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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,103 | 1,223 | 1,103 | 1,202 | 38,800 |
| 2021/12/29 | 1,026 | 1,134 | 1,020 | 1,103 | 26,300 |
| 2021/12/28 | 1,069 | 1,069 | 1,010 | 1,015 | 28,300 |
| 2021/12/27 | 1,077 | 1,085 | 1,038 | 1,050 | 13,500 |
| 2021/12/24 | 1,080 | 1,094 | 1,070 | 1,071 | 5,400 |
| 2021/12/23 | 1,081 | 1,096 | 1,070 | 1,080 | 4,800 |
| 2021/12/22 | 1,056 | 1,102 | 1,056 | 1,081 | 10,200 |
| 2021/12/21 | 1,060 | 1,091 | 1,032 | 1,055 | 16,600 |
| 2021/12/20 | 1,090 | 1,142 | 1,045 | 1,059 | 22,500 |
| 2021/12/17 | 1,150 | 1,164 | 1,088 | 1,090 | 17,400 |
| 2021/12/16 | 1,140 | 1,195 | 1,140 | 1,178 | 24,700 |
| 2021/12/15 | 1,016 | 1,179 | 1,016 | 1,170 | 64,700 |
| 2021/12/14 | 1,000 | 1,060 | 1,000 | 1,025 | 31,400 |
| 2021/12/13 | 1,098 | 1,112 | 1,011 | 1,027 | 33,300 |
| 2021/12/10 | 1,095 | 1,125 | 1,094 | 1,102 | 11,700 |
| 2021/12/09 | 1,113 | 1,150 | 1,113 | 1,125 | 10,300 |
| 2021/12/08 | 1,145 | 1,153 | 1,123 | 1,123 | 33,600 |
| 2021/12/07 | 1,098 | 1,140 | 1,098 | 1,140 | 14,200 |
| 2021/12/06 | 1,052 | 1,083 | 1,052 | 1,078 | 18,800 |
| 2021/12/03 | 1,020 | 1,056 | 1,020 | 1,052 | 7,400 |
| 2021/12/02 | 1,063 | 1,094 | 1,020 | 1,020 | 19,300 |
| 2021/12/01 | 1,050 | 1,089 | 1,048 | 1,082 | 15,700 |
| 2021/11/30 | 1,026 | 1,100 | 1,026 | 1,059 | 26,500 |
| 2021/11/29 | 999 | 1,044 | 983 | 1,026 | 37,600 |
| 2021/11/26 | 1,060 | 1,060 | 991 | 1,007 | 28,000 |
| 2021/11/25 | 1,107 | 1,115 | 1,065 | 1,068 | 8,000 |
| 2021/11/24 | 1,086 | 1,100 | 1,082 | 1,089 | 4,700 |
| 2021/11/22 | 1,064 | 1,099 | 1,064 | 1,096 | 9,800 |
| 2021/11/19 | 1,131 | 1,131 | 1,058 | 1,074 | 25,700 |
| 2021/11/18 | 1,130 | 1,154 | 1,108 | 1,108 | 12,100 |
| 2021/11/17 | 1,167 | 1,177 | 1,109 | 1,147 | 19,100 |
| 2021/11/16 | 1,177 | 1,208 | 1,161 | 1,165 | 13,600 |
| 2021/11/15 | 1,179 | 1,192 | 1,145 | 1,164 | 12,100 |
| 2021/11/12 | 1,120 | 1,170 | 1,117 | 1,152 | 19,800 |
| 2021/11/11 | 1,145 | 1,154 | 1,111 | 1,130 | 9,200 |
| 2021/11/10 | 1,148 | 1,158 | 1,138 | 1,138 | 7,700 |
| 2021/11/09 | 1,197 | 1,208 | 1,133 | 1,160 | 25,000 |
| 2021/11/08 | 1,219 | 1,219 | 1,177 | 1,188 | 16,400 |
| 2021/11/05 | 1,249 | 1,249 | 1,198 | 1,206 | 15,200 |
| 2021/11/04 | 1,209 | 1,262 | 1,205 | 1,249 | 25,700 |
| 2021/11/02 | 1,198 | 1,215 | 1,180 | 1,208 | 24,000 |
| 2021/11/01 | 1,188 | 1,225 | 1,173 | 1,198 | 27,800 |
| 2021/10/29 | 1,166 | 1,295 | 1,166 | 1,195 | 96,900 |
| 2021/10/28 | 1,128 | 1,180 | 1,095 | 1,136 | 38,500 |
| 2021/10/27 | 1,161 | 1,162 | 1,136 | 1,136 | 11,600 |
| 2021/10/26 | 1,157 | 1,168 | 1,150 | 1,160 | 8,600 |
| 2021/10/25 | 1,142 | 1,169 | 1,138 | 1,150 | 7,400 |
| 2021/10/22 | 1,160 | 1,176 | 1,140 | 1,145 | 10,400 |
| 2021/10/21 | 1,159 | 1,174 | 1,144 | 1,161 | 13,000 |
| 2021/10/20 | 1,161 | 1,186 | 1,154 | 1,158 | 14,500 |
| 2021/10/19 | 1,141 | 1,164 | 1,133 | 1,164 | 15,000 |
| 2021/10/18 | 1,164 | 1,201 | 1,130 | 1,142 | 15,000 |
| 2021/10/15 | 1,126 | 1,162 | 1,126 | 1,154 | 11,000 |
| 2021/10/14 | 1,110 | 1,128 | 1,105 | 1,127 | 10,300 |
| 2021/10/13 | 1,119 | 1,119 | 1,092 | 1,110 | 26,600 |
| 2021/10/12 | 1,149 | 1,174 | 1,118 | 1,127 | 20,000 |
| 2021/10/11 | 1,124 | 1,160 | 1,112 | 1,140 | 25,500 |
| 2021/10/08 | 1,101 | 1,160 | 1,101 | 1,132 | 27,500 |
| 2021/10/07 | 1,119 | 1,130 | 1,084 | 1,101 | 48,400 |
| 2021/10/06 | 1,170 | 1,186 | 1,102 | 1,119 | 56,000 |
| 2021/10/05 | 1,162 | 1,185 | 1,108 | 1,161 | 160,800 |
| 2021/10/04 | 1,254 | 1,268 | 1,185 | 1,186 | 85,500 |
| 2021/10/01 | 1,296 | 1,303 | 1,234 | 1,254 | 40,900 |
| 2021/09/30 | 1,300 | 1,321 | 1,280 | 1,300 | 26,900 |
| 2021/09/29 | 1,290 | 1,296 | 1,270 | 1,286 | 18,700 |
| 2021/09/28 | 1,300 | 1,313 | 1,263 | 1,295 | 31,300 |
| 2021/09/27 | 1,330 | 1,342 | 1,290 | 1,299 | 47,400 |
| 2021/09/24 | 1,247 | 1,306 | 1,247 | 1,300 | 54,100 |
| 2021/09/22 | 1,281 | 1,313 | 1,230 | 1,236 | 50,400 |
| 2021/09/21 | 1,233 | 1,300 | 1,233 | 1,281 | 36,100 |
| 2021/09/17 | 1,254 | 1,325 | 1,244 | 1,311 | 73,900 |
| 2021/09/16 | 1,300 | 1,319 | 1,250 | 1,261 | 66,100 |
| 2021/09/15 | 1,354 | 1,360 | 1,290 | 1,290 | 66,500 |
| 2021/09/14 | 1,329 | 1,412 | 1,286 | 1,374 | 105,000 |
| 2021/09/13 | 1,283 | 1,343 | 1,258 | 1,320 | 126,400 |
| 2021/09/10 | 1,369 | 1,380 | 1,329 | 1,343 | 43,900 |
| 2021/09/09 | 1,330 | 1,393 | 1,330 | 1,341 | 48,400 |
| 2021/09/08 | 1,331 | 1,423 | 1,301 | 1,346 | 98,800 |
| 2021/09/07 | 1,310 | 1,340 | 1,300 | 1,319 | 32,500 |
| 2021/09/06 | 1,316 | 1,317 | 1,290 | 1,293 | 18,200 |
| 2021/09/03 | 1,260 | 1,320 | 1,255 | 1,286 | 35,800 |
| 2021/09/02 | 1,281 | 1,287 | 1,260 | 1,263 | 14,000 |
| 2021/09/01 | 1,289 | 1,291 | 1,256 | 1,281 | 32,000 |
| 2021/08/31 | 1,288 | 1,295 | 1,259 | 1,290 | 18,600 |
| 2021/08/30 | 1,262 | 1,295 | 1,253 | 1,282 | 14,800 |
| 2021/08/27 | 1,278 | 1,278 | 1,237 | 1,260 | 31,900 |
| 2021/08/26 | 1,247 | 1,286 | 1,235 | 1,278 | 44,400 |
| 2021/08/25 | 1,289 | 1,289 | 1,220 | 1,226 | 36,500 |
| 2021/08/24 | 1,279 | 1,290 | 1,221 | 1,261 | 41,600 |
| 2021/08/23 | 1,210 | 1,295 | 1,210 | 1,267 | 41,300 |
| 2021/08/20 | 1,273 | 1,284 | 1,208 | 1,209 | 48,900 |
| 2021/08/19 | 1,271 | 1,310 | 1,271 | 1,273 | 39,800 |
| 2021/08/18 | 1,252 | 1,314 | 1,240 | 1,301 | 37,600 |
| 2021/08/17 | 1,281 | 1,281 | 1,244 | 1,267 | 31,500 |
| 2021/08/16 | 1,319 | 1,319 | 1,263 | 1,268 | 33,200 |
| 2021/08/13 | 1,317 | 1,335 | 1,310 | 1,327 | 12,900 |
| 2021/08/12 | 1,389 | 1,389 | 1,300 | 1,317 | 61,200 |
| 2021/08/11 | 1,484 | 1,521 | 1,349 | 1,359 | 235,600 |
| 2021/08/10 | 1,359 | 1,401 | 1,351 | 1,394 | 29,900 |
| 2021/08/06 | 1,400 | 1,417 | 1,352 | 1,367 | 43,400 |
| 2021/08/05 | 1,425 | 1,465 | 1,417 | 1,420 | 47,200 |
| 2021/08/04 | 1,474 | 1,491 | 1,417 | 1,417 | 73,700 |
| 2021/08/03 | 1,499 | 1,520 | 1,478 | 1,489 | 22,500 |
| 2021/08/02 | 1,556 | 1,560 | 1,465 | 1,500 | 89,800 |
| 2021/07/30 | 1,548 | 1,593 | 1,544 | 1,569 | 82,700 |
| 2021/07/29 | 1,628 | 1,665 | 1,615 | 1,652 | 29,000 |
| 2021/07/28 | 1,637 | 1,640 | 1,575 | 1,615 | 78,200 |
| 2021/07/27 | 1,680 | 1,709 | 1,650 | 1,654 | 59,000 |
| 2021/07/26 | 1,649 | 1,678 | 1,622 | 1,670 | 59,300 |
| 2021/07/21 | 1,618 | 1,645 | 1,589 | 1,637 | 55,800 |
| 2021/07/20 | 1,627 | 1,652 | 1,593 | 1,618 | 70,200 |
| 2021/07/19 | 1,589 | 1,628 | 1,577 | 1,628 | 41,900 |
| 2021/07/16 | 1,610 | 1,632 | 1,585 | 1,629 | 76,600 |
| 2021/07/15 | 1,628 | 1,647 | 1,583 | 1,583 | 49,200 |
| 2021/07/14 | 1,593 | 1,644 | 1,575 | 1,634 | 58,400 |
| 2021/07/13 | 1,609 | 1,633 | 1,576 | 1,600 | 67,700 |
| 2021/07/12 | 1,587 | 1,620 | 1,572 | 1,600 | 35,900 |
| 2021/07/09 | 1,523 | 1,578 | 1,523 | 1,565 | 28,400 |
| 2021/07/08 | 1,555 | 1,567 | 1,521 | 1,545 | 33,800 |
| 2021/07/07 | 1,521 | 1,568 | 1,520 | 1,553 | 36,100 |
| 2021/07/06 | 1,567 | 1,580 | 1,520 | 1,547 | 43,300 |
| 2021/07/05 | 1,565 | 1,583 | 1,558 | 1,577 | 23,400 |
| 2021/07/02 | 1,572 | 1,596 | 1,559 | 1,577 | 30,700 |
| 2021/07/01 | 1,587 | 1,598 | 1,558 | 1,560 | 55,100 |
| 2021/06/30 | 1,620 | 1,636 | 1,587 | 1,602 | 65,800 |
| 2021/06/29 | 1,605 | 1,640 | 1,566 | 1,628 | 75,100 |
| 2021/06/28 | 1,580 | 1,613 | 1,563 | 1,604 | 79,500 |
| 2021/06/25 | 1,558 | 1,620 | 1,548 | 1,610 | 115,500 |
| 2021/06/24 | 1,508 | 1,566 | 1,490 | 1,554 | 122,200 |
| 2021/06/23 | 1,508 | 1,540 | 1,472 | 1,513 | 84,600 |
| 2021/06/22 | 1,540 | 1,560 | 1,507 | 1,517 | 99,600 |
| 2021/06/21 | 1,530 | 1,542 | 1,505 | 1,537 | 82,400 |
| 2021/06/18 | 1,570 | 1,608 | 1,549 | 1,556 | 120,800 |
| 2021/06/17 | 1,610 | 1,628 | 1,543 | 1,575 | 174,900 |
| 2021/06/16 | 1,621 | 1,689 | 1,605 | 1,622 | 229,400 |
| 2021/06/15 | 1,731 | 1,760 | 1,633 | 1,649 | 425,000 |
| 2021/06/14 | 2,301 | 2,326 | 1,718 | 1,724 | 1,494,500 |
| 2021/06/11 | 2,211 | 2,341 | 2,180 | 2,218 | 290,800 |
| 2021/06/10 | 2,147 | 2,195 | 2,118 | 2,181 | 72,700 |
| 2021/06/09 | 2,150 | 2,254 | 2,109 | 2,140 | 153,700 |
| 2021/06/08 | 2,190 | 2,299 | 2,157 | 2,219 | 194,200 |
| 2021/06/07 | 2,136 | 2,218 | 2,073 | 2,213 | 134,900 |
| 2021/06/04 | 1,978 | 2,130 | 1,970 | 2,130 | 152,300 |
| 2021/06/03 | 1,855 | 2,021 | 1,824 | 2,000 | 204,100 |
| 2021/06/02 | 1,863 | 1,967 | 1,817 | 1,918 | 335,800 |
| 2021/06/01 | 1,738 | 1,823 | 1,702 | 1,823 | 114,900 |
| 2021/05/31 | 1,600 | 1,698 | 1,589 | 1,698 | 50,800 |
| 2021/05/28 | 1,591 | 1,609 | 1,575 | 1,589 | 10,100 |
| 2021/05/27 | 1,613 | 1,616 | 1,586 | 1,590 | 11,800 |
| 2021/05/26 | 1,580 | 1,620 | 1,561 | 1,603 | 21,500 |
| 2021/05/25 | 1,590 | 1,602 | 1,528 | 1,580 | 10,100 |
| 2021/05/24 | 1,603 | 1,620 | 1,580 | 1,580 | 13,800 |
| 2021/05/21 | 1,616 | 1,630 | 1,586 | 1,620 | 49,400 |
| 2021/05/20 | 1,584 | 1,584 | 1,547 | 1,577 | 21,700 |
| 2021/05/19 | 1,570 | 1,588 | 1,536 | 1,544 | 14,900 |
| 2021/05/18 | 1,600 | 1,605 | 1,530 | 1,590 | 21,600 |
| 2021/05/17 | 1,663 | 1,663 | 1,565 | 1,611 | 55,100 |
| 2021/05/14 | 1,586 | 1,590 | 1,545 | 1,549 | 8,800 |
| 2021/05/13 | 1,507 | 1,580 | 1,495 | 1,555 | 42,200 |
| 2021/05/12 | 1,562 | 1,568 | 1,500 | 1,529 | 20,000 |
| 2021/05/11 | 1,625 | 1,625 | 1,538 | 1,557 | 20,500 |
| 2021/05/10 | 1,589 | 1,632 | 1,554 | 1,625 | 23,100 |
| 2021/05/07 | 1,536 | 1,573 | 1,508 | 1,569 | 23,700 |
| 2021/05/06 | 1,490 | 1,561 | 1,483 | 1,544 | 26,100 |
| 2021/04/30 | 1,426 | 1,465 | 1,423 | 1,430 | 10,100 |
| 2021/04/28 | 1,458 | 1,465 | 1,431 | 1,441 | 3,700 |
| 2021/04/27 | 1,416 | 1,472 | 1,405 | 1,470 | 19,400 |
| 2021/04/26 | 1,439 | 1,439 | 1,411 | 1,416 | 3,200 |
| 2021/04/23 | 1,375 | 1,436 | 1,367 | 1,429 | 18,400 |
| 2021/04/22 | 1,399 | 1,407 | 1,371 | 1,393 | 7,600 |
| 2021/04/21 | 1,412 | 1,416 | 1,367 | 1,382 | 23,000 |
| 2021/04/20 | 1,439 | 1,439 | 1,395 | 1,412 | 10,300 |
| 2021/04/19 | 1,476 | 1,491 | 1,442 | 1,452 | 16,000 |
| 2021/04/16 | 1,432 | 1,510 | 1,420 | 1,492 | 19,100 |
| 2021/04/15 | 1,456 | 1,478 | 1,418 | 1,441 | 28,100 |
| 2021/04/14 | 1,468 | 1,480 | 1,463 | 1,479 | 5,900 |
| 2021/04/13 | 1,459 | 1,487 | 1,454 | 1,476 | 8,100 |
| 2021/04/12 | 1,503 | 1,503 | 1,459 | 1,481 | 16,200 |
| 2021/04/09 | 1,492 | 1,500 | 1,467 | 1,491 | 3,900 |
| 2021/04/08 | 1,499 | 1,499 | 1,468 | 1,491 | 9,400 |
| 2021/04/07 | 1,500 | 1,507 | 1,476 | 1,481 | 5,300 |
| 2021/04/06 | 1,514 | 1,543 | 1,490 | 1,514 | 6,900 |
| 2021/04/05 | 1,480 | 1,518 | 1,451 | 1,514 | 14,900 |
| 2021/04/02 | 1,535 | 1,558 | 1,487 | 1,510 | 18,300 |
| 2021/04/01 | 1,566 | 1,582 | 1,535 | 1,546 | 21,100 |
| 2021/03/31 | 1,528 | 1,615 | 1,528 | 1,597 | 32,700 |
| 2021/03/30 | 1,512 | 1,534 | 1,500 | 1,519 | 7,200 |
| 2021/03/29 | 1,489 | 1,524 | 1,485 | 1,497 | 19,300 |
| 2021/03/26 | 1,480 | 1,504 | 1,470 | 1,489 | 10,200 |
| 2021/03/25 | 1,396 | 1,486 | 1,396 | 1,464 | 16,200 |
| 2021/03/24 | 1,463 | 1,463 | 1,350 | 1,410 | 29,100 |
| 2021/03/23 | 1,485 | 1,509 | 1,441 | 1,463 | 20,800 |
| 2021/03/22 | 1,485 | 1,507 | 1,470 | 1,480 | 12,100 |
| 2021/03/19 | 1,505 | 1,506 | 1,480 | 1,482 | 12,800 |
| 2021/03/18 | 1,483 | 1,510 | 1,477 | 1,508 | 8,600 |
| 2021/03/17 | 1,528 | 1,528 | 1,474 | 1,479 | 15,300 |
| 2021/03/16 | 1,492 | 1,523 | 1,492 | 1,515 | 10,400 |
| 2021/03/15 | 1,527 | 1,531 | 1,489 | 1,500 | 24,200 |
| 2021/03/12 | 1,542 | 1,552 | 1,510 | 1,527 | 8,600 |
| 2021/03/11 | 1,547 | 1,547 | 1,491 | 1,515 | 9,000 |
| 2021/03/10 | 1,495 | 1,534 | 1,466 | 1,511 | 15,200 |
| 2021/03/09 | 1,493 | 1,548 | 1,457 | 1,516 | 41,200 |
| 2021/03/08 | 1,522 | 1,549 | 1,480 | 1,493 | 24,000 |
| 2021/03/05 | 1,560 | 1,560 | 1,470 | 1,523 | 31,500 |
| 2021/03/04 | 1,591 | 1,620 | 1,529 | 1,561 | 45,200 |
| 2021/03/03 | 1,750 | 1,796 | 1,571 | 1,571 | 109,400 |
| 2021/03/02 | 1,809 | 1,887 | 1,689 | 1,749 | 108,900 |
| 2021/03/01 | 1,695 | 1,775 | 1,680 | 1,759 | 46,500 |
| 2021/02/26 | 1,624 | 1,743 | 1,604 | 1,655 | 80,500 |
| 2021/02/25 | 1,570 | 1,632 | 1,569 | 1,597 | 20,900 |
| 2021/02/24 | 1,603 | 1,637 | 1,539 | 1,553 | 35,400 |
| 2021/02/22 | 1,554 | 1,659 | 1,548 | 1,602 | 48,900 |
| 2021/02/19 | 1,566 | 1,580 | 1,507 | 1,547 | 18,400 |
| 2021/02/18 | 1,590 | 1,590 | 1,515 | 1,526 | 22,600 |
| 2021/02/17 | 1,572 | 1,599 | 1,565 | 1,573 | 9,900 |
| 2021/02/16 | 1,528 | 1,614 | 1,520 | 1,572 | 55,500 |
| 2021/02/15 | 1,540 | 1,540 | 1,497 | 1,509 | 21,800 |
| 2021/02/12 | 1,521 | 1,529 | 1,491 | 1,518 | 25,400 |
| 2021/02/10 | 1,539 | 1,539 | 1,504 | 1,521 | 13,700 |
| 2021/02/09 | 1,551 | 1,551 | 1,492 | 1,515 | 38,200 |
| 2021/02/08 | 1,488 | 1,567 | 1,488 | 1,534 | 42,400 |
| 2021/02/05 | 1,455 | 1,533 | 1,455 | 1,500 | 43,800 |
| 2021/02/04 | 1,422 | 1,475 | 1,408 | 1,475 | 42,000 |
| 2021/02/03 | 1,445 | 1,540 | 1,416 | 1,431 | 113,100 |
| 2021/02/02 | 1,428 | 1,455 | 1,379 | 1,407 | 66,300 |
| 2021/02/01 | 1,423 | 1,437 | 1,293 | 1,387 | 238,400 |
| 2021/01/29 | 1,559 | 1,580 | 1,482 | 1,512 | 57,000 |
| 2021/01/28 | 1,555 | 1,585 | 1,522 | 1,544 | 53,200 |
| 2021/01/27 | 1,616 | 1,625 | 1,574 | 1,595 | 27,900 |
| 2021/01/26 | 1,689 | 1,689 | 1,556 | 1,616 | 68,900 |
| 2021/01/25 | 1,671 | 1,680 | 1,624 | 1,649 | 43,000 |
| 2021/01/22 | 1,701 | 1,740 | 1,670 | 1,692 | 68,500 |
| 2021/01/21 | 1,674 | 1,751 | 1,657 | 1,723 | 96,400 |
| 2021/01/20 | 1,700 | 1,700 | 1,614 | 1,650 | 67,400 |
| 2021/01/19 | 1,701 | 1,751 | 1,669 | 1,686 | 41,300 |
| 2021/01/18 | 1,757 | 1,834 | 1,702 | 1,719 | 100,100 |
| 2021/01/15 | 1,800 | 1,850 | 1,720 | 1,822 | 104,700 |
| 2021/01/14 | 1,854 | 1,900 | 1,796 | 1,801 | 55,100 |
| 2021/01/13 | 1,880 | 1,899 | 1,822 | 1,831 | 53,500 |
| 2021/01/12 | 1,989 | 1,991 | 1,880 | 1,881 | 111,000 |
| 2021/01/08 | 2,021 | 2,062 | 1,995 | 2,016 | 87,800 |
| 2021/01/07 | 2,025 | 2,152 | 1,980 | 1,990 | 251,300 |
| 2021/01/06 | 1,890 | 2,000 | 1,890 | 1,995 | 105,300 |
| 2021/01/05 | 1,930 | 1,956 | 1,851 | 1,912 | 71,800 |
| 2021/01/04 | 1,970 | 2,020 | 1,892 | 1,941 | 184,100 |