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
2015/12/30 1,390 1,423 1,390 1,420 1,800
2015/12/29 1,363 1,396 1,353 1,390 900
2015/12/28 1,340 1,370 1,295 1,370 5,900
2015/12/25 1,271 1,461 1,271 1,400 28,500
2015/12/24 1,340 1,346 1,218 1,271 9,800
2015/12/22 1,370 1,387 1,315 1,341 67,700
2015/12/21 1,391 1,408 1,381 1,387 5,100
2015/12/18 1,370 1,421 1,351 1,391 18,500
2015/12/17 1,404 1,443 1,400 1,400 3,800
2015/12/16 1,381 1,436 1,381 1,431 18,100
2015/12/15 1,392 1,462 1,381 1,398 8,800
2015/12/14 1,450 1,459 1,381 1,410 27,600
2015/12/11 1,483 1,512 1,483 1,498 1,600
2015/12/10 1,490 1,508 1,485 1,508 3,400
2015/12/09 1,482 1,519 1,482 1,518 5,300
2015/12/08 1,517 1,530 1,497 1,522 7,100
2015/12/07 1,534 1,559 1,520 1,522 7,800
2015/12/04 1,509 1,555 1,501 1,533 4,600
2015/12/03 1,634 1,645 1,526 1,549 12,300
2015/12/02 1,625 1,648 1,625 1,634 1,700
2015/12/01 1,651 1,651 1,620 1,623 11,200
2015/11/30 1,625 1,654 1,620 1,652 9,700
2015/11/27 1,552 1,617 1,552 1,617 15,900
2015/11/26 1,512 1,590 1,512 1,562 5,600
2015/11/25 1,549 1,575 1,512 1,525 61,100
2015/11/24 1,507 1,570 1,500 1,570 4,300
2015/11/20 1,506 1,506 1,489 1,503 1,100
2015/11/19 1,500 1,506 1,471 1,506 3,200
2015/11/18 1,498 1,510 1,477 1,503 1,700
2015/11/17 1,490 1,539 1,490 1,494 2,600
2015/11/16 1,523 1,524 1,496 1,496 8,900
2015/11/13 1,496 1,555 1,490 1,523 12,700
2015/11/12 1,458 1,484 1,451 1,480 4,700
2015/11/11 1,444 1,468 1,405 1,465 4,700
2015/11/10 1,398 1,428 1,396 1,414 3,400
2015/11/09 1,424 1,450 1,380 1,396 8,400
2015/11/06 1,505 1,510 1,334 1,334 13,900
2015/11/05 1,501 1,541 1,470 1,505 13,200
2015/11/04 1,525 1,566 1,525 1,525 14,200
2015/11/02 1,600 1,628 1,504 1,550 27,000
2015/10/30 1,510 1,698 1,473 1,570 74,900
2015/10/29 1,936 1,939 1,862 1,870 10,700
2015/10/28 1,990 1,990 1,930 1,947 4,900
2015/10/27 1,999 2,001 1,950 1,991 10,800
2015/10/26 1,835 1,948 1,835 1,948 9,800
2015/10/23 1,804 1,885 1,804 1,849 6,300
2015/10/22 1,818 1,860 1,802 1,802 8,800
2015/10/21 1,800 1,800 1,765 1,787 2,400
2015/10/20 1,820 1,824 1,760 1,819 1,700
2015/10/19 1,830 1,830 1,760 1,782 3,600
2015/10/16 1,777 1,804 1,751 1,798 3,800
2015/10/15 1,775 1,818 1,758 1,806 5,200
2015/10/14 1,830 1,830 1,782 1,815 1,200
2015/10/13 1,810 1,849 1,788 1,849 1,500
2015/10/09 1,850 1,850 1,785 1,818 5,700
2015/10/08 1,845 1,871 1,836 1,848 5,500
2015/10/07 1,828 1,862 1,828 1,854 3,300
2015/10/06 1,825 1,890 1,818 1,840 5,100
2015/10/05 1,786 1,826 1,780 1,825 1,700
2015/10/02 1,771 1,829 1,771 1,783 5,000
2015/10/01 1,755 1,803 1,755 1,803 4,100
2015/09/30 1,690 1,860 1,690 1,750 21,900
2015/09/29 1,818 1,839 1,749 1,749 29,200
2015/09/28 1,936 1,980 1,717 1,810 62,300
2015/09/25 1,999 2,029 1,900 1,940 36,200
2015/09/24 2,100 2,124 2,036 2,051 14,700
2015/09/18 2,201 2,201 2,121 2,190 4,500
2015/09/17 2,198 2,262 2,181 2,201 12,100
2015/09/16 2,269 2,298 2,189 2,228 3,600
2015/09/15 2,231 2,261 2,190 2,226 7,700
2015/09/14 2,499 2,499 2,118 2,231 38,000
2015/09/11 2,550 2,560 2,410 2,525 21,500
2015/09/10 2,130 2,520 2,130 2,520 25,000
2015/09/09 2,050 2,191 2,037 2,180 18,500
2015/09/08 2,010 2,040 2,003 2,027 12,700
2015/09/07 2,030 2,046 2,000 2,007 4,900
2015/09/04 2,060 2,079 1,996 2,050 10,200
2015/09/03 2,097 2,097 2,006 2,055 10,300
2015/09/02 1,965 2,025 1,965 2,020 6,200
2015/09/01 2,017 2,054 1,970 1,975 17,500
2015/08/31 2,040 2,069 2,031 2,067 8,900
2015/08/28 2,051 2,099 2,042 2,067 8,400
2015/08/27 2,034 2,140 2,002 2,029 11,000
2015/08/26 1,995 2,059 1,995 2,032 11,700
2015/08/25 1,910 2,100 1,821 1,995 61,100
2015/08/24 2,000 2,173 1,950 1,950 37,500
2015/08/21 2,000 2,062 1,990 2,038 13,400
2015/08/20 2,007 2,067 2,002 2,015 6,900
2015/08/19 2,052 2,086 2,002 2,007 4,000
2015/08/18 2,058 2,132 2,058 2,101 4,700
2015/08/17 1,950 2,035 1,950 2,010 7,800
2015/08/14 1,972 2,014 1,910 1,963 21,100
2015/08/13 2,010 2,080 1,960 2,034 13,100
2015/08/12 2,060 2,109 2,000 2,016 21,600
2015/08/11 2,259 2,259 2,077 2,110 37,400
2015/08/10 2,277 2,328 2,233 2,233 9,200
2015/08/07 2,365 2,390 2,316 2,327 8,400
2015/08/06 2,350 2,439 2,270 2,340 21,100
2015/08/05 2,176 2,350 2,176 2,310 10,700
2015/08/04 2,125 2,175 2,070 2,168 6,400
2015/08/03 2,000 2,188 1,950 2,175 43,300
2015/07/31 2,389 2,389 2,110 2,199 14,500
2015/07/30 2,400 2,400 2,340 2,389 13,200
2015/07/29 2,331 2,363 2,299 2,354 6,600
2015/07/28 2,335 2,343 2,250 2,331 7,200
2015/07/27 2,315 2,355 2,300 2,355 3,400
2015/07/24 2,287 2,310 2,237 2,300 13,300
2015/07/23 2,222 2,268 2,188 2,237 18,000
2015/07/22 2,250 2,268 2,187 2,220 8,900
2015/07/21 2,210 2,290 2,181 2,259 7,800
2015/07/17 2,345 2,345 2,171 2,259 20,600
2015/07/16 2,125 2,349 2,087 2,295 26,900
2015/07/15 1,900 2,227 1,900 2,118 43,900
2015/07/14 1,847 1,903 1,811 1,902 26,100
2015/07/13 1,840 1,859 1,761 1,836 22,000
2015/07/10 1,834 1,834 1,716 1,716 14,600
2015/07/09 1,755 1,799 1,641 1,767 43,900
2015/07/08 1,794 1,888 1,786 1,839 62,400
2015/07/07 1,670 1,749 1,605 1,745 21,300
2015/07/06 1,575 1,648 1,551 1,648 15,400
2015/07/03 1,668 1,668 1,560 1,648 14,100
2015/07/02 1,670 1,690 1,658 1,669 4,700
2015/07/01 1,630 1,673 1,590 1,670 14,300
2015/06/30 1,500 1,600 1,500 1,590 21,500
2015/06/29 1,470 1,534 1,400 1,533 29,800
2015/06/26 1,598 1,598 1,525 1,548 6,900
2015/06/25 1,600 1,609 1,550 1,574 13,400
2015/06/24 1,580 1,630 1,560 1,600 14,500
2015/06/23 1,590 1,600 1,476 1,590 23,600
2015/06/22 1,535 1,609 1,521 1,589 9,000
2015/06/19 1,685 1,698 1,530 1,615 25,400
2015/06/18 1,705 1,705 1,621 1,679 19,000
2015/06/17 1,600 1,717 1,599 1,675 40,600
2015/06/16 1,590 1,648 1,566 1,613 29,000
2015/06/15 1,474 1,635 1,456 1,590 37,700
2015/06/12 1,464 1,597 1,432 1,474 65,400
2015/06/11 1,440 1,448 1,390 1,404 19,400
2015/06/10 1,400 1,418 1,390 1,415 16,700
2015/06/09 1,307 1,360 1,288 1,354 14,900
2015/06/08 1,266 1,348 1,266 1,348 15,100
2015/06/05 1,229 1,348 1,220 1,262 36,100
2015/06/04 1,115 1,220 1,115 1,208 14,400
2015/06/03 1,098 1,110 1,079 1,108 5,200
2015/06/02 1,072 1,118 1,056 1,091 6,400
2015/06/01 1,053 1,075 1,044 1,073 5,500
2015/05/29 1,087 1,087 1,040 1,080 7,700
2015/05/28 1,020 1,088 1,000 1,088 19,600
2015/05/27 1,009 1,020 980 985 25,500
2015/05/26 999 1,010 980 1,009 9,600
2015/05/25 998 1,000 998 999 6,400
2015/05/22 998 999 998 999 2,100
2015/05/20 988 998 983 998 2,500
2015/05/19 990 990 989 990 500
2015/05/18 1,019 1,019 950 990 8,400
2015/05/15 995 995 975 976 6,100
2015/05/14 975 996 973 996 3,600
2015/05/13 999 999 973 973 400
2015/05/12 965 999 965 999 2,600
2015/05/11 970 1,000 960 980 2,100
2015/05/08 988 1,000 970 970 2,700
2015/05/07 992 992 992 992 100
2015/05/01 960 985 954 977 2,400
2015/04/30 998 999 975 989 3,600
2015/04/28 990 1,000 984 1,000 2,600
2015/04/27 980 995 965 965 12,300
2015/04/24 967 986 960 984 1,100
2015/04/23 978 991 960 981 4,000
2015/04/22 943 990 941 975 8,100
2015/04/21 931 953 931 953 2,800
2015/04/20 940 941 931 931 1,000
2015/04/17 920 945 919 943 2,500
2015/04/16 923 923 905 905 2,300
2015/04/15 925 925 911 923 12,500
2015/04/14 915 931 901 910 31,400
2015/04/13 945 945 900 906 9,200
2015/04/10 919 1,028 919 936 17,200
2015/04/09 914 919 910 910 2,300
2015/04/08 897 909 897 907 3,300
2015/04/07 900 910 898 909 4,400
2015/04/06 912 912 900 902 4,600
2015/04/03 901 915 901 912 2,500
2015/04/02 916 916 900 901 5,200
2015/04/01 919 919 904 918 1,400
2015/03/31 915 928 913 926 3,400
2015/03/30 919 919 910 915 600
2015/03/27 911 911 896 911 300
2015/03/26 896 910 892 909 2,400
2015/03/25 907 915 896 896 1,100
2015/03/24 903 913 901 909 1,700
2015/03/23 896 915 896 915 2,700
2015/03/20 900 910 893 910 1,700
2015/03/19 895 910 892 909 1,900
2015/03/18 922 926 909 909 2,400
2015/03/17 914 923 910 922 2,400
2015/03/16 931 931 910 925 2,800
2015/03/13 921 932 908 932 7,200
2015/03/12 900 927 900 925 1,200
2015/03/11 900 931 900 914 1,700
2015/03/10 895 915 880 915 5,600
2015/03/09 902 925 902 910 1,200
2015/03/06 930 931 928 931 2,900
2015/03/05 915 932 915 932 3,400
2015/03/04 932 932 906 932 1,400
2015/03/03 937 941 920 920 1,000
2015/03/02 903 940 903 937 5,700
2015/02/27 900 920 896 918 6,900
2015/02/26 910 914 891 913 4,800
2015/02/25 896 904 896 904 300
2015/02/24 899 911 893 902 2,200
2015/02/23 880 924 880 899 5,100
2015/02/20 921 922 902 910 3,600
2015/02/19 924 925 904 922 2,600
2015/02/18 878 925 878 924 15,400
2015/02/17 855 879 851 878 12,900
2015/02/16 873 889 850 855 15,300
2015/02/13 880 880 870 879 2,100
2015/02/12 881 885 870 880 3,400
2015/02/10 879 880 879 880 300
2015/02/09 865 869 849 868 4,900
2015/02/06 870 881 865 880 2,800
2015/02/05 885 885 880 880 300
2015/02/04 872 884 842 883 4,400
2015/02/03 880 885 860 872 4,900
2015/02/02 858 881 858 879 6,400
2015/01/30 861 889 861 888 2,900
2015/01/29 907 907 891 891 2,600
2015/01/28 880 909 870 907 8,700
2015/01/27 853 890 853 890 6,000
2015/01/26 834 853 830 853 2,800
2015/01/23 860 874 843 859 5,500
2015/01/22 871 879 860 875 4,000
2015/01/21 850 884 850 876 6,800
2015/01/20 835 857 835 855 19,200
2015/01/19 821 847 820 835 8,500
2015/01/16 849 850 825 847 8,300
2015/01/15 837 858 801 849 29,600
2015/01/14 811 837 800 837 11,300
2015/01/13 821 840 790 815 18,500
2015/01/09 965 965 848 881 27,200
2015/01/08 850 990 850 950 44,300
2015/01/07 784 850 784 845 24,000
2015/01/06 786 800 766 799 7,200
2015/01/05 798 810 791 791 41,100

このページの先頭へ