011/12/05 23,500 23,500 23,500 23,500 6
2011/12/02 23,000 23,800 23,000 23,800 13
2011/12/01 23,790 23,790 23,790 23,790 1
2011/11/30 22,000 23,510 22,000 23,510 4
2011/11/29 0 0 0 24,000 0
2011/11/28 0 0 0 24,000 0
2011/11/25 0 0 0 24,000 0
2011/11/24 0 0 0 24,000 0
2011/11/22 24,000 24,000 24,000 24,000 1
2011/11/21 22,000 23,490 21,500 23,490 14
2011/11/18 24,000 24,000 22,500 23,500 6
2011/11/17 22,000 23,500 21,500 23,500 26
2011/11/16 23,000 24,000 22,700 23,000 9
2011/11/15 24,000 24,000 23,900 24,000 4
2011/11/14 24,600 24,600 24,000 24,000 6
2011/11/11 0 0 0 26,500 0
2011/11/10 0 0 0 26,500 0
2011/11/09 0 0 0 26,500 0
2011/11/08 26,500 26,500 26,500 26,500 1
2011/11/07 24,900 26,000 24,900 26,000 14
2011/11/04 0 0 0 26,000 0
2011/11/02 25,480 26,000 25,480 26,000 10
2011/11/01 24,980 24,980 24,000 24,980 9
2011/10/31 24,000 24,000 24,000 24,000 1
2011/10/28 23,000 23,500 22,700 23,500 21
2011/10/27 23,000 24,000 23,000 24,000 7
2011/10/26 0 0 0 25,000 0
2011/10/25 25,000 25,000 25,000 25,000 1
2011/10/24 26,000 26,000 23,500 25,000 9
2011/10/21 23,190 25,500 23,190 25,500 10
2011/10/20 25,400 26,190 25,400 26,190 2
2011/10/19 26,190 26,190 24,500 24,900 3
2011/10/18 25,790 25,790 25,790 25,790 1
2011/10/17 25,290 25,290 25,290 25,290 1
2011/10/14 25,800 26,300 24,790 24,790 4
2011/10/13 24,770 25,300 24,770 25,300 5
2011/10/12 24,190 24,690 24,190 24,690 2
2011/10/11 23,510 24,010 22,700 23,690 23
2011/10/07 21,600 23,010 21,510 23,010 36
2011/10/06 23,030 23,030 22,040 22,530 4
2011/10/05 23,300 23,300 22,030 22,030 5
2011/10/04 24,100 24,100 22,510 23,010 18
2011/10/03 25,700 25,700 21,500 23,600 109
2011/09/30 24,700 25,700 24,700 25,700 6
2011/09/29 23,200 25,200 23,200 25,200 13
2011/09/28 26,500 26,500 23,200 23,210 98
2011/09/27 0 0 0 28,200 0
2011/09/26 28,200 28,200 28,200 28,200 1
2011/09/22 28,300 28,300 28,300 28,300 1
2011/09/21 0 0 0 27,800 0
2011/09/20 26,500 27,800 26,300 27,800 3
2011/09/16 26,800 27,300 26,300 26,300 3
2011/09/15 28,600 28,600 25,500 25,800 25
2011/09/14 25,500 28,000 25,500 28,000 71
2011/09/13 0 0 0 28,500 0
2011/09/12 28,000 29,000 27,500 28,500 9
2011/09/09 28,000 28,300 27,500 28,000 25
2011/09/08 27,660 28,300 27,660 28,300 24
2011/09/07 28,160 28,160 28,160 28,160 3
2011/09/06 30,600 30,600 30,600 30,600 1
2011/09/05 30,200 30,200 30,200 30,200 1
2011/09/02 29,000 29,400 29,000 29,400 2
2011/09/01 28,500 29,000 28,500 29,000 3
2011/08/31 28,000 28,800 27,900 28,100 30
2011/08/30 29,400 29,400 27,100 28,000 49
2011/08/29 0 0 0 33,300 0
2011/08/26 0 0 0 33,300 0
2011/08/25 33,300 33,300 33,300 33,300 1
2011/08/24 30,200 30,200 30,200 30,200 2
2011/08/23 29,600 34,150 27,900 33,500 40
2011/08/22 27,900 29,390 27,900 29,190 121
2011/08/19 0 0 0 31,500 0
2011/08/18 31,400 31,500 31,400 31,500 4
2011/08/17 0 0 0 31,500 0
2011/08/16 0 0 0 31,500 0
2011/08/15 0 0 0 31,500 0
2011/08/12 30,200 31,500 30,200 31,500 11
2011/08/11 30,500 31,800 30,500 31,800 2
2011/08/10 0 0 0 31,850 0
2011/08/09 31,850 31,850 31,850 31,850 1
2011/08/08 31,950 31,950 31,950 31,950 2
2011/08/05 30,200 32,000 30,200 32,000 17
2011/08/04 30,650 32,000 30,650 32,000 2
2011/08/03 0 0 0 32,750 0
2011/08/02 32,750 32,750 32,750 32,750 1
2011/08/01 0 0 0 32,550 0
2011/07/29 0 0 0 32,550 0
2011/07/28 32,300 32,550 32,300 32,550 2
2011/07/27 30,950 32,300 30,800 32,300 11
2011/07/26 32,300 32,300 32,300 32,300 1
2011/07/25 31,800 32,300 30,200 32,250 10
2011/07/22 31,100 31,800 31,100 31,800 2
2011/07/21 31,200 32,500 31,100 32,500 7
2011/07/20 31,600 32,350 31,200 32,350 18
2011/07/19 31,200 32,900 31,200 32,900 15
2011/07/15 34,000 34,000 34,000 34,000 1
2011/07/14 0 0 0 34,000 0
2011/07/13 34,000 34,000 34,000 34,000 1
2011/07/12 0 0 0 34,200 0
2011/07/11 34,200 34,200 34,200 34,200 1
2011/07/08 34,700 34,700 33,250 33,500 6
2011/07/07 0 0 0 34,900 0
2011/07/06 0 0 0 34,900 0
2011/07/05 0 0 0 34,900 0
2011/07/04 33,900 34,900 33,900 34,900 20
2011/07/01 0 0 0 36,900 0
2011/06/30 39,400 39,400 34,500 36,900 16
2011/06/29 34,200 37,700 34,200 37,700 20
2011/06/28 0 0 0 39,800 0
2011/06/27 39,800 39,800 39,800 39,800 1
2011/06/24 39,800 39,800 39,800 39,800 1
2011/06/23 38,000 39,800 38,000 38,400 3
2011/06/22 33,600 36,300 33,600 36,300 3
2011/06/21 0 0 0 36,400 0
2011/06/20 0 0 0 36,400 0
2011/06/17 34,500 36,400 34,500 36,400 12
2011/06/16 0 0 0 34,500 0
2011/06/15 33,000 34,500 32,000 34,500 13
2011/06/14 0 0 0 35,000 0
2011/06/13 0 0 0 36,700 0
2011/06/10 0 0 0 36,700 0
2011/06/09 36,700 36,700 36,700 36,700 1
2011/06/08 0 0 0 36,200 0
2011/06/07 36,200 36,200 36,200 36,200 1
2011/06/06 0 0 0 35,600 0
2011/06/03 35,600 35,600 35,600 35,600 1
2011/06/02 0 0 0 35,000 0
2011/06/01 35,000 35,000 35,000 35,000 1
2011/05/31 35,000 35,000 35,000 35,000 1
2011/05/30 35,000 35,000 35,000 35,000 6
2011/05/27 34,000 34,000 33,500 33,600 24
2011/05/26 34,600 36,000 34,600 36,000 3
2011/05/25 0 0 0 36,700 0
2011/05/24 36,700 36,700 36,700 36,700 2
2011/05/23 35,400 36,100 34,700 36,100 10
2011/05/20 0 0 0 39,600 0
2011/05/19 39,600 39,600 39,600 39,600 1
2011/05/18 0 0 0 39,100 0
2011/05/17 0 0 0 39,100 0
2011/05/16 0 0 0 39,100 0
2011/05/13 39,100 39,100 39,100 39,100 1
2011/05/12 0 0 0 39,800 0
2011/05/11 39,800 39,800 39,800 39,800 2
2011/05/10 39,800 39,800 39,800 39,800 1
2011/05/09 35,700 39,100 35,100 39,100 12
2011/05/06 0 0 0 38,400 0
2011/05/02 35,200 38,400 35,200 38,400 8
2011/04/28 0 0 0 36,100 0
2011/04/27 0 0 0 36,100 0
2011/04/26 0 0 0 36,100 0
2011/04/25 35,000 36,100 34,700 36,100 5
2011/04/22 36,800 36,800 36,800 36,800 1
2011/04/21 0 0 0 36,550 0
2011/04/20 0 0 0 36,550 0
2011/04/19 34,500 36,550 34,500 36,550 13
2011/04/18 38,000 38,000 35,200 36,600 13
2011/04/15 38,700 38,700 38,700 38,700 1
2011/04/14 0 0 0 40,800 0
2011/04/13 0 0 0 40,800 0
2011/04/12 0 0 0 40,800 0
2011/04/11 0 0 0 40,800 0
2011/04/08 0 0 0 40,800 0
2011/04/07 0 0 0 40,800 0
2011/04/06 0 0 0 40,800 0
2011/04/05 0 0 0 40,800 0
2011/04/04 0 0 0 40,800 0
2011/04/01 0 0 0 40,800 0
2011/03/31 0 0 0 40,800 0
2011/03/30 40,900 40,900 38,500 40,800 7
2011/03/29 39,500 39,500 39,500 39,500 3
2011/03/28 0 0 0 40,500 0
2011/03/25 0 0 0 40,500 0
2011/03/24 0 0 0 40,500 0
2011/03/23 39,300 40,500 39,300 40,500 3
2011/03/22 37,900 37,900 37,900 37,900 1
2011/03/18 39,900 40,800 37,500 40,800 12
2011/03/17 0 0 0 39,900 0
2011/03/16 32,900 39,900 32,900 39,900 108
2011/03/15 41,000 41,000 33,100 39,900 34
2011/03/14 37,200 41,100 37,200 41,000 83
2011/03/11 42,600 42,800 41,400 42,100 8
2011/03/10 0 0 0 42,800 0
2011/03/09 42,500 42,850 42,500 42,800 5
2011/03/08 42,000 42,000 42,000 42,000 2
2011/03/07 42,850 42,850 42,850 42,850 1
2011/03/04 41,500 42,200 41,500 42,200 4
2011/03/03 41,300 42,700 41,100 42,200 14
2011/03/02 43,250 43,250 41,600 42,700 7
2011/03/01 43,400 43,400 43,400 43,400 2
2011/02/28 43,400 43,400 43,400 43,400 3
2011/02/25 44,500 44,500 42,450 43,900 9
2011/02/24 44,500 44,500 43,800 44,500 5
2011/02/23 44,500 44,500 44,500 44,500 3
2011/02/22 44,700 44,700 44,500 44,500 93
2011/02/21 44,500 44,800 44,500 44,800 3
2011/02/18 44,500 44,500 44,500 44,500 2
2011/02/17 44,500 44,500 44,500 44,500 2
2011/02/16 44,050 44,500 44,050 44,500 3
2011/02/15 44,700 44,700 44,700 44,700 4
2011/02/14 43,000 45,000 43,000 45,000 8
2011/02/10 42,400 43,000 42,400 43,000 13
2011/02/09 42,700 44,100 42,000 44,100 35
2011/02/08 42,000 42,700 42,000 42,700 4
2011/02/07 41,200 42,700 41,200 42,000 15
2011/02/04 41,250 41,250 41,250 41,250 2
2011/02/03 41,300 41,300 41,300 41,300 1
2011/02/02 40,300 41,300 40,300 41,300 7
2011/02/01 41,300 41,300 41,300 41,300 2
2011/01/31 41,500 41,500 41,500 41,500 2
2011/01/28 41,500 41,500 41,500 41,500 4
2011/01/27 40,800 40,800 40,800 40,800 5
2011/01/26 42,900 42,900 41,600 42,800 6
2011/01/25 42,950 42,950 42,950 42,950 3
2011/01/24 41,700 42,400 41,000 42,400 4
2011/01/21 43,850 43,850 40,000 41,000 21
2011/01/20 0 0 0 43,950 0
2011/01/19 43,950 43,950 43,950 43,950 2
2011/01/18 44,250 44,250 41,950 43,950 10
2011/01/17 43,700 43,700 43,700 43,700 1
2011/01/14 41,550 42,950 41,550 42,950 6
2011/01/13 43,000 43,000 42,950 42,950 2
2011/01/12 42,900 42,900 40,600 42,000 6
2011/01/11 41,600 42,300 41,600 42,300 3
2011/01/07 42,500 44,300 42,500 43,700 9
2011/01/06 44,400 44,400 43,000 43,550 8
2011/01/05 44,200 44,200 41,000 43,000 12
2011/01/04 42,400 43,100 41,000 43,100 15

このページの先頭へ