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
2019/12/30 1,303 1,344 1,278 1,325 11,100
2019/12/27 1,306 1,329 1,298 1,298 12,600
2019/12/26 1,280 1,314 1,261 1,308 15,200
2019/12/25 1,306 1,320 1,286 1,290 26,200
2019/12/24 1,347 1,355 1,307 1,307 33,500
2019/12/23 1,347 1,419 1,300 1,386 96,600
2019/12/20 1,324 1,336 1,304 1,317 31,300
2019/12/19 1,346 1,350 1,288 1,306 22,900
2019/12/18 1,335 1,360 1,306 1,341 49,700
2019/12/17 1,256 1,365 1,256 1,365 127,600
2019/12/16 1,225 1,274 1,201 1,237 50,900
2019/12/13 1,206 1,214 1,176 1,197 25,200
2019/12/12 1,176 1,260 1,171 1,188 46,200
2019/12/11 1,220 1,237 1,154 1,166 46,800
2019/12/10 1,170 1,274 1,168 1,265 108,500
2019/12/09 1,084 1,171 1,076 1,155 88,100
2019/12/06 968 1,114 965 1,114 184,000
2019/12/05 941 964 926 964 29,800
2019/12/04 936 943 920 941 5,700
2019/12/03 932 945 919 926 9,500
2019/12/02 938 955 938 945 11,000
2019/11/29 910 949 906 941 19,000
2019/11/28 929 929 905 916 8,800
2019/11/27 927 932 916 924 5,300
2019/11/26 942 942 913 932 9,200
2019/11/25 918 944 916 934 9,600
2019/11/22 920 922 894 909 24,000
2019/11/21 926 958 907 934 37,700
2019/11/20 921 925 903 918 17,100
2019/11/19 920 926 892 906 38,800
2019/11/18 945 949 906 918 32,600
2019/11/15 913 959 911 942 64,700
2019/11/14 955 979 901 920 97,100
2019/11/13 1,115 1,118 947 959 387,700
2019/11/12 1,052 1,130 1,045 1,130 149,500
2019/11/11 958 1,061 957 1,060 164,800
2019/11/08 954 965 928 943 68,800
2019/11/07 948 957 914 955 105,800
2019/11/06 836 985 827 960 339,000
2019/11/05 783 845 783 836 103,500
2019/11/01 790 814 773 788 126,400
2019/10/31 821 874 803 863 137,000
2019/10/30 788 837 772 831 124,800
2019/10/29 735 776 735 767 38,500
2019/10/28 753 757 737 737 23,300
2019/10/25 761 762 725 753 49,700
2019/10/24 775 776 761 762 20,500
2019/10/23 778 778 763 766 20,300
2019/10/21 778 785 767 780 23,000
2019/10/18 785 785 765 767 40,700
2019/10/17 808 808 772 785 47,000
2019/10/16 807 817 802 808 13,200
2019/10/15 806 814 803 807 8,700
2019/10/11 825 825 801 805 24,800
2019/10/10 820 842 810 825 14,400
2019/10/09 800 845 795 826 38,200
2019/10/08 792 819 792 802 14,900
2019/10/07 812 812 790 793 10,900
2019/10/04 802 822 794 812 22,400
2019/10/03 793 804 783 802 18,100
2019/10/02 818 819 797 806 16,600
2019/10/01 836 836 811 824 12,900
2019/09/30 802 820 801 817 17,800
2019/09/27 839 839 788 802 50,800
2019/09/26 820 831 813 827 27,100
2019/09/25 828 830 801 820 36,600
2019/09/24 855 855 824 834 36,700
2019/09/20 870 870 826 835 58,600
2019/09/19 824 897 823 855 73,700
2019/09/18 895 895 822 834 172,900
2019/09/17 902 932 853 904 555,200
2019/09/13 783 794 763 782 44,300
2019/09/12 794 806 765 781 75,700
2019/09/11 806 828 788 796 64,100
2019/09/10 795 817 780 804 71,100
2019/09/09 823 884 791 807 182,800
2019/09/06 738 840 738 823 419,900
2019/09/05 690 749 665 745 261,200
2019/09/04 777 778 707 711 271,200
2019/09/03 766 800 740 777 618,300
2019/09/02 721 721 721 721 9,800
2019/08/30 587 625 572 621 79,900
2019/08/29 618 618 566 587 83,300
2019/08/28 628 628 610 610 41,100
2019/08/27 655 656 576 618 163,600
2019/08/26 640 670 627 645 112,100
2019/08/23 719 725 630 655 276,100
2019/08/22 756 760 725 730 108,600
2019/08/21 777 791 751 751 167,600
2019/08/20 830 850 773 807 224,800
2019/08/19 780 844 750 832 530,700
2019/08/16 798 835 783 783 860,500
2019/08/15 1,083 1,083 1,083 1,083 5,300
2019/08/14 1,363 1,387 1,363 1,383 3,300
2019/08/13 1,360 1,435 1,359 1,362 16,000
2019/08/09 1,381 1,420 1,351 1,420 14,700
2019/08/08 1,319 1,360 1,318 1,359 9,400
2019/08/07 1,334 1,348 1,315 1,319 16,500
2019/08/06 1,352 1,382 1,300 1,363 41,600
2019/08/05 1,513 1,572 1,435 1,472 35,400
2019/08/02 1,568 1,644 1,555 1,633 25,900
2019/08/01 1,544 1,580 1,528 1,573 8,500
2019/07/31 1,614 1,677 1,578 1,578 33,200
2019/07/30 1,500 1,637 1,480 1,620 54,400
2019/07/29 1,350 1,589 1,350 1,549 144,300
2019/07/26 1,276 1,290 1,259 1,289 7,300
2019/07/25 1,271 1,280 1,265 1,276 4,300
2019/07/24 1,295 1,295 1,270 1,274 4,100
2019/07/23 1,280 1,291 1,280 1,288 2,300
2019/07/22 1,252 1,282 1,252 1,276 6,400
2019/07/19 1,246 1,288 1,246 1,249 7,100
2019/07/18 1,315 1,320 1,207 1,246 12,200
2019/07/17 1,304 1,318 1,304 1,318 2,600
2019/07/16 1,300 1,323 1,300 1,320 2,600
2019/07/12 1,307 1,330 1,281 1,314 6,000
2019/07/11 1,299 1,299 1,268 1,277 3,000
2019/07/10 1,283 1,287 1,251 1,269 6,300
2019/07/09 1,300 1,313 1,275 1,283 9,300
2019/07/08 1,325 1,352 1,300 1,300 3,500
2019/07/05 1,382 1,382 1,323 1,323 4,700
2019/07/04 1,322 1,352 1,314 1,350 3,800
2019/07/03 1,326 1,355 1,317 1,325 3,200
2019/07/02 1,394 1,394 1,317 1,337 19,300
2019/07/01 1,409 1,425 1,392 1,406 10,100
2019/06/28 1,308 1,410 1,275 1,409 18,000
2019/06/27 1,405 1,423 1,330 1,338 7,900
2019/06/26 1,449 1,449 1,400 1,405 8,600
2019/06/25 1,432 1,470 1,417 1,432 5,900
2019/06/24 1,426 1,446 1,393 1,442 8,600
2019/06/21 1,483 1,509 1,421 1,425 12,600
2019/06/20 1,521 1,522 1,448 1,493 8,500
2019/06/19 1,521 1,540 1,490 1,512 11,800
2019/06/18 1,450 1,543 1,450 1,519 33,600
2019/06/17 1,417 1,475 1,410 1,444 10,600
2019/06/14 1,380 1,434 1,380 1,416 5,900
2019/06/13 1,415 1,420 1,400 1,410 2,500
2019/06/12 1,387 1,418 1,387 1,409 7,300
2019/06/11 1,373 1,430 1,373 1,413 8,400
2019/06/10 1,316 1,409 1,316 1,403 7,600
2019/06/07 1,364 1,379 1,332 1,371 5,200
2019/06/06 1,406 1,406 1,354 1,364 3,700
2019/06/05 1,426 1,426 1,370 1,389 12,400
2019/06/04 1,400 1,417 1,300 1,366 11,100
2019/06/03 1,400 1,450 1,316 1,450 22,300
2019/05/31 1,456 1,475 1,401 1,405 16,300
2019/05/30 1,415 1,475 1,396 1,475 23,500
2019/05/29 1,295 1,475 1,275 1,475 50,400
2019/05/28 1,259 1,319 1,233 1,278 20,100
2019/05/27 1,250 1,293 1,207 1,236 30,900
2019/05/24 1,153 1,245 1,153 1,245 23,100
2019/05/23 1,162 1,182 1,148 1,175 20,800
2019/05/22 1,117 1,162 1,116 1,160 19,200
2019/05/21 1,123 1,137 1,067 1,136 14,700
2019/05/20 1,050 1,138 1,038 1,093 21,100
2019/05/17 1,065 1,082 1,031 1,050 28,700
2019/05/16 1,101 1,101 1,071 1,101 59,600
2019/05/15 965 969 921 951 25,000
2019/05/14 898 948 889 934 15,800
2019/05/13 944 944 911 911 10,900
2019/05/10 946 946 910 944 10,700
2019/05/09 970 970 905 956 27,700
2019/05/08 958 967 950 962 16,400
2019/05/07 990 1,014 970 973 13,000
2019/04/26 968 988 960 988 11,700
2019/04/25 970 985 883 976 91,200
2019/04/24 1,082 1,096 996 1,000 59,700
2019/04/23 1,122 1,122 1,076 1,076 14,600
2019/04/22 1,081 1,131 1,068 1,129 15,500
2019/04/19 1,057 1,090 1,057 1,090 7,700
2019/04/18 1,170 1,179 1,049 1,049 41,700
2019/04/17 1,171 1,174 1,144 1,144 1,800
2019/04/16 1,174 1,177 1,146 1,171 4,300
2019/04/15 1,169 1,174 1,142 1,173 2,400
2019/04/12 1,101 1,172 1,101 1,144 6,700
2019/04/11 1,149 1,168 1,100 1,100 5,700
2019/04/10 1,165 1,170 1,138 1,150 3,900
2019/04/09 1,140 1,175 1,136 1,163 5,300
2019/04/08 1,158 1,164 1,142 1,142 2,000
2019/04/05 1,158 1,164 1,148 1,158 3,400
2019/04/04 1,160 1,165 1,158 1,158 600
2019/04/03 1,148 1,157 1,132 1,157 2,600
2019/04/02 1,162 1,162 1,140 1,148 2,900
2019/04/01 1,131 1,146 1,119 1,146 5,500
2019/03/29 1,153 1,169 1,127 1,131 4,400
2019/03/28 1,140 1,158 1,133 1,153 6,200
2019/03/27 1,107 1,148 1,100 1,121 10,700
2019/03/26 1,105 1,139 1,105 1,106 5,900
2019/03/25 1,059 1,113 1,055 1,111 13,100
2019/03/22 1,097 1,118 1,085 1,114 7,800
2019/03/20 1,090 1,103 1,082 1,099 3,400
2019/03/19 1,122 1,140 1,066 1,099 13,700
2019/03/18 1,150 1,150 1,116 1,121 5,000
2019/03/15 1,122 1,149 1,116 1,116 6,900
2019/03/14 1,106 1,135 1,106 1,121 12,300
2019/03/13 1,110 1,110 1,076 1,091 9,000
2019/03/12 1,107 1,116 1,075 1,108 13,400
2019/03/11 1,051 1,100 1,035 1,100 35,100
2019/03/08 1,185 1,185 1,042 1,063 84,400
2019/03/07 1,227 1,228 1,157 1,194 27,700
2019/03/06 1,295 1,302 1,220 1,235 24,000
2019/03/05 1,307 1,312 1,297 1,297 2,200
2019/03/04 1,311 1,328 1,310 1,322 3,200
2019/03/01 1,298 1,322 1,290 1,311 4,600
2019/02/28 1,316 1,323 1,295 1,297 2,000
2019/02/27 1,309 1,328 1,281 1,316 5,800
2019/02/26 1,312 1,314 1,273 1,309 10,200
2019/02/25 1,340 1,340 1,285 1,320 11,400
2019/02/22 1,258 1,275 1,250 1,275 4,000
2019/02/21 1,247 1,292 1,223 1,250 6,600
2019/02/20 1,225 1,225 1,211 1,220 4,400
2019/02/19 1,247 1,247 1,210 1,210 13,800
2019/02/18 1,220 1,246 1,216 1,234 8,200
2019/02/15 1,261 1,269 1,195 1,236 17,100
2019/02/14 1,274 1,299 1,259 1,277 10,800
2019/02/13 1,270 1,270 1,233 1,265 12,500
2019/02/12 1,325 1,373 1,210 1,210 73,900
2019/02/08 1,424 1,463 1,314 1,318 71,400
2019/02/07 1,489 1,546 1,471 1,482 18,100
2019/02/06 1,508 1,526 1,488 1,497 13,600
2019/02/05 1,471 1,531 1,443 1,513 12,900
2019/02/04 1,519 1,519 1,450 1,457 12,800
2019/02/01 1,402 1,466 1,402 1,460 11,000
2019/01/31 1,374 1,445 1,353 1,437 12,200
2019/01/30 1,356 1,378 1,330 1,344 7,500
2019/01/29 1,376 1,398 1,351 1,358 5,000
2019/01/28 1,342 1,372 1,337 1,347 6,000
2019/01/25 1,444 1,444 1,340 1,352 17,400
2019/01/24 1,435 1,441 1,365 1,419 8,800
2019/01/23 1,427 1,476 1,405 1,405 7,700
2019/01/22 1,563 1,583 1,487 1,487 9,500
2019/01/21 1,579 1,620 1,542 1,595 18,700
2019/01/18 1,617 1,630 1,569 1,600 13,300
2019/01/17 1,640 1,640 1,605 1,627 2,800
2019/01/16 1,628 1,655 1,600 1,635 5,900
2019/01/15 1,590 1,628 1,585 1,628 10,200
2019/01/11 1,583 1,613 1,567 1,590 7,200
2019/01/10 1,542 1,596 1,500 1,545 11,000
2019/01/09 1,566 1,566 1,542 1,546 7,900
2019/01/08 1,522 1,579 1,522 1,570 8,600
2019/01/07 1,466 1,529 1,466 1,522 8,400
2019/01/04 1,382 1,440 1,345 1,437 21,600

このページの先頭へ