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
2023/12/29 849 850 824 830 101,100
2023/12/28 873 873 835 864 132,800
2023/12/27 881 895 852 873 163,100
2023/12/26 830 896 829 887 181,600
2023/12/25 833 852 811 840 166,300
2023/12/22 853 860 830 838 237,400
2023/12/21 980 985 873 880 470,400
2023/12/20 996 1,015 972 985 146,000
2023/12/19 981 1,005 976 982 137,500
2023/12/18 984 1,019 961 1,007 211,200
2023/12/15 1,010 1,034 996 1,007 155,600
2023/12/14 1,065 1,065 1,016 1,025 223,100
2023/12/13 1,084 1,097 1,044 1,051 140,300
2023/12/12 1,073 1,090 1,045 1,077 118,600
2023/12/11 1,024 1,090 1,024 1,067 126,200
2023/12/08 1,069 1,077 1,024 1,024 146,000
2023/12/07 1,115 1,120 1,014 1,069 399,600
2023/12/06 1,134 1,167 1,113 1,137 212,700
2023/12/05 1,152 1,179 1,130 1,159 254,200
2023/12/04 1,215 1,228 1,150 1,164 477,800
2023/12/01 1,300 1,356 1,239 1,257 856,400
2023/11/30 1,238 1,323 1,200 1,296 881,600
2023/11/29 1,155 1,270 1,142 1,262 785,600
2023/11/28 1,173 1,183 1,144 1,162 95,500
2023/11/27 1,209 1,232 1,172 1,173 81,400
2023/11/24 1,195 1,245 1,195 1,200 174,700
2023/11/22 1,155 1,201 1,120 1,195 161,100
2023/11/21 1,163 1,187 1,146 1,158 108,400
2023/11/20 1,171 1,205 1,158 1,168 84,000
2023/11/17 1,174 1,207 1,160 1,201 73,300
2023/11/16 1,232 1,240 1,119 1,163 332,200
2023/11/15 1,182 1,255 1,175 1,244 207,100
2023/11/14 1,190 1,194 1,151 1,182 103,100
2023/11/13 1,190 1,215 1,165 1,180 76,500
2023/11/10 1,200 1,200 1,175 1,191 72,100
2023/11/09 1,223 1,223 1,166 1,209 88,000
2023/11/08 1,225 1,253 1,188 1,208 126,900
2023/11/07 1,229 1,245 1,193 1,225 115,600
2023/11/06 1,250 1,253 1,217 1,236 150,200
2023/11/02 1,290 1,303 1,251 1,251 170,700
2023/11/01 1,333 1,336 1,264 1,270 293,000
2023/10/31 1,295 1,348 1,262 1,326 596,400
2023/10/30 1,302 1,348 1,282 1,295 354,500
2023/10/27 1,150 1,280 1,150 1,273 527,700
2023/10/26 1,112 1,159 1,088 1,144 213,100
2023/10/25 1,205 1,206 1,135 1,135 160,500
2023/10/24 1,215 1,232 1,135 1,206 159,600
2023/10/23 1,235 1,272 1,214 1,218 57,600
2023/10/20 1,265 1,272 1,236 1,255 87,400
2023/10/19 1,275 1,285 1,250 1,270 72,300
2023/10/18 1,223 1,278 1,223 1,265 64,400
2023/10/17 1,222 1,245 1,210 1,240 85,100
2023/10/16 1,196 1,246 1,190 1,216 122,500
2023/10/13 1,242 1,250 1,199 1,200 84,500
2023/10/12 1,252 1,256 1,213 1,253 113,000
2023/10/11 1,292 1,292 1,262 1,265 77,800
2023/10/10 1,278 1,306 1,234 1,287 162,400
2023/10/06 1,295 1,315 1,278 1,278 181,700
2023/10/05 1,196 1,310 1,196 1,298 232,000
2023/10/04 1,106 1,190 1,105 1,179 158,400
2023/10/03 1,214 1,220 1,148 1,148 122,600
2023/10/02 1,317 1,327 1,214 1,215 278,700
2023/09/29 1,301 1,341 1,296 1,308 169,600
2023/09/28 1,272 1,322 1,272 1,300 133,100
2023/09/27 1,260 1,283 1,231 1,276 76,700
2023/09/26 1,281 1,299 1,248 1,263 143,300
2023/09/25 1,235 1,286 1,235 1,272 62,800
2023/09/22 1,175 1,267 1,160 1,254 156,900
2023/09/21 1,228 1,228 1,159 1,185 176,400
2023/09/20 1,240 1,265 1,212 1,223 90,900
2023/09/19 1,225 1,248 1,179 1,248 223,600
2023/09/15 1,250 1,251 1,210 1,225 133,400
2023/09/14 1,323 1,339 1,243 1,250 209,700
2023/09/13 1,335 1,353 1,312 1,336 64,300
2023/09/12 1,368 1,385 1,340 1,346 80,000
2023/09/11 1,355 1,415 1,350 1,375 156,200
2023/09/08 1,305 1,366 1,291 1,357 134,100
2023/09/07 1,279 1,314 1,266 1,310 99,100
2023/09/06 1,321 1,336 1,280 1,280 124,000
2023/09/05 1,324 1,352 1,308 1,321 54,100
2023/09/04 1,338 1,354 1,313 1,324 63,600
2023/09/01 1,342 1,355 1,320 1,335 45,100
2023/08/31 1,310 1,349 1,283 1,343 120,700
2023/08/30 1,323 1,380 1,310 1,310 177,900
2023/08/29 1,349 1,355 1,252 1,300 219,000
2023/08/28 1,344 1,365 1,295 1,365 126,300
2023/08/25 1,399 1,399 1,304 1,316 329,700
2023/08/24 1,357 1,426 1,353 1,422 325,300
2023/08/23 1,380 1,426 1,342 1,355 114,400
2023/08/22 1,479 1,481 1,372 1,379 158,700
2023/08/21 1,404 1,487 1,400 1,483 130,600
2023/08/18 1,411 1,425 1,369 1,399 160,500
2023/08/17 1,461 1,461 1,397 1,425 119,100
2023/08/16 1,454 1,507 1,441 1,449 310,300
2023/08/15 1,299 1,434 1,278 1,430 282,400
2023/08/14 1,336 1,342 1,300 1,325 86,700
2023/08/10 1,365 1,380 1,330 1,347 81,000
2023/08/09 1,344 1,385 1,323 1,375 80,300
2023/08/08 1,387 1,396 1,302 1,324 104,000
2023/08/07 1,423 1,423 1,330 1,387 219,200
2023/08/04 1,438 1,450 1,408 1,423 46,700
2023/08/03 1,432 1,452 1,405 1,440 75,000
2023/08/02 1,466 1,484 1,431 1,438 102,200
2023/08/01 1,500 1,511 1,435 1,470 131,200
2023/07/31 1,480 1,517 1,446 1,494 163,300
2023/07/28 1,448 1,527 1,440 1,491 245,900
2023/07/27 1,399 1,460 1,395 1,459 207,100
2023/07/26 1,366 1,408 1,361 1,389 109,000
2023/07/25 1,345 1,376 1,316 1,363 106,400
2023/07/24 1,374 1,385 1,332 1,348 110,800
2023/07/21 1,377 1,401 1,323 1,374 206,400
2023/07/20 1,379 1,423 1,360 1,380 184,800
2023/07/19 1,333 1,410 1,328 1,409 255,400
2023/07/18 1,316 1,356 1,305 1,334 113,100
2023/07/14 1,271 1,321 1,257 1,316 122,300
2023/07/13 1,252 1,303 1,234 1,296 212,400
2023/07/12 1,200 1,255 1,175 1,244 156,400
2023/07/11 1,140 1,259 1,129 1,246 242,100
2023/07/10 1,197 1,210 1,070 1,114 313,400
2023/07/07 1,242 1,284 1,209 1,237 188,900
2023/07/06 1,281 1,290 1,242 1,266 136,500
2023/07/05 1,300 1,308 1,267 1,305 124,300
2023/07/04 1,302 1,323 1,289 1,300 102,600
2023/07/03 1,346 1,365 1,277 1,309 201,500
2023/06/30 1,328 1,350 1,286 1,338 121,700
2023/06/29 1,289 1,352 1,278 1,322 141,700
2023/06/28 1,270 1,294 1,233 1,270 110,900
2023/06/27 1,262 1,285 1,243 1,269 121,600
2023/06/26 1,320 1,331 1,215 1,242 355,400
2023/06/23 1,342 1,371 1,315 1,350 222,800
2023/06/22 1,375 1,412 1,240 1,329 593,000
2023/06/21 1,371 1,395 1,344 1,376 291,800
2023/06/20 1,300 1,380 1,292 1,369 423,600
2023/06/19 1,280 1,319 1,267 1,301 418,900
2023/06/16 1,205 1,282 1,194 1,272 388,600
2023/06/15 1,161 1,217 1,154 1,202 246,900
2023/06/14 1,139 1,181 1,139 1,167 69,100
2023/06/13 1,165 1,189 1,130 1,155 121,500
2023/06/12 1,098 1,192 1,098 1,177 183,500
2023/06/09 1,084 1,127 1,075 1,120 118,300
2023/06/08 1,085 1,096 1,057 1,078 96,200
2023/06/07 1,066 1,108 1,045 1,085 148,700
2023/06/06 1,041 1,053 1,011 1,040 113,500
2023/06/05 1,061 1,075 1,031 1,043 95,300
2023/06/02 1,051 1,077 1,034 1,060 104,600
2023/06/01 1,137 1,139 1,043 1,054 373,900
2023/05/31 1,150 1,175 1,122 1,136 155,600
2023/05/30 1,178 1,178 1,120 1,156 128,100
2023/05/29 1,232 1,232 1,083 1,189 397,900
2023/05/26 1,255 1,289 1,203 1,233 278,300
2023/05/25 1,229 1,266 1,205 1,256 313,600
2023/05/24 1,215 1,250 1,187 1,209 506,900
2023/05/23 1,120 1,235 1,119 1,234 542,600
2023/05/22 1,126 1,155 1,081 1,120 274,500
2023/05/19 1,109 1,136 1,090 1,135 149,000
2023/05/18 1,120 1,123 1,044 1,105 331,000
2023/05/17 1,140 1,160 1,085 1,112 371,100
2023/05/16 967 1,140 967 1,140 558,500
2023/05/15 1,014 1,014 970 990 33,300
2023/05/12 1,025 1,027 992 1,011 41,100
2023/05/11 1,011 1,017 993 1,004 42,800
2023/05/10 1,045 1,056 1,015 1,025 42,700
2023/05/09 1,060 1,080 1,055 1,068 43,600
2023/05/08 1,047 1,097 1,038 1,064 93,400
2023/05/02 1,050 1,069 1,039 1,055 44,400
2023/05/01 1,067 1,072 1,042 1,054 49,000
2023/04/28 1,059 1,072 1,032 1,069 74,900
2023/04/27 1,024 1,070 1,015 1,049 70,700
2023/04/26 1,019 1,042 1,001 1,015 51,100
2023/04/25 1,019 1,029 994 1,022 71,500
2023/04/24 1,015 1,039 996 1,031 85,900
2023/04/21 1,000 1,022 994 1,010 79,200
2023/04/20 1,035 1,036 994 1,009 88,400
2023/04/19 1,020 1,052 1,020 1,036 53,000
2023/04/18 1,016 1,034 1,007 1,021 67,200
2023/04/17 1,007 1,038 1,005 1,030 55,600
2023/04/14 1,034 1,062 1,025 1,031 93,200
2023/04/13 1,045 1,050 1,006 1,034 64,300
2023/04/12 1,130 1,131 1,035 1,046 257,700
2023/04/11 1,126 1,164 1,116 1,150 149,100
2023/04/10 1,110 1,143 1,104 1,115 63,300
2023/04/07 1,128 1,148 1,088 1,110 81,800
2023/04/06 1,107 1,140 1,107 1,120 78,000
2023/04/05 1,090 1,116 1,072 1,115 69,100
2023/04/04 1,135 1,135 1,097 1,106 79,100
2023/04/03 1,195 1,208 1,122 1,147 174,500
2023/03/31 1,168 1,246 1,165 1,191 271,400
2023/03/30 1,109 1,195 1,094 1,184 280,100
2023/03/29 1,146 1,162 1,057 1,091 238,600
2023/03/28 1,200 1,213 1,136 1,168 171,400
2023/03/27 1,235 1,245 1,181 1,182 253,400
2023/03/24 1,218 1,250 1,182 1,245 352,600
2023/03/23 1,140 1,219 1,115 1,205 234,800
2023/03/22 1,110 1,155 1,081 1,119 248,600
2023/03/20 1,133 1,180 1,068 1,109 270,600
2023/03/17 962 1,044 962 1,043 115,400
2023/03/16 948 973 940 962 60,800
2023/03/15 947 976 947 970 54,400
2023/03/14 980 980 948 950 72,800
2023/03/13 975 980 938 980 54,100
2023/03/10 989 1,003 960 979 89,000
2023/03/09 991 1,001 976 989 68,800
2023/03/08 991 1,002 981 997 65,100
2023/03/07 1,000 1,008 990 1,005 35,600
2023/03/06 1,020 1,030 994 1,005 36,000
2023/03/03 1,005 1,045 1,005 1,019 41,800
2023/03/02 1,042 1,042 978 995 136,600
2023/03/01 1,036 1,058 1,034 1,053 34,600
2023/02/28 1,014 1,039 1,011 1,023 63,600
2023/02/27 1,000 1,028 981 1,020 52,200
2023/02/24 1,011 1,013 990 1,001 72,600
2023/02/22 1,014 1,032 1,005 1,017 20,700
2023/02/21 1,047 1,057 1,011 1,020 52,900
2023/02/20 1,042 1,062 1,015 1,040 47,200
2023/02/17 1,056 1,064 1,025 1,039 54,400
2023/02/16 1,081 1,083 1,055 1,059 34,600
2023/02/15 1,030 1,079 1,030 1,051 61,300
2023/02/14 1,039 1,040 984 1,006 138,200
2023/02/13 1,050 1,061 1,023 1,040 52,200
2023/02/10 1,030 1,060 1,028 1,053 52,500
2023/02/09 1,052 1,071 1,032 1,048 62,600
2023/02/08 1,066 1,075 1,040 1,060 65,700
2023/02/07 1,080 1,090 1,065 1,075 51,600
2023/02/06 1,132 1,162 1,063 1,070 171,500
2023/02/03 1,145 1,145 1,087 1,109 63,000
2023/02/02 1,121 1,155 1,110 1,135 74,600
2023/02/01 1,116 1,145 1,110 1,120 51,800
2023/01/31 1,155 1,173 1,092 1,116 167,200
2023/01/30 1,170 1,197 1,152 1,153 83,400
2023/01/27 1,169 1,182 1,143 1,164 56,300
2023/01/26 1,181 1,193 1,148 1,176 78,300
2023/01/25 1,136 1,182 1,127 1,161 66,900
2023/01/24 1,120 1,157 1,081 1,140 91,800
2023/01/23 1,184 1,211 1,115 1,129 264,600
2023/01/20 1,116 1,186 1,115 1,184 135,700
2023/01/19 1,085 1,115 1,075 1,093 52,100
2023/01/18 1,154 1,154 1,027 1,071 193,000
2023/01/17 1,153 1,159 1,115 1,152 60,700
2023/01/16 1,187 1,187 1,141 1,153 66,700
2023/01/13 1,162 1,190 1,122 1,164 138,500
2023/01/12 1,200 1,200 1,147 1,172 116,700
2023/01/11 1,136 1,206 1,130 1,173 272,600
2023/01/10 1,005 1,116 1,001 1,116 151,500
2023/01/06 1,001 1,015 974 990 111,200
2023/01/05 1,001 1,019 986 1,009 74,100
2023/01/04 1,022 1,026 998 1,001 76,000

このページの先頭へ