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
2016/12/30 940 940 910 940 2,900
2016/12/29 960 962 959 959 1,000
2016/12/28 875 948 875 945 3,100
2016/12/27 873 890 872 890 12,600
2016/12/26 875 888 865 879 6,600
2016/12/22 890 899 880 890 5,500
2016/12/21 919 926 891 904 14,400
2016/12/20 910 919 900 919 11,800
2016/12/19 930 940 911 919 3,700
2016/12/16 950 956 925 940 5,100
2016/12/15 986 986 962 962 2,000
2016/12/14 968 986 960 986 3,100
2016/12/13 945 991 945 990 5,900
2016/12/13 1 -> 2.00 分割
2016/12/12 1,944 2,039 1,944 1,980 1,600
2016/12/09 1,930 1,945 1,901 1,945 2,100
2016/12/08 1,926 1,940 1,920 1,940 800
2016/12/07 1,940 1,950 1,921 1,950 1,700
2016/12/06 1,995 2,009 1,952 1,952 2,200
2016/12/05 2,000 2,001 1,951 2,000 2,500
2016/12/02 2,016 2,016 2,001 2,016 1,000
2016/12/01 2,010 2,015 2,001 2,010 600
2016/11/30 1,961 2,015 1,961 2,014 700
2016/11/29 1,958 2,000 1,954 1,961 1,500
2016/11/28 1,950 1,978 1,925 1,958 2,800
2016/11/25 2,047 2,047 1,940 1,980 3,900
2016/11/24 2,070 2,070 2,033 2,047 3,200
2016/11/22 2,080 2,099 1,980 2,021 20,900
2016/11/21 1,852 1,852 1,835 1,850 400
2016/11/18 1,820 1,856 1,820 1,852 900
2016/11/17 1,830 1,830 1,813 1,821 2,500
2016/11/16 1,875 1,896 1,856 1,856 500
2016/11/15 1,898 1,898 1,832 1,875 1,900
2016/11/14 1,880 1,898 1,880 1,890 1,500
2016/11/11 1,905 1,909 1,869 1,869 500
2016/11/10 1,890 1,890 1,888 1,888 600
2016/11/09 1,848 1,880 1,800 1,880 800
2016/11/07 1,900 1,900 1,900 1,900 100
2016/11/04 1,872 1,910 1,846 1,910 600
2016/11/02 1,870 1,888 1,866 1,874 1,300
2016/11/01 1,940 1,940 1,890 1,890 900
2016/10/31 1,940 1,940 1,940 1,940 700
2016/10/28 1,930 1,948 1,868 1,947 4,100
2016/10/27 1,930 1,959 1,890 1,959 5,000
2016/10/26 1,930 1,930 1,930 1,930 2,200
2016/10/25 1,963 1,963 1,923 1,923 2,400
2016/10/24 1,880 1,923 1,877 1,923 2,900
2016/10/21 1,870 1,910 1,870 1,890 4,600
2016/10/20 1,899 1,900 1,899 1,899 300
2016/10/19 1,900 1,900 1,881 1,900 700
2016/10/18 1,900 1,900 1,870 1,900 1,300
2016/10/17 1,864 1,902 1,864 1,902 500
2016/10/14 1,873 1,904 1,873 1,904 700
2016/10/12 1,876 1,913 1,876 1,913 200
2016/10/11 1,883 1,918 1,883 1,916 400
2016/10/07 1,896 1,919 1,887 1,919 2,100
2016/10/06 1,886 1,886 1,882 1,882 200
2016/10/04 1,881 1,924 1,871 1,924 1,900
2016/10/03 1,916 1,916 1,916 1,916 200
2016/09/30 1,850 1,917 1,850 1,917 2,800
2016/09/29 1,899 1,899 1,870 1,890 2,500
2016/09/28 1,842 1,926 1,842 1,899 2,300
2016/09/27 1,850 1,850 1,794 1,842 1,800
2016/09/26 1,931 1,931 1,843 1,843 4,300
2016/09/23 1,877 1,887 1,850 1,855 2,200
2016/09/21 1,940 1,940 1,892 1,892 1,200
2016/09/20 1,930 1,930 1,901 1,905 700
2016/09/16 1,873 1,938 1,873 1,938 900
2016/09/15 1,870 1,899 1,852 1,899 2,700
2016/09/14 1,940 1,940 1,900 1,900 300
2016/09/13 1,890 1,902 1,881 1,900 1,300
2016/09/12 1,977 1,977 1,902 1,902 800
2016/09/09 1,907 1,976 1,907 1,940 1,100
2016/09/08 1,960 1,963 1,868 1,962 4,300
2016/09/07 1,900 1,930 1,871 1,900 1,200
2016/09/06 1,950 1,984 1,940 1,940 1,700
2016/09/05 1,930 1,930 1,920 1,920 700
2016/09/02 1,850 1,884 1,830 1,850 3,400
2016/09/01 1,879 1,903 1,863 1,876 2,200
2016/08/31 1,910 1,940 1,875 1,918 3,200
2016/08/30 1,968 1,980 1,910 1,910 2,200
2016/08/29 1,990 1,990 1,972 1,988 800
2016/08/26 1,952 1,990 1,952 1,990 800
2016/08/25 1,995 1,995 1,989 1,990 10,700
2016/08/24 1,961 1,999 1,961 1,998 900
2016/08/23 2,001 2,051 1,999 1,999 17,900
2016/08/22 1,958 2,048 1,958 1,999 81,400
2016/08/19 1,995 2,000 1,956 1,998 2,200
2016/08/17 2,000 2,000 1,999 1,999 600
2016/08/16 2,000 2,000 1,952 1,952 1,900
2016/08/15 1,977 1,980 1,977 1,980 600
2016/08/12 1,976 2,000 1,976 1,985 5,600
2016/08/10 1,975 2,010 1,975 2,000 400
2016/08/09 2,000 2,025 1,999 2,025 1,300
2016/08/08 2,025 2,025 2,025 2,025 600
2016/08/05 2,039 2,039 2,025 2,025 600
2016/08/04 2,078 2,078 2,000 2,039 2,100
2016/08/03 1,995 2,000 1,995 1,995 700
2016/08/02 1,950 1,999 1,950 1,999 500
2016/08/01 2,000 2,001 1,980 2,000 1,800
2016/07/29 2,020 2,049 2,000 2,011 3,000
2016/07/28 2,001 2,056 2,001 2,056 700
2016/07/27 2,046 2,047 2,040 2,047 700
2016/07/26 2,100 2,100 2,020 2,020 400
2016/07/22 1,980 2,055 1,980 2,055 2,200
2016/07/21 2,010 2,073 2,010 2,020 2,900
2016/07/20 2,009 2,010 1,981 2,010 2,200
2016/07/19 1,960 2,003 1,960 1,999 2,900
2016/07/15 1,980 1,980 1,942 1,962 1,800
2016/07/14 2,000 2,007 1,970 2,007 2,200
2016/07/13 1,996 2,009 1,991 1,999 3,700
2016/07/12 1,970 2,000 1,970 1,986 3,100
2016/07/11 1,930 2,010 1,930 1,960 300
2016/07/08 1,925 1,928 1,907 1,928 400
2016/07/07 1,960 1,960 1,960 1,960 100
2016/07/06 1,989 2,009 1,950 2,009 700
2016/07/05 1,966 1,988 1,955 1,969 1,500
2016/07/04 1,950 2,025 1,922 1,981 3,500
2016/07/01 1,921 1,966 1,907 1,942 2,200
2016/06/30 1,941 1,999 1,925 1,937 3,900
2016/06/29 1,880 2,008 1,880 1,930 2,700
2016/06/28 1,940 1,950 1,815 1,880 1,900
2016/06/27 1,790 1,939 1,790 1,939 3,500
2016/06/24 2,055 2,055 1,605 1,740 11,100
2016/06/23 2,045 2,045 2,045 2,045 100
2016/06/22 2,049 2,049 2,049 2,049 100
2016/06/21 2,080 2,150 2,001 2,049 2,700
2016/06/20 2,149 2,198 2,060 2,100 1,500
2016/06/17 2,050 2,148 2,050 2,148 1,000
2016/06/16 2,197 2,197 1,999 1,999 800
2016/06/15 1,952 2,198 1,925 2,198 4,100
2016/06/14 2,121 2,149 1,950 1,952 6,900
2016/06/13 2,201 2,251 2,140 2,150 4,200
2016/06/10 2,180 2,276 2,180 2,276 1,000
2016/06/09 2,219 2,249 2,153 2,192 3,400
2016/06/08 2,288 2,288 2,188 2,219 1,500
2016/06/07 2,245 2,297 2,236 2,251 2,600
2016/06/06 2,250 2,300 2,220 2,230 2,600
2016/06/03 2,298 2,300 2,253 2,300 3,300
2016/06/02 2,240 2,316 2,240 2,278 2,800
2016/06/01 2,290 2,322 2,240 2,240 1,600
2016/05/31 2,245 2,306 2,233 2,287 4,400
2016/05/30 2,216 2,313 2,216 2,262 800
2016/05/27 2,234 2,307 2,221 2,248 3,200
2016/05/26 2,329 2,333 2,234 2,234 6,100
2016/05/25 2,298 2,329 2,271 2,329 4,000
2016/05/24 2,200 2,274 2,200 2,266 3,300
2016/05/23 2,224 2,275 2,199 2,237 3,700
2016/05/20 2,255 2,255 2,185 2,224 3,100
2016/05/19 2,258 2,260 2,205 2,220 5,200
2016/05/18 2,312 2,340 2,286 2,308 10,500
2016/05/17 2,250 2,315 2,240 2,312 7,800
2016/05/16 2,350 2,395 2,290 2,380 7,300
2016/05/13 2,369 2,369 2,261 2,332 4,600
2016/05/12 2,401 2,401 2,340 2,362 1,800
2016/05/11 2,400 2,430 2,380 2,383 2,500
2016/05/10 2,449 2,449 2,392 2,400 1,100
2016/05/09 2,325 2,407 2,321 2,407 2,200
2016/05/06 2,420 2,420 2,350 2,375 800
2016/05/02 2,334 2,410 2,299 2,370 5,300
2016/04/28 2,574 2,574 2,400 2,484 5,300
2016/04/27 2,430 2,600 2,430 2,600 6,000
2016/04/26 2,514 2,535 2,390 2,406 15,700
2016/04/25 2,599 2,636 2,446 2,517 19,700
2016/04/22 2,490 2,549 2,460 2,549 17,200
2016/04/21 2,382 2,475 2,342 2,469 10,100
2016/04/20 2,250 2,390 2,250 2,332 10,800
2016/04/19 2,179 2,268 2,179 2,264 6,400
2016/04/18 2,256 2,256 2,111 2,112 4,900
2016/04/15 2,330 2,330 2,211 2,225 10,200
2016/04/14 2,297 2,338 2,225 2,338 5,400
2016/04/13 2,251 2,301 2,200 2,247 4,200
2016/04/12 2,300 2,368 2,278 2,278 2,500
2016/04/11 2,400 2,400 2,300 2,338 3,100
2016/04/08 2,219 2,400 2,199 2,400 5,000
2016/04/07 2,274 2,279 2,210 2,269 2,600
2016/04/06 2,285 2,320 2,135 2,248 7,500
2016/04/05 2,434 2,490 2,306 2,330 10,100
2016/04/04 2,415 2,482 2,406 2,434 7,700
2016/04/01 2,625 2,649 2,420 2,431 25,900
2016/03/31 2,590 2,694 2,550 2,664 32,700
2016/03/30 2,400 2,580 2,360 2,520 42,800
2016/03/29 2,253 2,345 2,220 2,335 15,400
2016/03/28 2,317 2,317 2,235 2,263 8,800
2016/03/25 2,220 2,318 2,107 2,318 17,600
2016/03/24 2,200 2,256 2,171 2,240 13,100
2016/03/23 2,155 2,210 2,135 2,170 6,500
2016/03/22 2,100 2,220 2,070 2,205 17,500
2016/03/18 2,013 2,042 2,001 2,017 3,300
2016/03/17 2,085 2,116 2,011 2,038 8,500
2016/03/16 2,055 2,119 2,053 2,116 5,000
2016/03/15 2,050 2,135 2,003 2,105 14,200
2016/03/14 2,185 2,200 2,024 2,050 28,700
2016/03/11 2,205 2,236 2,150 2,230 9,900
2016/03/10 2,250 2,250 2,120 2,243 15,900
2016/03/09 2,178 2,325 2,148 2,274 67,700
2016/03/08 2,065 2,088 1,991 2,078 14,900
2016/03/07 2,124 2,125 1,990 2,015 12,500
2016/03/04 2,110 2,180 2,090 2,135 12,200
2016/03/03 2,141 2,201 2,065 2,109 42,500
2016/03/02 2,004 2,138 1,938 2,058 55,200
2016/03/01 2,065 2,087 1,917 1,986 59,300
2016/02/29 2,500 2,513 2,017 2,100 77,600
2016/02/26 2,551 2,809 2,225 2,382 162,700
2016/02/25 2,103 2,601 2,103 2,601 275,600
2016/02/24 2,101 2,101 2,101 2,101 9,600
2016/02/23 1,701 1,701 1,701 1,701 2,900
2016/02/22 1,296 1,475 1,296 1,401 6,800
2016/02/19 1,312 1,345 1,276 1,345 3,100
2016/02/18 1,320 1,379 1,295 1,345 4,700
2016/02/17 1,271 1,350 1,271 1,350 1,200
2016/02/16 1,279 1,343 1,255 1,271 3,400
2016/02/15 1,230 1,279 1,226 1,279 7,300
2016/02/12 1,250 1,259 1,184 1,200 43,000
2016/02/10 1,270 1,325 1,210 1,270 11,300
2016/02/09 1,299 1,359 1,269 1,280 12,600
2016/02/08 1,299 1,330 1,280 1,329 6,900
2016/02/05 1,302 1,359 1,272 1,299 8,100
2016/02/04 1,341 1,460 1,331 1,361 7,400
2016/02/03 1,400 1,445 1,385 1,385 5,000
2016/02/02 1,540 1,540 1,420 1,490 5,000
2016/02/01 1,518 1,530 1,458 1,527 10,600
2016/01/29 1,310 1,488 1,310 1,488 6,800
2016/01/28 1,310 1,310 1,260 1,310 1,800
2016/01/27 1,272 1,310 1,272 1,310 1,200
2016/01/26 1,283 1,283 1,241 1,272 800
2016/01/25 1,295 1,295 1,202 1,260 7,100
2016/01/22 1,296 1,318 1,211 1,262 41,000
2016/01/21 1,340 1,369 1,272 1,326 13,800
2016/01/20 1,380 1,449 1,368 1,370 5,900
2016/01/19 1,390 1,409 1,360 1,409 900
2016/01/18 1,345 1,410 1,345 1,396 2,900
2016/01/15 1,350 1,459 1,345 1,433 5,000
2016/01/14 1,369 1,430 1,346 1,374 6,100
2016/01/13 1,370 1,488 1,345 1,449 6,300
2016/01/12 1,371 1,430 1,345 1,374 4,600
2016/01/08 1,375 1,449 1,357 1,440 5,000
2016/01/07 1,557 1,557 1,430 1,445 2,000
2016/01/06 1,598 1,598 1,460 1,558 7,500
2016/01/05 1,449 1,549 1,448 1,545 9,800
2016/01/04 1,420 1,505 1,420 1,479 5,800

このページの先頭へ