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
2022/12/30 1,010 1,068 986 1,052 135,300
2022/12/29 1,033 1,074 985 1,010 373,900
2022/12/28 1,050 1,109 1,028 1,063 268,400
2022/12/27 971 1,074 960 1,070 351,100
2022/12/26 984 986 873 986 390,100
2022/12/23 1,224 1,240 954 954 1,123,200
2022/12/22 1,225 1,260 1,223 1,254 93,800
2022/12/21 1,201 1,222 1,160 1,221 149,700
2022/12/20 1,263 1,272 1,185 1,206 317,800
2022/12/19 1,230 1,285 1,200 1,265 432,200
2022/12/16 1,271 1,303 1,200 1,224 409,800
2022/12/15 1,310 1,350 1,272 1,289 223,800
2022/12/14 1,253 1,385 1,242 1,310 368,800
2022/12/13 1,300 1,347 1,261 1,283 205,000
2022/12/12 1,338 1,441 1,267 1,303 306,900
2022/12/09 1,371 1,371 1,309 1,323 140,100
2022/12/08 1,335 1,379 1,296 1,356 165,700
2022/12/07 1,318 1,350 1,290 1,333 163,500
2022/12/06 1,320 1,401 1,302 1,325 275,200
2022/12/05 1,315 1,350 1,281 1,329 199,000
2022/12/02 1,341 1,360 1,286 1,316 301,400
2022/12/01 1,226 1,356 1,207 1,325 711,500
2022/11/30 1,046 1,187 1,036 1,156 252,600
2022/11/29 1,064 1,102 1,026 1,057 218,900
2022/11/28 1,014 1,112 991 1,065 273,300
2022/11/25 979 1,020 959 1,015 143,100
2022/11/24 899 1,002 889 992 131,300
2022/11/22 915 915 868 899 60,500
2022/11/21 949 1,002 908 908 203,300
2022/11/18 917 917 878 889 32,400
2022/11/17 897 932 894 932 46,600
2022/11/16 878 910 878 880 17,000
2022/11/15 926 929 848 884 114,600
2022/11/14 971 971 898 950 50,000
2022/11/11 968 979 949 972 31,600
2022/11/10 970 987 950 953 57,800
2022/11/09 982 990 965 969 89,900
2022/11/08 978 1,013 975 981 36,000
2022/11/07 997 997 968 971 34,300
2022/11/04 986 1,012 986 997 26,200
2022/11/02 961 1,022 961 986 35,300
2022/11/01 962 989 962 971 53,100
2022/10/31 965 977 936 974 18,800
2022/10/28 955 993 955 980 20,600
2022/10/27 998 1,027 922 951 97,500
2022/10/26 963 1,067 952 1,014 122,600
2022/10/25 856 1,014 851 1,014 121,900
2022/10/24 884 930 828 864 122,500
2022/10/21 944 1,001 888 974 104,300
2022/10/20 1,130 1,135 961 1,002 194,200
2022/10/19 1,091 1,100 1,061 1,100 66,300
2022/10/18 1,150 1,159 1,030 1,115 227,200
2022/10/17 1,019 1,127 1,010 1,100 265,800
2022/10/14 945 1,020 930 1,002 318,500
2022/10/13 857 970 830 870 142,000
2022/10/12 852 852 810 850 6,300
2022/10/11 839 850 823 837 52,000
2022/10/07 831 869 831 853 23,400
2022/10/06 835 840 826 835 4,700
2022/10/05 838 858 825 835 14,200
2022/10/04 817 844 802 844 20,300
2022/10/03 730 857 725 787 31,300
2022/09/30 733 760 731 750 9,100
2022/09/29 786 786 720 778 9,800
2022/09/28 785 785 735 784 12,400
2022/09/27 798 798 753 784 4,900
2022/09/26 793 799 781 798 2,800
2022/09/22 788 815 788 804 1,900
2022/09/21 814 820 782 818 9,500
2022/09/20 815 815 798 814 6,500
2022/09/16 820 820 808 815 4,100
2022/09/15 815 835 815 835 12,300
2022/09/14 816 834 802 815 7,700
2022/09/13 818 837 818 821 5,500
2022/09/12 808 835 808 826 5,500
2022/09/09 843 849 824 838 6,100
2022/09/08 840 855 810 816 6,000
2022/09/07 814 836 814 833 1,100
2022/09/06 826 830 815 829 3,700
2022/09/05 809 830 809 826 1,600
2022/09/02 850 859 813 820 16,000
2022/09/01 850 875 842 852 3,300
2022/08/31 869 880 854 880 3,800
2022/08/30 879 888 854 876 5,600
2022/08/29 825 882 825 864 10,900
2022/08/26 877 894 870 870 4,700
2022/08/25 899 899 872 892 2,900
2022/08/24 867 903 867 899 3,500
2022/08/23 884 900 840 882 5,900
2022/08/22 918 931 880 884 25,100
2022/08/19 915 939 915 918 8,700
2022/08/18 909 927 869 914 10,400
2022/08/17 927 937 892 909 26,500
2022/08/16 875 925 869 916 29,000
2022/08/15 798 869 798 860 37,300
2022/08/12 800 830 785 821 49,900
2022/08/10 760 773 730 773 20,900
2022/08/09 774 777 752 775 6,000
2022/08/08 759 775 759 774 3,800
2022/08/05 775 776 759 774 14,100
2022/08/04 762 779 708 775 39,100
2022/08/03 778 778 760 774 11,800
2022/08/02 774 778 767 778 7,400
2022/08/01 778 779 770 779 9,700
2022/07/29 792 795 750 778 26,600
2022/07/28 796 805 793 803 3,700
2022/07/27 797 813 797 797 7,100
2022/07/26 803 818 801 802 4,500
2022/07/25 822 822 781 803 5,100
2022/07/22 837 837 805 828 9,100
2022/07/21 825 837 825 837 4,200
2022/07/20 829 850 818 818 9,100
2022/07/19 823 843 816 822 8,600
2022/07/15 835 850 829 835 7,000
2022/07/14 805 835 805 835 13,800
2022/07/13 790 820 790 820 12,200
2022/07/12 796 813 765 790 22,600
2022/07/11 795 796 782 785 8,400
2022/07/08 797 797 772 778 8,200
2022/07/07 800 800 781 797 8,800
2022/07/06 793 800 773 800 8,100
2022/07/05 806 806 779 798 3,800
2022/07/04 793 800 779 800 10,500
2022/07/01 805 830 748 801 47,200
2022/06/30 845 845 805 805 16,700
2022/06/29 812 849 812 849 13,900
2022/06/28 805 836 805 826 40,400
2022/06/27 989 989 840 840 90,000
2022/06/24 989 1,015 980 990 14,600
2022/06/23 980 1,051 980 988 6,300
2022/06/22 1,002 1,002 950 976 11,300
2022/06/21 1,000 1,080 984 1,013 11,000
2022/06/20 1,069 1,069 910 998 37,600
2022/06/17 1,153 1,209 1,080 1,099 30,500
2022/06/16 1,224 1,224 1,141 1,183 32,900
2022/06/15 1,160 1,280 1,160 1,225 72,500
2022/06/14 1,067 1,143 1,025 1,143 29,400
2022/06/13 1,002 1,071 990 1,070 21,500
2022/06/10 977 1,014 972 1,009 14,200
2022/06/09 960 1,009 960 992 30,300
2022/06/08 945 968 941 955 14,200
2022/06/07 913 941 907 941 15,700
2022/06/06 951 960 880 910 29,800
2022/06/03 844 950 844 944 25,200
2022/06/02 825 864 820 859 15,700
2022/06/01 805 850 805 840 14,500
2022/05/31 805 805 785 805 4,800
2022/05/30 796 820 775 795 19,700
2022/05/27 760 785 760 782 10,800
2022/05/26 752 757 744 757 1,900
2022/05/25 749 752 745 752 1,800
2022/05/24 765 765 748 754 2,700
2022/05/23 772 772 743 762 2,100
2022/05/20 765 765 735 757 11,900
2022/05/19 745 798 738 767 18,500
2022/05/18 735 772 735 760 22,400
2022/05/17 750 762 728 757 16,500
2022/05/16 765 779 731 750 34,700
2022/05/13 741 799 741 766 58,400
2022/05/12 869 920 869 891 21,200
2022/05/11 913 913 868 885 2,600
2022/05/10 881 892 867 892 1,700
2022/05/09 905 922 866 866 15,700
2022/05/06 928 935 918 933 7,900
2022/05/02 892 940 892 928 6,200
2022/04/28 877 937 877 922 6,400
2022/04/27 888 910 888 907 4,600
2022/04/26 855 901 852 900 8,200
2022/04/25 888 917 853 855 19,300
2022/04/22 899 929 888 907 13,600
2022/04/21 954 963 928 938 8,200
2022/04/20 931 956 927 944 5,300
2022/04/19 913 933 913 930 3,700
2022/04/18 914 921 899 914 2,300
2022/04/15 885 899 870 899 6,300
2022/04/14 886 906 885 889 3,700
2022/04/13 888 901 875 895 6,100
2022/04/12 886 903 885 892 6,000
2022/04/11 901 919 883 895 10,500
2022/04/08 940 940 925 925 600
2022/04/07 928 940 910 927 4,700
2022/04/06 950 950 925 943 3,100
2022/04/05 955 961 949 956 2,500
2022/04/04 941 963 940 960 6,800
2022/04/01 937 942 932 942 4,800
2022/03/31 915 939 899 936 10,800
2022/03/30 920 927 914 914 6,100
2022/03/29 907 925 907 919 2,900
2022/03/28 919 927 909 922 5,300
2022/03/25 929 930 917 929 3,900
2022/03/24 919 937 910 929 5,700
2022/03/23 927 937 920 928 5,000
2022/03/22 888 920 888 912 12,300
2022/03/18 876 890 861 888 3,700
2022/03/17 847 903 847 887 17,800
2022/03/16 840 849 821 847 7,700
2022/03/15 818 838 809 831 10,900
2022/03/14 811 829 811 825 3,600
2022/03/11 810 822 794 811 29,900
2022/03/10 828 828 812 820 7,300
2022/03/09 790 823 790 800 5,700
2022/03/08 785 831 776 805 35,500
2022/03/07 802 802 775 785 10,200
2022/03/04 842 842 816 817 3,600
2022/03/03 821 848 821 842 5,600
2022/03/02 836 836 807 818 6,400
2022/03/01 825 849 820 836 13,300
2022/02/28 844 867 814 840 17,700
2022/02/25 769 845 769 845 20,900
2022/02/24 794 807 770 779 15,900
2022/02/22 819 849 782 809 31,900
2022/02/21 776 880 766 850 77,100
2022/02/18 755 769 724 760 13,900
2022/02/17 730 776 729 771 17,200
2022/02/16 719 729 715 726 10,100
2022/02/15 739 742 707 711 12,500
2022/02/14 744 749 735 738 8,900
2022/02/10 737 769 735 769 7,300
2022/02/09 744 748 719 731 19,400
2022/02/08 725 750 722 744 10,000
2022/02/07 768 768 724 725 27,200
2022/02/04 780 780 746 768 21,000
2022/02/03 763 789 753 786 26,800
2022/02/02 738 807 730 789 43,700
2022/02/01 770 790 709 738 49,100
2022/01/31 715 791 700 755 90,800
2022/01/28 707 732 707 707 258,600
2022/01/27 987 987 834 857 168,900
2022/01/26 990 1,011 976 984 30,300
2022/01/25 1,150 1,150 987 996 117,800
2022/01/24 1,090 1,159 1,032 1,151 111,800
2022/01/21 985 1,089 978 1,079 57,500
2022/01/20 948 1,020 921 1,014 67,600
2022/01/19 976 1,001 934 947 51,200
2022/01/18 1,005 1,014 959 1,006 33,100
2022/01/17 1,015 1,039 990 1,000 36,800
2022/01/14 1,020 1,029 990 1,003 51,300
2022/01/13 1,125 1,134 1,030 1,034 64,800
2022/01/12 1,150 1,150 1,097 1,129 16,300
2022/01/11 1,074 1,141 1,067 1,139 17,700
2022/01/07 1,074 1,090 1,035 1,079 34,100
2022/01/06 1,100 1,122 1,059 1,074 30,800
2022/01/05 1,145 1,159 1,087 1,110 23,600
2022/01/04 1,232 1,244 1,116 1,145 39,800

このページの先頭へ