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
2020/12/30 1,712 1,850 1,710 1,797 59,400
2020/12/29 1,751 1,779 1,703 1,703 27,200
2020/12/28 1,699 1,779 1,664 1,764 51,100
2020/12/25 1,800 1,845 1,706 1,710 79,000
2020/12/24 1,737 1,810 1,724 1,760 65,100
2020/12/23 1,830 1,850 1,662 1,711 219,200
2020/12/22 1,690 1,845 1,666 1,779 116,400
2020/12/21 1,683 1,731 1,623 1,650 75,900
2020/12/18 1,659 1,935 1,633 1,747 113,700
2020/12/17 1,592 1,660 1,555 1,613 36,500
2020/12/16 1,690 1,707 1,609 1,614 69,700
2020/12/15 1,632 1,715 1,601 1,693 61,900
2020/12/14 1,519 1,666 1,519 1,651 45,500
2020/12/11 1,449 1,598 1,432 1,548 36,000
2020/12/10 1,382 1,443 1,378 1,437 34,300
2020/12/09 1,383 1,417 1,348 1,403 14,300
2020/12/08 1,375 1,390 1,348 1,377 12,000
2020/12/07 1,442 1,442 1,315 1,315 26,500
2020/12/04 1,441 1,497 1,400 1,445 34,200
2020/12/03 1,470 1,588 1,449 1,471 77,100
2020/12/02 1,449 1,470 1,330 1,414 75,800
2020/12/01 1,245 1,485 1,220 1,479 181,500
2020/11/30 1,201 1,234 1,180 1,185 13,700
2020/11/27 1,242 1,293 1,160 1,171 60,800
2020/11/26 1,301 1,303 1,240 1,242 18,200
2020/11/25 1,268 1,304 1,220 1,299 23,800
2020/11/24 1,393 1,393 1,279 1,290 31,800
2020/11/20 1,342 1,409 1,303 1,375 56,500
2020/11/19 1,230 1,370 1,190 1,370 60,000
2020/11/18 1,205 1,279 1,171 1,244 49,000
2020/11/17 1,067 1,190 1,066 1,181 64,400
2020/11/16 1,053 1,100 1,025 1,085 18,000
2020/11/13 1,019 1,089 1,015 1,070 19,000
2020/11/12 1,051 1,079 1,023 1,037 17,500
2020/11/11 1,028 1,100 1,011 1,065 41,900
2020/11/10 1,140 1,299 1,035 1,058 193,300
2020/11/09 1,201 1,213 1,137 1,213 89,100
2020/11/06 1,178 1,244 1,090 1,135 137,000
2020/11/05 1,040 1,214 1,005 1,208 401,100
2020/11/04 1,100 1,100 1,100 1,100 33,100
2020/11/02 830 950 830 950 81,600
2020/10/30 800 849 790 800 38,300
2020/10/29 801 816 793 800 15,800
2020/10/28 825 827 807 815 7,200
2020/10/27 805 844 800 836 8,700
2020/10/26 816 860 806 806 21,700
2020/10/23 877 880 800 831 29,500
2020/10/22 910 927 866 874 17,200
2020/10/21 915 933 915 925 1,300
2020/10/20 923 934 912 922 4,100
2020/10/19 929 956 915 915 8,600
2020/10/16 961 974 931 936 8,400
2020/10/15 986 997 960 961 28,800
2020/10/14 995 1,000 987 996 9,000
2020/10/13 995 997 987 993 4,800
2020/10/12 984 1,000 975 995 8,700
2020/10/09 983 999 969 999 4,100
2020/10/08 978 1,000 973 998 5,500
2020/10/07 955 969 951 969 5,300
2020/10/06 964 985 954 978 6,000
2020/10/05 964 988 962 979 7,700
2020/10/02 980 990 938 964 15,500
2020/09/30 1,019 1,019 985 1,003 13,200
2020/09/29 992 1,010 992 1,007 7,400
2020/09/28 990 1,014 978 999 15,500
2020/09/25 952 989 938 985 23,300
2020/09/24 985 998 965 967 7,200
2020/09/23 982 999 972 999 4,700
2020/09/18 980 1,012 980 997 14,600
2020/09/17 1,050 1,050 991 1,000 7,400
2020/09/16 1,000 1,090 1,000 1,050 25,700
2020/09/15 988 1,000 985 1,000 8,500
2020/09/14 989 997 985 988 7,700
2020/09/11 998 998 984 989 10,400
2020/09/10 995 1,004 964 969 9,700
2020/09/09 979 1,038 979 990 18,800
2020/09/08 998 1,009 983 1,001 10,900
2020/09/07 999 1,009 979 998 7,200
2020/09/04 994 1,015 990 999 19,800
2020/09/03 997 999 978 997 5,400
2020/09/02 1,000 1,003 974 995 5,700
2020/09/01 989 1,009 980 1,000 10,600
2020/08/31 926 970 906 960 10,200
2020/08/28 979 1,012 928 930 21,200
2020/08/27 991 1,009 981 981 8,800
2020/08/26 970 1,016 966 1,007 15,500
2020/08/25 994 1,009 981 982 9,100
2020/08/24 963 1,021 963 994 25,000
2020/08/21 899 950 899 948 19,800
2020/08/20 877 907 877 899 11,400
2020/08/19 865 917 858 905 14,600
2020/08/18 835 872 826 866 9,100
2020/08/17 839 844 813 838 6,900
2020/08/14 860 861 837 849 10,200
2020/08/13 866 866 848 864 3,500
2020/08/12 815 866 815 866 9,300
2020/08/11 816 866 815 841 6,000
2020/08/07 830 835 789 816 12,400
2020/08/06 885 885 831 831 14,500
2020/08/05 857 885 851 885 8,500
2020/08/04 806 879 806 872 21,900
2020/08/03 800 821 795 805 16,000
2020/07/31 828 828 750 772 11,200
2020/07/30 797 832 797 826 9,500
2020/07/29 750 826 739 795 25,800
2020/07/28 768 768 740 750 11,700
2020/07/27 779 787 759 765 6,600
2020/07/22 803 811 764 779 13,700
2020/07/21 812 827 790 803 8,100
2020/07/20 843 843 796 812 5,500
2020/07/17 809 841 797 798 8,000
2020/07/16 835 846 813 820 2,700
2020/07/15 812 853 800 822 12,100
2020/07/14 830 830 802 812 2,500
2020/07/13 797 830 793 830 9,400
2020/07/10 835 839 786 795 22,400
2020/07/09 853 874 838 838 12,300
2020/07/08 878 878 852 854 6,200
2020/07/07 884 901 853 865 10,500
2020/07/06 831 902 831 883 4,900
2020/07/03 850 880 839 842 14,100
2020/07/02 888 888 853 853 29,700
2020/07/01 919 942 886 886 14,600
2020/06/30 923 948 910 919 8,500
2020/06/29 979 979 905 908 36,500
2020/06/26 993 1,012 980 990 26,400
2020/06/25 1,015 1,020 991 991 25,300
2020/06/24 1,002 1,043 1,002 1,030 12,800
2020/06/23 1,012 1,037 991 1,017 24,700
2020/06/22 1,040 1,080 1,011 1,011 34,500
2020/06/19 1,000 1,060 1,000 1,060 39,600
2020/06/18 1,009 1,019 990 999 16,700
2020/06/17 1,002 1,027 982 1,027 26,600
2020/06/16 964 1,032 964 1,016 40,200
2020/06/15 1,024 1,060 930 949 80,900
2020/06/12 970 1,093 952 1,025 115,100
2020/06/11 1,126 1,133 1,021 1,062 98,200
2020/06/10 1,116 1,142 1,103 1,126 42,600
2020/06/09 1,138 1,170 1,088 1,160 96,100
2020/06/08 1,150 1,239 1,087 1,148 177,300
2020/06/05 1,072 1,260 1,017 1,146 643,900
2020/06/04 874 1,013 874 1,013 296,000
2020/06/03 963 1,038 847 863 379,400
2020/06/02 839 1,008 824 1,008 430,100
2020/06/01 819 858 819 858 116,400
2020/05/29 678 708 668 708 85,000
2020/05/28 586 608 572 608 30,200
2020/05/27 574 599 558 586 41,900
2020/05/26 590 590 568 580 45,000
2020/05/25 570 578 526 562 113,000
2020/05/22 623 623 574 574 88,000
2020/05/21 645 645 616 616 55,800
2020/05/20 698 698 627 635 40,700
2020/05/19 619 698 616 698 48,300
2020/05/18 660 692 660 689 13,800
2020/05/15 703 706 636 660 14,100
2020/05/14 708 714 693 705 8,700
2020/05/13 700 715 685 708 8,700
2020/05/12 705 716 697 698 8,500
2020/05/11 651 731 651 717 22,500
2020/05/08 659 659 632 646 9,500
2020/05/07 644 651 636 639 3,800
2020/05/01 691 691 636 644 20,000
2020/04/30 678 698 678 690 4,400
2020/04/28 641 673 640 668 13,800
2020/04/27 648 653 633 641 16,700
2020/04/24 663 677 631 648 21,500
2020/04/23 654 678 652 671 13,100
2020/04/22 657 682 633 654 20,300
2020/04/21 706 736 675 677 23,600
2020/04/20 736 760 725 745 22,900
2020/04/17 738 764 730 733 12,200
2020/04/16 713 750 700 736 12,900
2020/04/15 769 794 714 714 17,300
2020/04/14 732 766 732 766 9,300
2020/04/13 716 733 706 730 8,400
2020/04/10 704 719 692 717 8,300
2020/04/09 707 713 686 700 6,200
2020/04/08 715 715 675 697 9,800
2020/04/07 707 747 683 700 18,400
2020/04/06 621 697 621 697 14,200
2020/04/03 646 662 633 641 11,000
2020/04/02 648 660 631 645 9,800
2020/04/01 634 671 628 648 11,800
2020/03/31 635 650 628 642 23,500
2020/03/30 629 636 620 625 5,500
2020/03/27 630 639 618 629 20,700
2020/03/26 630 632 605 625 31,600
2020/03/25 638 665 631 665 37,900
2020/03/24 614 639 575 608 83,000
2020/03/23 639 642 598 624 26,200
2020/03/19 687 687 613 640 32,100
2020/03/18 750 750 689 697 21,700
2020/03/17 687 729 670 713 26,900
2020/03/16 795 795 715 715 20,300
2020/03/13 687 757 680 720 62,300
2020/03/12 792 825 735 802 36,800
2020/03/11 912 948 815 815 31,400
2020/03/10 851 898 825 897 36,200
2020/03/09 930 945 881 881 32,800
2020/03/06 1,003 1,024 993 1,000 23,600
2020/03/05 1,023 1,071 978 1,056 17,600
2020/03/04 990 1,031 977 1,031 14,400
2020/03/03 1,073 1,073 997 1,000 19,300
2020/03/02 998 1,093 977 1,065 10,600
2020/02/28 1,001 1,024 950 998 38,700
2020/02/27 1,144 1,152 1,030 1,050 39,500
2020/02/26 1,164 1,188 1,122 1,155 15,200
2020/02/25 1,145 1,196 1,135 1,186 13,800
2020/02/21 1,166 1,221 1,162 1,202 7,500
2020/02/20 1,168 1,196 1,157 1,170 11,200
2020/02/19 1,159 1,180 1,159 1,168 5,800
2020/02/18 1,188 1,188 1,117 1,168 20,400
2020/02/17 1,198 1,198 1,161 1,188 15,100
2020/02/14 1,191 1,234 1,178 1,192 11,700
2020/02/13 1,179 1,215 1,178 1,191 14,200
2020/02/12 1,200 1,202 1,154 1,191 16,400
2020/02/10 1,264 1,264 1,171 1,183 30,700
2020/02/07 1,263 1,310 1,217 1,275 25,600
2020/02/06 1,219 1,244 1,218 1,233 14,400
2020/02/05 1,179 1,200 1,156 1,192 14,400
2020/02/04 1,149 1,188 1,130 1,175 17,700
2020/02/03 1,051 1,161 1,041 1,126 52,400
2020/01/31 1,074 1,100 1,041 1,070 16,400
2020/01/30 1,126 1,150 1,020 1,020 51,400
2020/01/29 1,148 1,169 1,148 1,155 6,300
2020/01/28 1,225 1,234 1,156 1,156 22,600
2020/01/27 1,219 1,236 1,186 1,224 16,300
2020/01/24 1,208 1,246 1,193 1,226 24,800
2020/01/23 1,162 1,230 1,162 1,208 19,200
2020/01/22 1,183 1,192 1,150 1,173 38,600
2020/01/21 1,117 1,207 1,117 1,205 34,300
2020/01/20 1,104 1,144 1,104 1,117 17,600
2020/01/17 1,125 1,133 1,090 1,104 43,400
2020/01/16 1,151 1,174 1,101 1,119 31,000
2020/01/15 1,156 1,172 1,135 1,158 32,200
2020/01/14 1,221 1,245 1,122 1,155 73,400
2020/01/10 1,267 1,268 1,180 1,220 39,100
2020/01/09 1,301 1,320 1,272 1,272 22,800
2020/01/08 1,349 1,349 1,268 1,282 14,000
2020/01/07 1,317 1,350 1,317 1,337 7,600
2020/01/06 1,325 1,355 1,301 1,317 29,700

このページの先頭へ