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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,954 | 1,977 | 1,913 | 1,941 | 5,900 |
| 2017/12/28 | 1,963 | 1,991 | 1,940 | 1,954 | 67,300 |
| 2017/12/27 | 1,882 | 1,974 | 1,882 | 1,963 | 2,900 |
| 2017/12/26 | 1,970 | 1,970 | 1,882 | 1,882 | 6,700 |
| 2017/12/25 | 1,951 | 2,009 | 1,907 | 1,990 | 16,600 |
| 2017/12/22 | 1,986 | 1,986 | 1,970 | 1,974 | 5,400 |
| 2017/12/21 | 1,972 | 2,017 | 1,950 | 1,970 | 8,100 |
| 2017/12/20 | 2,000 | 2,014 | 1,981 | 1,990 | 7,000 |
| 2017/12/19 | 2,045 | 2,045 | 1,980 | 2,010 | 14,700 |
| 2017/12/18 | 2,126 | 2,144 | 2,068 | 2,106 | 44,300 |
| 2017/12/15 | 2,165 | 2,198 | 2,115 | 2,160 | 7,400 |
| 2017/12/14 | 2,171 | 2,230 | 2,150 | 2,165 | 16,700 |
| 2017/12/13 | 2,120 | 2,146 | 2,090 | 2,143 | 4,900 |
| 2017/12/12 | 2,096 | 2,147 | 2,075 | 2,119 | 3,900 |
| 2017/12/11 | 2,082 | 2,146 | 2,068 | 2,129 | 9,500 |
| 2017/12/08 | 2,141 | 2,173 | 2,082 | 2,083 | 28,400 |
| 2017/12/07 | 1,975 | 2,173 | 1,974 | 2,172 | 47,600 |
| 2017/12/06 | 1,915 | 1,934 | 1,869 | 1,932 | 22,000 |
| 2017/12/05 | 1,807 | 1,875 | 1,807 | 1,875 | 9,900 |
| 2017/12/04 | 1,798 | 1,888 | 1,798 | 1,806 | 12,000 |
| 2017/12/01 | 1,807 | 1,832 | 1,782 | 1,803 | 3,800 |
| 2017/11/30 | 1,772 | 1,809 | 1,772 | 1,803 | 2,900 |
| 2017/11/29 | 1,815 | 1,815 | 1,776 | 1,800 | 2,400 |
| 2017/11/28 | 1,790 | 1,824 | 1,790 | 1,814 | 12,300 |
| 2017/11/27 | 1,774 | 1,787 | 1,772 | 1,782 | 3,900 |
| 2017/11/24 | 1,700 | 1,779 | 1,700 | 1,764 | 9,100 |
| 2017/11/22 | 1,700 | 1,700 | 1,690 | 1,700 | 700 |
| 2017/11/21 | 1,683 | 1,701 | 1,683 | 1,696 | 500 |
| 2017/11/20 | 1,700 | 1,701 | 1,663 | 1,700 | 14,200 |
| 2017/11/17 | 1,742 | 1,751 | 1,710 | 1,720 | 3,800 |
| 2017/11/16 | 1,702 | 1,746 | 1,690 | 1,728 | 6,300 |
| 2017/11/15 | 1,752 | 1,774 | 1,650 | 1,718 | 15,600 |
| 2017/11/14 | 1,738 | 1,768 | 1,730 | 1,765 | 3,000 |
| 2017/11/13 | 1,734 | 1,794 | 1,734 | 1,750 | 10,200 |
| 2017/11/10 | 1,690 | 1,739 | 1,690 | 1,734 | 5,700 |
| 2017/11/09 | 1,736 | 1,739 | 1,705 | 1,730 | 3,900 |
| 2017/11/08 | 1,673 | 1,737 | 1,670 | 1,737 | 9,300 |
| 2017/11/07 | 1,728 | 1,747 | 1,697 | 1,712 | 8,100 |
| 2017/11/06 | 1,820 | 1,820 | 1,728 | 1,768 | 34,500 |
| 2017/11/02 | 1,864 | 1,868 | 1,800 | 1,839 | 7,200 |
| 2017/11/01 | 1,891 | 1,910 | 1,815 | 1,864 | 17,400 |
| 2017/10/31 | 1,775 | 1,925 | 1,765 | 1,851 | 24,600 |
| 2017/10/30 | 1,820 | 1,820 | 1,730 | 1,750 | 9,300 |
| 2017/10/27 | 1,775 | 1,820 | 1,760 | 1,820 | 8,000 |
| 2017/10/26 | 1,712 | 1,790 | 1,712 | 1,755 | 6,000 |
| 2017/10/25 | 1,774 | 1,774 | 1,712 | 1,712 | 5,700 |
| 2017/10/24 | 1,808 | 1,808 | 1,667 | 1,775 | 13,400 |
| 2017/10/23 | 1,670 | 1,830 | 1,670 | 1,780 | 16,900 |
| 2017/10/20 | 1,580 | 1,649 | 1,580 | 1,647 | 7,700 |
| 2017/10/19 | 1,557 | 1,580 | 1,537 | 1,580 | 5,300 |
| 2017/10/18 | 1,480 | 1,667 | 1,469 | 1,577 | 20,900 |
| 2017/10/17 | 1,475 | 1,505 | 1,425 | 1,492 | 14,300 |
| 2017/10/16 | 1,485 | 1,485 | 1,436 | 1,475 | 3,000 |
| 2017/10/13 | 1,486 | 1,491 | 1,479 | 1,490 | 2,100 |
| 2017/10/12 | 1,495 | 1,495 | 1,456 | 1,493 | 3,300 |
| 2017/10/11 | 1,490 | 1,506 | 1,490 | 1,500 | 4,800 |
| 2017/10/10 | 1,484 | 1,485 | 1,478 | 1,485 | 3,000 |
| 2017/10/06 | 1,449 | 1,479 | 1,434 | 1,457 | 3,300 |
| 2017/10/05 | 1,479 | 1,480 | 1,422 | 1,457 | 7,300 |
| 2017/10/04 | 1,492 | 1,492 | 1,462 | 1,466 | 2,800 |
| 2017/10/03 | 1,496 | 1,496 | 1,473 | 1,476 | 13,500 |
| 2017/10/02 | 1,495 | 1,495 | 1,460 | 1,495 | 3,600 |
| 2017/09/29 | 1,450 | 1,514 | 1,433 | 1,495 | 18,700 |
| 2017/09/28 | 1,375 | 1,500 | 1,357 | 1,420 | 23,200 |
| 2017/09/27 | 1,350 | 1,364 | 1,335 | 1,357 | 1,900 |
| 2017/09/26 | 1,347 | 1,347 | 1,327 | 1,339 | 4,600 |
| 2017/09/25 | 1,349 | 1,349 | 1,329 | 1,347 | 3,100 |
| 2017/09/22 | 1,365 | 1,365 | 1,350 | 1,350 | 1,600 |
| 2017/09/21 | 1,350 | 1,350 | 1,318 | 1,349 | 5,600 |
| 2017/09/20 | 1,369 | 1,369 | 1,351 | 1,365 | 2,200 |
| 2017/09/19 | 1,376 | 1,376 | 1,350 | 1,350 | 3,700 |
| 2017/09/15 | 1,386 | 1,386 | 1,346 | 1,377 | 4,100 |
| 2017/09/14 | 1,309 | 1,396 | 1,309 | 1,356 | 8,500 |
| 2017/09/13 | 1,299 | 1,303 | 1,293 | 1,300 | 1,700 |
| 2017/09/12 | 1,295 | 1,299 | 1,288 | 1,299 | 2,700 |
| 2017/09/11 | 1,276 | 1,310 | 1,276 | 1,294 | 1,400 |
| 2017/09/08 | 1,285 | 1,291 | 1,273 | 1,273 | 2,500 |
| 2017/09/07 | 1,286 | 1,286 | 1,286 | 1,286 | 400 |
| 2017/09/06 | 1,295 | 1,298 | 1,281 | 1,298 | 1,600 |
| 2017/09/05 | 1,301 | 1,301 | 1,277 | 1,299 | 4,500 |
| 2017/09/04 | 1,316 | 1,318 | 1,300 | 1,307 | 3,800 |
| 2017/09/01 | 1,310 | 1,318 | 1,310 | 1,311 | 4,100 |
| 2017/08/31 | 1,302 | 1,309 | 1,302 | 1,309 | 400 |
| 2017/08/30 | 1,308 | 1,314 | 1,302 | 1,304 | 3,900 |
| 2017/08/29 | 1,304 | 1,304 | 1,288 | 1,304 | 1,000 |
| 2017/08/28 | 1,311 | 1,312 | 1,295 | 1,296 | 5,600 |
| 2017/08/25 | 1,293 | 1,304 | 1,290 | 1,292 | 900 |
| 2017/08/24 | 1,288 | 1,289 | 1,288 | 1,289 | 400 |
| 2017/08/23 | 1,283 | 1,304 | 1,280 | 1,287 | 2,700 |
| 2017/08/22 | 1,296 | 1,313 | 1,275 | 1,309 | 5,900 |
| 2017/08/21 | 1,313 | 1,313 | 1,273 | 1,298 | 15,500 |
| 2017/08/18 | 1,294 | 1,320 | 1,294 | 1,313 | 5,700 |
| 2017/08/17 | 1,305 | 1,305 | 1,265 | 1,302 | 11,500 |
| 2017/08/16 | 1,296 | 1,309 | 1,271 | 1,301 | 3,700 |
| 2017/08/15 | 1,272 | 1,299 | 1,270 | 1,296 | 900 |
| 2017/08/14 | 1,310 | 1,310 | 1,250 | 1,272 | 6,100 |
| 2017/08/10 | 1,311 | 1,320 | 1,310 | 1,319 | 33,200 |
| 2017/08/09 | 1,319 | 1,319 | 1,306 | 1,309 | 3,900 |
| 2017/08/08 | 1,314 | 1,314 | 1,292 | 1,305 | 68,000 |
| 2017/08/07 | 1,317 | 1,317 | 1,292 | 1,309 | 2,500 |
| 2017/08/04 | 1,320 | 1,320 | 1,302 | 1,302 | 800 |
| 2017/08/03 | 1,318 | 1,318 | 1,291 | 1,316 | 17,300 |
| 2017/08/02 | 1,301 | 1,322 | 1,281 | 1,308 | 8,300 |
| 2017/08/01 | 1,301 | 1,312 | 1,281 | 1,310 | 8,500 |
| 2017/07/31 | 1,279 | 1,309 | 1,262 | 1,271 | 6,500 |
| 2017/07/28 | 1,306 | 1,315 | 1,280 | 1,306 | 5,200 |
| 2017/07/27 | 1,308 | 1,308 | 1,294 | 1,306 | 3,200 |
| 2017/07/26 | 1,309 | 1,309 | 1,292 | 1,304 | 2,400 |
| 2017/07/25 | 1,308 | 1,308 | 1,294 | 1,294 | 1,200 |
| 2017/07/24 | 1,300 | 1,314 | 1,300 | 1,308 | 1,600 |
| 2017/07/21 | 1,280 | 1,305 | 1,264 | 1,305 | 4,400 |
| 2017/07/20 | 1,321 | 1,321 | 1,285 | 1,285 | 1,800 |
| 2017/07/19 | 1,325 | 1,325 | 1,308 | 1,322 | 4,500 |
| 2017/07/18 | 1,312 | 1,327 | 1,312 | 1,320 | 2,600 |
| 2017/07/14 | 1,325 | 1,327 | 1,311 | 1,320 | 2,200 |
| 2017/07/13 | 1,320 | 1,320 | 1,302 | 1,316 | 4,100 |
| 2017/07/12 | 1,288 | 1,321 | 1,288 | 1,320 | 5,000 |
| 2017/07/11 | 1,284 | 1,308 | 1,284 | 1,290 | 2,300 |
| 2017/07/10 | 1,300 | 1,350 | 1,289 | 1,289 | 16,800 |
| 2017/07/07 | 1,281 | 1,288 | 1,261 | 1,278 | 2,600 |
| 2017/07/06 | 1,290 | 1,309 | 1,276 | 1,289 | 5,700 |
| 2017/07/05 | 1,264 | 1,330 | 1,255 | 1,299 | 9,800 |
| 2017/07/04 | 1,260 | 1,260 | 1,241 | 1,259 | 5,700 |
| 2017/07/03 | 1,262 | 1,262 | 1,214 | 1,247 | 2,900 |
| 2017/06/30 | 1,216 | 1,246 | 1,200 | 1,232 | 2,900 |
| 2017/06/29 | 1,210 | 1,241 | 1,210 | 1,240 | 4,900 |
| 2017/06/28 | 1,164 | 1,255 | 1,164 | 1,215 | 7,100 |
| 2017/06/27 | 1,162 | 1,164 | 1,153 | 1,164 | 2,100 |
| 2017/06/26 | 1,162 | 1,162 | 1,160 | 1,160 | 2,800 |
| 2017/06/23 | 1,173 | 1,173 | 1,152 | 1,162 | 2,300 |
| 2017/06/22 | 1,163 | 1,176 | 1,160 | 1,174 | 3,100 |
| 2017/06/21 | 1,186 | 1,207 | 1,150 | 1,156 | 15,400 |
| 2017/06/20 | 1,186 | 1,214 | 1,180 | 1,201 | 11,800 |
| 2017/06/19 | 1,223 | 1,239 | 1,189 | 1,189 | 9,300 |
| 2017/06/16 | 1,250 | 1,270 | 1,231 | 1,242 | 5,500 |
| 2017/06/15 | 1,250 | 1,269 | 1,250 | 1,265 | 1,200 |
| 2017/06/14 | 1,249 | 1,279 | 1,249 | 1,265 | 2,500 |
| 2017/06/13 | 1,226 | 1,273 | 1,226 | 1,248 | 3,900 |
| 2017/06/12 | 1,245 | 1,245 | 1,211 | 1,226 | 1,600 |
| 2017/06/09 | 1,228 | 1,243 | 1,204 | 1,228 | 11,500 |
| 2017/06/08 | 1,271 | 1,271 | 1,225 | 1,240 | 9,900 |
| 2017/06/07 | 1,266 | 1,274 | 1,249 | 1,271 | 4,800 |
| 2017/06/06 | 1,296 | 1,300 | 1,275 | 1,275 | 5,900 |
| 2017/06/05 | 1,294 | 1,305 | 1,275 | 1,295 | 4,800 |
| 2017/06/02 | 1,287 | 1,300 | 1,281 | 1,300 | 10,600 |
| 2017/06/01 | 1,254 | 1,299 | 1,251 | 1,291 | 17,800 |
| 2017/05/31 | 1,275 | 1,315 | 1,268 | 1,314 | 18,200 |
| 2017/05/30 | 1,265 | 1,279 | 1,237 | 1,273 | 7,700 |
| 2017/05/29 | 1,266 | 1,290 | 1,256 | 1,260 | 7,600 |
| 2017/05/26 | 1,310 | 1,310 | 1,229 | 1,256 | 11,100 |
| 2017/05/25 | 1,295 | 1,320 | 1,231 | 1,301 | 13,300 |
| 2017/05/24 | 1,279 | 1,306 | 1,238 | 1,272 | 21,300 |
| 2017/05/23 | 1,280 | 1,339 | 1,260 | 1,309 | 40,600 |
| 2017/05/22 | 1,208 | 1,400 | 1,149 | 1,370 | 55,000 |
| 2017/05/19 | 1,212 | 1,263 | 1,194 | 1,238 | 29,900 |
| 2017/05/18 | 1,219 | 1,290 | 1,186 | 1,216 | 89,500 |
| 2017/05/17 | 1,374 | 1,374 | 1,309 | 1,339 | 264,900 |
| 2017/05/16 | 1,074 | 1,074 | 1,074 | 1,074 | 5,700 |
| 2017/05/15 | 905 | 925 | 888 | 924 | 6,900 |
| 2017/05/12 | 899 | 913 | 899 | 909 | 3,500 |
| 2017/05/11 | 911 | 914 | 900 | 914 | 2,900 |
| 2017/05/10 | 913 | 913 | 901 | 911 | 2,800 |
| 2017/05/09 | 906 | 914 | 904 | 913 | 3,400 |
| 2017/05/08 | 915 | 915 | 905 | 907 | 2,000 |
| 2017/05/02 | 902 | 910 | 902 | 905 | 2,000 |
| 2017/05/01 | 905 | 905 | 905 | 905 | 500 |
| 2017/04/28 | 893 | 906 | 893 | 906 | 1,500 |
| 2017/04/27 | 900 | 900 | 898 | 898 | 600 |
| 2017/04/26 | 898 | 908 | 897 | 897 | 1,100 |
| 2017/04/25 | 890 | 904 | 889 | 900 | 1,300 |
| 2017/04/24 | 907 | 907 | 899 | 899 | 1,600 |
| 2017/04/21 | 899 | 908 | 899 | 907 | 2,800 |
| 2017/04/20 | 897 | 905 | 895 | 900 | 4,100 |
| 2017/04/19 | 881 | 896 | 881 | 893 | 1,100 |
| 2017/04/18 | 897 | 899 | 887 | 887 | 1,800 |
| 2017/04/17 | 902 | 902 | 898 | 898 | 500 |
| 2017/04/14 | 903 | 903 | 890 | 903 | 1,100 |
| 2017/04/13 | 899 | 905 | 886 | 903 | 1,900 |
| 2017/04/12 | 901 | 901 | 882 | 885 | 900 |
| 2017/04/11 | 914 | 916 | 903 | 912 | 3,700 |
| 2017/04/10 | 913 | 913 | 865 | 911 | 3,000 |
| 2017/04/07 | 915 | 915 | 901 | 904 | 600 |
| 2017/04/06 | 913 | 915 | 893 | 901 | 4,900 |
| 2017/04/05 | 913 | 914 | 899 | 913 | 3,600 |
| 2017/04/04 | 930 | 930 | 904 | 904 | 9,700 |
| 2017/04/03 | 895 | 901 | 895 | 901 | 2,300 |
| 2017/03/31 | 894 | 894 | 892 | 894 | 500 |
| 2017/03/30 | 899 | 899 | 888 | 899 | 700 |
| 2017/03/29 | 882 | 893 | 882 | 890 | 900 |
| 2017/03/28 | 860 | 900 | 855 | 887 | 10,700 |
| 2017/03/27 | 885 | 900 | 876 | 890 | 1,400 |
| 2017/03/24 | 890 | 900 | 890 | 900 | 1,400 |
| 2017/03/23 | 889 | 897 | 872 | 881 | 5,500 |
| 2017/03/22 | 894 | 899 | 890 | 891 | 3,500 |
| 2017/03/21 | 895 | 901 | 895 | 900 | 1,800 |
| 2017/03/17 | 898 | 899 | 896 | 898 | 1,100 |
| 2017/03/16 | 901 | 901 | 892 | 899 | 1,300 |
| 2017/03/15 | 892 | 900 | 891 | 897 | 2,400 |
| 2017/03/14 | 895 | 902 | 893 | 901 | 2,500 |
| 2017/03/13 | 897 | 908 | 894 | 895 | 1,800 |
| 2017/03/10 | 902 | 907 | 898 | 900 | 4,800 |
| 2017/03/09 | 899 | 909 | 891 | 905 | 3,900 |
| 2017/03/08 | 907 | 907 | 896 | 903 | 4,100 |
| 2017/03/07 | 900 | 906 | 900 | 905 | 3,000 |
| 2017/03/06 | 900 | 908 | 888 | 895 | 13,100 |
| 2017/03/03 | 902 | 905 | 895 | 900 | 12,100 |
| 2017/03/02 | 906 | 911 | 900 | 902 | 14,000 |
| 2017/03/01 | 907 | 909 | 901 | 903 | 9,500 |
| 2017/02/28 | 920 | 933 | 920 | 924 | 1,800 |
| 2017/02/27 | 932 | 932 | 915 | 920 | 2,600 |
| 2017/02/24 | 930 | 940 | 923 | 935 | 3,300 |
| 2017/02/23 | 915 | 938 | 915 | 938 | 3,300 |
| 2017/02/22 | 921 | 921 | 915 | 918 | 1,300 |
| 2017/02/21 | 930 | 930 | 912 | 921 | 1,600 |
| 2017/02/20 | 916 | 929 | 908 | 908 | 1,900 |
| 2017/02/17 | 925 | 925 | 904 | 916 | 4,100 |
| 2017/02/16 | 904 | 917 | 900 | 914 | 2,500 |
| 2017/02/15 | 909 | 918 | 887 | 895 | 10,100 |
| 2017/02/14 | 910 | 920 | 890 | 894 | 5,800 |
| 2017/02/13 | 910 | 916 | 901 | 907 | 3,300 |
| 2017/02/10 | 910 | 921 | 901 | 910 | 14,800 |
| 2017/02/09 | 930 | 943 | 930 | 940 | 6,100 |
| 2017/02/08 | 932 | 950 | 910 | 930 | 27,100 |
| 2017/02/07 | 1,040 | 1,080 | 1,001 | 1,067 | 21,000 |
| 2017/02/06 | 984 | 984 | 941 | 980 | 11,700 |
| 2017/02/03 | 893 | 996 | 893 | 969 | 18,500 |
| 2017/02/02 | 886 | 895 | 877 | 878 | 7,400 |
| 2017/02/01 | 910 | 910 | 885 | 887 | 7,800 |
| 2017/01/31 | 900 | 910 | 900 | 910 | 2,200 |
| 2017/01/30 | 905 | 905 | 900 | 900 | 1,900 |
| 2017/01/27 | 895 | 906 | 895 | 906 | 3,000 |
| 2017/01/26 | 911 | 911 | 904 | 907 | 700 |
| 2017/01/25 | 902 | 915 | 898 | 912 | 4,800 |
| 2017/01/24 | 909 | 917 | 908 | 917 | 400 |
| 2017/01/23 | 929 | 929 | 908 | 919 | 2,900 |
| 2017/01/20 | 905 | 920 | 905 | 914 | 1,200 |
| 2017/01/19 | 925 | 925 | 902 | 904 | 1,100 |
| 2017/01/18 | 904 | 904 | 895 | 903 | 1,000 |
| 2017/01/17 | 920 | 935 | 902 | 904 | 1,500 |
| 2017/01/16 | 900 | 931 | 900 | 920 | 2,400 |
| 2017/01/13 | 898 | 904 | 891 | 900 | 7,000 |
| 2017/01/12 | 929 | 929 | 900 | 915 | 1,400 |
| 2017/01/11 | 915 | 930 | 912 | 914 | 2,500 |
| 2017/01/10 | 920 | 931 | 912 | 928 | 1,900 |
| 2017/01/06 | 925 | 940 | 915 | 920 | 8,800 |
| 2017/01/05 | 941 | 950 | 928 | 940 | 3,500 |
| 2017/01/04 | 940 | 959 | 940 | 940 | 2,500 |