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
2012/12/28 391 408 388 408 12,700
2012/12/27 388 410 380 398 15,400
2012/12/26 366 435 366 371 32,000
2012/12/25 348 360 348 360 9,200
2012/12/21 357 370 340 342 21,000
2012/12/20 352 360 352 357 3,000
2012/12/19 344 355 344 352 1,800
2012/12/18 345 348 344 344 2,800
2012/12/17 348 352 337 350 3,000
2012/12/14 349 353 349 352 300
2012/12/13 346 354 346 354 500
2012/12/12 340 353 338 353 7,600
2012/12/11 359 364 351 355 1,700
2012/12/10 357 366 357 359 600
2012/12/07 370 384 357 359 6,300
2012/12/06 362 368 358 368 1,300
2012/12/05 365 369 359 366 900
2012/12/04 367 368 361 361 400
2012/12/03 365 369 336 367 4,200
2012/11/30 362 373 362 373 1,100
2012/11/29 370 370 370 370 100
2012/11/28 360 366 360 366 3,500
2012/11/27 366 374 360 371 2,300
2012/11/26 358 374 358 374 7,100
2012/11/22 352 364 340 362 14,500
2012/11/21 394 394 350 352 9,100
2012/11/20 371 395 370 379 11,000
2012/11/19 355 374 353 374 4,100
2012/11/16 360 362 354 354 2,400
2012/11/15 340 358 338 358 6,900
2012/11/14 340 347 340 347 1,200
2012/11/13 339 345 331 340 4,000
2012/11/12 332 339 332 339 700
2012/11/09 347 347 337 343 3,000
2012/11/08 335 343 334 343 3,400
2012/11/07 339 342 330 341 7,100
2012/11/06 328 341 328 339 11,800
2012/11/05 360 363 325 325 31,000
2012/11/02 363 374 361 368 4,000
2012/11/01 375 377 369 375 2,000
2012/10/31 358 375 355 375 9,600
2012/10/30 400 400 360 367 24,100
2012/10/29 388 405 371 400 35,400
2012/10/26 369 439 353 439 31,000
2012/10/25 345 359 345 359 1,300
2012/10/24 339 354 339 350 1,000
2012/10/23 340 355 340 355 1,800
2012/10/22 350 355 340 355 400
2012/10/19 351 357 340 357 1,000
2012/10/18 340 351 340 351 700
2012/10/17 328 339 328 339 2,800
2012/10/16 332 340 326 336 1,500
2012/10/15 330 330 320 330 700
2012/10/12 322 331 322 323 1,700
2012/10/11 338 338 320 328 600
2012/10/10 320 335 320 322 2,800
2012/10/09 351 351 351 351 100
2012/10/05 338 356 338 345 2,900
2012/10/04 380 385 317 344 19,900
2012/10/03 384 384 369 372 500
2012/10/02 360 385 360 381 700
2012/10/01 379 379 379 379 100
2012/09/28 370 378 360 378 500
2012/09/27 346 379 346 378 2,600
2012/09/26 387 387 386 386 300
2012/09/26 1 -> 100.00 分割
2012/09/21 37,800 37,800 37,800 37,800 1
2012/09/20 37,900 37,900 34,850 37,900 21
2012/09/19 36,100 36,800 34,800 36,500 13
2012/09/18 37,950 37,950 37,500 37,500 2
2012/09/14 36,200 37,400 36,200 37,250 5
2012/09/13 35,000 36,000 35,000 36,000 38
2012/09/12 34,500 35,700 34,100 35,700 13
2012/09/11 36,400 36,400 34,500 36,350 6
2012/09/10 36,000 36,700 36,000 36,700 3
2012/09/07 35,400 35,400 35,400 35,400 6
2012/09/06 35,500 35,500 33,050 34,450 25
2012/09/05 32,750 34,500 32,750 34,500 20
2012/09/04 36,500 36,500 34,200 34,800 24
2012/09/03 36,000 36,600 35,250 35,250 49
2012/08/31 38,050 38,050 36,150 36,900 33
2012/08/30 37,100 37,750 36,650 37,350 6
2012/08/29 37,600 37,600 36,400 36,400 2
2012/08/28 39,600 39,600 36,900 36,900 87
2012/08/27 37,500 38,800 37,500 38,100 31
2012/08/24 36,750 37,500 36,250 37,500 25
2012/08/23 36,750 37,300 36,050 36,050 66
2012/08/22 38,500 39,200 37,800 39,200 9
2012/08/21 40,500 40,500 39,900 39,900 6
2012/08/20 38,500 39,800 38,250 39,800 29
2012/08/17 40,900 40,900 37,100 38,500 23
2012/08/16 38,000 39,500 38,000 39,500 3
2012/08/15 37,100 38,200 36,800 37,500 29
2012/08/14 37,500 38,000 37,200 37,950 18
2012/08/13 38,300 39,300 37,100 38,000 48
2012/08/10 37,600 39,700 37,600 39,700 4
2012/08/09 40,500 40,700 38,800 40,000 31
2012/08/08 40,850 40,850 36,900 40,000 115
2012/08/07 40,800 40,800 39,800 40,350 57
2012/08/06 40,100 41,250 40,100 40,400 60
2012/08/03 41,800 43,800 41,100 41,100 194
2012/08/02 43,200 44,300 40,100 40,100 288
2012/08/01 35,050 39,000 34,900 39,000 170
2012/07/31 33,950 35,700 33,950 34,350 93
2012/07/30 37,600 41,700 32,500 33,950 408
2012/07/27 33,800 35,800 33,300 35,800 85
2012/07/26 30,000 33,400 30,000 33,400 26
2012/07/25 29,000 31,000 28,800 31,000 34
2012/07/24 28,910 29,930 28,500 29,930 47
2012/07/23 29,300 31,000 28,820 30,000 62
2012/07/20 32,400 32,400 30,200 30,700 34
2012/07/19 31,000 32,300 29,800 31,700 110
2012/07/18 33,200 34,000 30,300 30,300 102
2012/07/17 32,450 34,000 31,500 34,000 57
2012/07/13 32,300 34,400 31,100 32,450 245
2012/07/12 33,650 34,000 31,900 32,300 148
2012/07/11 36,000 36,200 33,250 33,650 111
2012/07/10 36,350 36,950 35,500 36,550 61
2012/07/09 36,700 38,100 36,200 36,700 137
2012/07/06 36,600 39,000 36,200 38,800 120
2012/07/05 38,200 38,200 36,200 37,050 120
2012/07/04 36,250 37,500 35,800 37,500 239
2012/07/03 37,150 43,900 36,150 37,900 1,058
2012/07/02 39,000 39,000 35,700 36,900 309
2012/06/29 38,000 41,500 36,650 40,000 512
2012/06/28 46,800 46,800 42,200 42,200 882
2012/06/27 50,700 50,700 45,000 48,500 1,718
2012/06/26 43,350 51,100 38,450 43,700 2,854
2012/06/25 44,050 44,050 44,050 44,050 158
2012/06/22 34,250 37,050 34,000 37,050 465
2012/06/21 25,050 30,050 25,050 30,050 219
2012/06/20 25,100 26,000 24,700 25,010 227
2012/06/19 24,430 25,490 23,560 24,990 268
2012/06/18 23,600 26,500 23,500 24,430 346
2012/06/15 22,900 23,600 22,800 22,800 318
2012/06/14 22,140 23,450 22,140 22,900 132
2012/06/13 22,500 23,000 22,050 22,700 93
2012/06/12 22,010 23,450 22,010 22,400 34
2012/06/11 22,400 22,950 21,370 22,700 186
2012/06/08 22,500 22,600 21,060 22,400 128
2012/06/07 23,100 23,340 22,000 22,500 43
2012/06/06 21,110 23,340 21,010 22,700 189
2012/06/05 20,200 22,210 20,110 22,000 198
2012/06/04 22,000 22,000 20,100 21,180 179
2012/06/01 24,000 24,000 22,210 22,210 148
2012/05/31 27,000 28,350 22,710 24,000 417
2012/05/30 23,750 24,250 23,730 24,000 41
2012/05/29 23,900 24,400 23,650 23,750 48
2012/05/28 24,030 24,990 24,000 24,510 27
2012/05/25 23,990 24,990 23,800 24,990 37
2012/05/24 24,460 24,460 23,990 23,990 6
2012/05/23 23,700 23,700 23,700 23,700 1
2012/05/22 24,460 24,460 24,460 24,460 1
2012/05/21 24,980 24,980 23,200 24,200 32
2012/05/18 24,900 24,900 23,990 24,480 7
2012/05/17 23,520 24,300 23,300 24,290 30
2012/05/16 25,000 25,000 24,000 24,300 55
2012/05/15 25,000 25,000 23,500 24,300 68
2012/05/14 24,000 24,600 24,000 24,600 9
2012/05/11 24,500 24,500 24,500 24,500 3
2012/05/09 24,900 24,900 24,890 24,890 3
2012/05/08 24,500 24,900 24,500 24,900 2
2012/05/07 24,990 24,990 24,990 24,990 1
2012/05/02 25,000 25,800 25,000 25,000 15
2012/05/01 24,800 26,000 24,800 26,000 13
2012/04/27 25,500 25,500 25,000 25,000 12
2012/04/26 25,000 25,500 24,900 25,500 27
2012/04/24 25,300 25,300 24,500 25,000 15
2012/04/23 25,300 25,900 25,300 25,900 6
2012/04/20 25,100 25,200 25,100 25,200 4
2012/04/19 25,350 25,350 24,600 25,100 5
2012/04/17 25,100 25,700 24,700 25,700 8
2012/04/12 25,010 26,100 25,010 26,000 7
2012/04/11 25,000 26,400 24,590 26,300 53
2012/04/10 25,900 26,900 25,770 26,400 20
2012/04/03 27,400 27,400 27,400 27,400 1
2012/03/30 27,160 27,400 27,160 27,400 6
2012/03/29 27,170 27,170 27,170 27,170 4
2012/03/28 27,040 27,540 27,030 27,030 6
2012/03/27 26,980 26,980 26,680 26,790 35
2012/03/26 26,980 26,980 26,950 26,980 8
2012/03/23 26,970 26,980 26,970 26,980 4
2012/03/22 26,900 27,290 26,900 27,000 17
2012/03/21 26,900 27,900 26,900 26,900 19
2012/03/19 28,100 29,100 27,000 27,000 36
2012/03/15 28,100 28,200 27,200 28,100 43
2012/03/14 27,800 28,600 27,800 28,100 58
2012/03/13 27,500 28,300 27,500 27,500 80
2012/03/12 28,100 28,100 28,000 28,000 55
2012/03/09 27,500 28,100 27,500 28,100 27
2012/03/07 28,090 28,090 28,090 28,090 1
2012/03/06 27,900 28,100 27,900 28,100 76
2012/03/05 27,950 27,950 26,450 27,930 29
2012/03/02 26,500 27,950 26,020 27,950 5
2012/03/01 26,000 28,100 26,000 28,000 36
2012/02/29 25,900 26,890 25,900 26,890 21
2012/02/28 26,310 26,900 26,310 26,900 27
2012/02/27 26,810 26,890 26,310 26,890 26
2012/02/24 25,560 26,800 24,800 26,800 69
2012/02/23 26,810 26,810 26,810 26,810 4
2012/02/22 26,890 26,890 26,300 26,830 3
2012/02/21 26,490 26,490 26,490 26,490 1
2012/02/20 25,660 26,990 25,600 26,130 54
2012/02/17 25,630 27,000 25,630 25,650 60
2012/02/16 25,640 25,640 25,640 25,640 28
2012/02/15 25,000 25,680 24,500 25,650 14
2012/02/14 25,690 25,690 25,690 25,690 1
2012/02/13 24,320 25,510 24,320 25,510 13
2012/02/10 25,500 25,500 24,320 25,320 9
2012/02/09 24,020 26,290 24,000 26,290 32
2012/02/07 26,000 26,000 26,000 26,000 1
2012/02/06 25,600 25,600 25,600 25,600 8
2012/02/03 24,990 25,490 24,900 25,400 5
2012/02/02 25,500 25,900 24,990 24,990 6
2012/02/01 25,850 25,850 24,500 25,000 62
2012/01/30 23,500 26,000 23,500 25,980 18
2012/01/27 23,500 23,980 23,500 23,980 3
2012/01/26 23,980 23,980 23,980 23,980 1
2012/01/25 24,000 24,000 23,980 23,980 8
2012/01/24 23,500 23,980 23,500 23,980 12
2012/01/23 24,060 24,060 22,920 23,900 10
2012/01/20 24,900 24,900 22,800 23,560 57
2012/01/19 23,500 24,000 23,500 24,000 2
2012/01/18 24,000 24,000 23,000 23,000 4
2012/01/17 22,690 23,500 22,690 23,500 7
2012/01/16 24,300 24,300 23,190 24,190 5
2012/01/13 23,100 23,990 22,550 23,900 34
2012/01/11 22,500 23,500 22,500 23,500 3
2012/01/10 24,000 24,000 23,000 23,000 10
2012/01/06 24,000 24,000 23,000 23,300 3
2012/01/05 24,220 24,220 22,980 23,000 8
2012/01/04 24,100 24,100 22,320 24,000 19

このページの先頭へ