8938 グローム・ホールディングス(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 795 | 797 | 770 | 785 | 3,200 | 392.50 |
2014-12-29 | 800 | 800 | 775 | 798 | 14,500 | 399 |
2014-12-26 | 773 | 783 | 768 | 768 | 2,300 | 384 |
2014-12-25 | 774 | 785 | 766 | 775 | 5,300 | 387.50 |
2014-12-24 | 774 | 788 | 760 | 774 | 9,800 | 387 |
2014-12-22 | 780 | 781 | 760 | 765 | 12,500 | 382.50 |
2014-12-19 | 762 | 768 | 743 | 745 | 6,700 | 372.50 |
2014-12-18 | 765 | 770 | 758 | 759 | 22,600 | 379.50 |
2014-12-17 | 727 | 765 | 727 | 765 | 9,400 | 382.50 |
2014-12-16 | 750 | 766 | 723 | 727 | 8,400 | 363.50 |
2014-12-15 | 785 | 785 | 745 | 779 | 14,600 | 389.50 |
2014-12-12 | 792 | 795 | 790 | 793 | 1,800 | 396.50 |
2014-12-11 | 770 | 777 | 750 | 777 | 4,900 | 388.50 |
2014-12-10 | 777 | 777 | 760 | 776 | 1,800 | 388 |
2014-12-09 | 791 | 791 | 770 | 778 | 4,300 | 389 |
2014-12-08 | 777 | 800 | 777 | 792 | 7,500 | 396 |
2014-12-05 | 745 | 761 | 745 | 759 | 5,100 | 379.50 |
2014-12-04 | 750 | 756 | 739 | 756 | 7,800 | 378 |
2014-12-03 | 735 | 759 | 735 | 750 | 1,600 | 375 |
2014-12-02 | 764 | 764 | 735 | 735 | 2,800 | 367.50 |
2014-12-01 | 739 | 765 | 735 | 765 | 21,400 | 382.50 |
2014-11-28 | 725 | 770 | 725 | 769 | 9,300 | 384.50 |
2014-11-27 | 748 | 748 | 725 | 725 | 2,400 | 362.50 |
2014-11-26 | 734 | 750 | 734 | 750 | 5,800 | 375 |
2014-11-25 | 730 | 758 | 724 | 733 | 11,200 | 366.50 |
2014-11-21 | 700 | 777 | 700 | 730 | 22,000 | 365 |
2014-11-20 | 695 | 714 | 695 | 709 | 16,400 | 354.50 |
2014-11-19 | 700 | 714 | 700 | 700 | 9,100 | 350 |
2014-11-18 | 715 | 715 | 700 | 712 | 7,000 | 356 |
2014-11-17 | 713 | 718 | 699 | 699 | 20,400 | 349.50 |
2014-11-14 | 696 | 716 | 687 | 707 | 15,500 | 353.50 |
2014-11-13 | 704 | 714 | 675 | 675 | 5,300 | 337.50 |
2014-11-12 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
2014-11-11 | 703 | 712 | 698 | 706 | 2,300 | 353 |
2014-11-10 | 713 | 713 | 703 | 703 | 700 | 351.50 |
2014-11-07 | 695 | 713 | 695 | 713 | 2,800 | 356.50 |
2014-11-06 | 705 | 718 | 696 | 713 | 5,100 | 356.50 |
2014-11-05 | 718 | 720 | 699 | 718 | 7,700 | 359 |
2014-11-04 | 720 | 727 | 707 | 720 | 21,300 | 360 |
2014-10-31 | 661 | 718 | 652 | 705 | 12,500 | 352.50 |
2014-10-30 | 690 | 698 | 687 | 698 | 3,100 | 349 |
2014-10-29 | 690 | 690 | 680 | 690 | 300 | 345 |
2014-10-28 | 689 | 692 | 689 | 692 | 3,000 | 346 |
2014-10-27 | 658 | 679 | 658 | 679 | 1,100 | 339.50 |
2014-10-24 | 678 | 678 | 678 | 678 | 200 | 339 |
2014-10-22 | 645 | 655 | 645 | 655 | 200 | 327.50 |
2014-10-21 | 654 | 655 | 654 | 655 | 1,700 | 327.50 |
2014-10-20 | 620 | 644 | 620 | 644 | 2,500 | 322 |
2014-10-17 | 637 | 657 | 610 | 611 | 2,400 | 305.50 |
2014-10-16 | 612 | 640 | 611 | 640 | 5,700 | 320 |
2014-10-15 | 625 | 635 | 617 | 617 | 4,100 | 308.50 |
2014-10-14 | 625 | 633 | 618 | 625 | 3,400 | 312.50 |
2014-10-10 | 657 | 660 | 638 | 638 | 17,000 | 319 |
2014-10-09 | 656 | 666 | 656 | 665 | 700 | 332.50 |
2014-10-08 | 640 | 655 | 640 | 655 | 4,900 | 327.50 |
2014-10-07 | 689 | 689 | 646 | 655 | 4,300 | 327.50 |
2014-10-06 | 685 | 689 | 676 | 689 | 4,000 | 344.50 |
2014-10-03 | 690 | 690 | 690 | 690 | 600 | 345 |
2014-10-02 | 670 | 690 | 670 | 690 | 400 | 345 |
2014-10-01 | 690 | 699 | 688 | 699 | 300 | 349.50 |
2014-09-30 | 709 | 709 | 700 | 704 | 4,200 | 352 |
2014-09-29 | 692 | 709 | 692 | 709 | 3,800 | 354.50 |
2014-09-26 | 688 | 691 | 680 | 691 | 3,000 | 345.50 |
2014-09-25 | 678 | 697 | 675 | 688 | 3,900 | 344 |
2014-09-22 | 685 | 698 | 685 | 698 | 3,700 | 349 |
2014-09-19 | 710 | 710 | 710 | 710 | 4,000 | 355 |
2014-09-18 | 708 | 708 | 691 | 707 | 2,000 | 353.50 |
2014-09-17 | 686 | 711 | 685 | 693 | 2,800 | 346.50 |
2014-09-16 | 715 | 715 | 682 | 700 | 1,400 | 350 |
2014-09-12 | 708 | 723 | 700 | 723 | 1,800 | 361.50 |
2014-09-11 | 703 | 723 | 688 | 723 | 1,300 | 361.50 |
2014-09-10 | 680 | 705 | 670 | 705 | 4,100 | 352.50 |
2014-09-09 | 688 | 706 | 677 | 695 | 2,300 | 347.50 |
2014-09-08 | 688 | 708 | 688 | 703 | 600 | 351.50 |
2014-09-05 | 725 | 728 | 685 | 703 | 7,400 | 351.50 |
2014-09-04 | 712 | 728 | 700 | 725 | 3,500 | 362.50 |
2014-09-03 | 711 | 730 | 710 | 712 | 9,500 | 356 |
2014-09-02 | 709 | 709 | 687 | 709 | 7,300 | 354.50 |
2014-09-01 | 694 | 700 | 686 | 700 | 13,900 | 350 |
2014-08-29 | 674 | 685 | 666 | 685 | 3,400 | 342.50 |
2014-08-28 | 675 | 677 | 664 | 675 | 900 | 337.50 |
2014-08-27 | 650 | 678 | 650 | 675 | 3,700 | 337.50 |
2014-08-26 | 640 | 652 | 640 | 650 | 3,300 | 325 |
2014-08-25 | 650 | 650 | 650 | 650 | 200 | 325 |
2014-08-22 | 650 | 650 | 648 | 650 | 5,100 | 325 |
2014-08-21 | 645 | 646 | 633 | 646 | 4,600 | 323 |
2014-08-20 | 634 | 646 | 634 | 645 | 400 | 322.50 |
2014-08-19 | 640 | 644 | 633 | 634 | 4,500 | 317 |
2014-08-18 | 634 | 634 | 631 | 632 | 1,100 | 316 |
2014-08-15 | 629 | 630 | 618 | 630 | 6,600 | 315 |
2014-08-14 | 621 | 630 | 621 | 629 | 3,100 | 314.50 |
2014-08-13 | 617 | 622 | 613 | 618 | 1,100 | 309 |
2014-08-12 | 634 | 635 | 634 | 635 | 1,300 | 317.50 |
2014-08-11 | 632 | 643 | 631 | 635 | 1,200 | 317.50 |
2014-08-08 | 621 | 626 | 590 | 622 | 44,100 | 311 |
2014-08-07 | 633 | 637 | 624 | 634 | 3,300 | 317 |
2014-08-06 | 640 | 650 | 625 | 640 | 4,800 | 320 |
2014-08-05 | 650 | 660 | 650 | 655 | 400 | 327.50 |
2014-08-04 | 655 | 664 | 654 | 664 | 4,600 | 332 |
2014-08-01 | 640 | 660 | 620 | 655 | 29,100 | 327.50 |
2014-07-31 | 650 | 670 | 630 | 670 | 7,900 | 335 |
2014-07-30 | 658 | 661 | 648 | 650 | 5,400 | 325 |
2014-07-29 | 660 | 661 | 650 | 661 | 1,700 | 330.50 |
2014-07-28 | 648 | 661 | 647 | 650 | 30,500 | 325 |
2014-07-25 | 655 | 655 | 640 | 650 | 4,500 | 325 |
2014-07-24 | 658 | 658 | 634 | 645 | 4,800 | 322.50 |
2014-07-23 | 654 | 654 | 639 | 652 | 2,300 | 326 |
2014-07-22 | 637 | 657 | 637 | 649 | 1,700 | 324.50 |
2014-07-18 | 630 | 650 | 630 | 647 | 8,200 | 323.50 |
2014-07-17 | 659 | 660 | 648 | 660 | 8,600 | 330 |
2014-07-16 | 668 | 680 | 655 | 665 | 5,300 | 332.50 |
2014-07-15 | 684 | 710 | 674 | 688 | 11,900 | 344 |
2014-07-14 | 665 | 684 | 665 | 684 | 1,100 | 342 |
2014-07-11 | 664 | 684 | 658 | 675 | 6,200 | 337.50 |
2014-07-10 | 687 | 697 | 672 | 684 | 2,600 | 342 |
2014-07-09 | 680 | 697 | 655 | 697 | 8,300 | 348.50 |
2014-07-08 | 733 | 733 | 683 | 690 | 25,200 | 345 |
2014-07-07 | 635 | 734 | 635 | 734 | 24,800 | 367 |
2014-07-04 | 626 | 638 | 623 | 634 | 3,900 | 317 |
2014-07-03 | 632 | 638 | 627 | 628 | 2,300 | 314 |
2014-07-02 | 643 | 652 | 621 | 631 | 7,600 | 315.50 |
2014-07-01 | 660 | 660 | 630 | 640 | 22,900 | 320 |
2014-06-30 | 633 | 653 | 626 | 640 | 12,500 | 320 |
2014-06-27 | 664 | 674 | 621 | 662 | 11,400 | 331 |
2014-06-26 | 693 | 703 | 662 | 674 | 3,900 | 337 |
2014-06-25 | 689 | 705 | 681 | 700 | 23,300 | 350 |
2014-06-24 | 675 | 700 | 675 | 696 | 17,700 | 348 |
2014-06-23 | 671 | 680 | 655 | 679 | 15,200 | 339.50 |
2014-06-20 | 669 | 670 | 650 | 670 | 4,400 | 335 |
2014-06-19 | 641 | 666 | 638 | 666 | 36,000 | 333 |
2014-06-18 | 648 | 660 | 640 | 656 | 19,500 | 328 |
2014-06-17 | 658 | 658 | 610 | 640 | 22,800 | 320 |
2014-06-16 | 658 | 667 | 635 | 661 | 14,000 | 330.50 |
2014-06-13 | 638 | 680 | 634 | 668 | 41,300 | 334 |
2014-06-12 | 611 | 642 | 610 | 638 | 17,800 | 319 |
2014-06-11 | 601 | 618 | 585 | 617 | 5,100 | 308.50 |
2014-06-10 | 620 | 620 | 585 | 601 | 5,300 | 300.50 |
2014-06-09 | 590 | 615 | 590 | 610 | 7,700 | 305 |
2014-06-06 | 568 | 588 | 563 | 584 | 5,400 | 292 |
2014-06-05 | 580 | 580 | 565 | 570 | 2,100 | 285 |
2014-06-04 | 575 | 580 | 569 | 578 | 4,300 | 289 |
2014-06-03 | 575 | 587 | 575 | 585 | 2,700 | 292.50 |
2014-06-02 | 575 | 581 | 558 | 581 | 8,100 | 290.50 |
2014-05-30 | 568 | 575 | 561 | 575 | 6,900 | 287.50 |
2014-05-29 | 568 | 568 | 561 | 568 | 1,900 | 284 |
2014-05-28 | 566 | 580 | 561 | 570 | 11,700 | 285 |
2014-05-27 | 580 | 585 | 567 | 575 | 6,200 | 287.50 |
2014-05-26 | 580 | 587 | 570 | 587 | 9,000 | 293.50 |
2014-05-23 | 560 | 580 | 555 | 578 | 8,100 | 289 |
2014-05-22 | 555 | 593 | 535 | 550 | 33,500 | 275 |
2014-05-21 | 548 | 559 | 540 | 553 | 11,000 | 276.50 |
2014-05-20 | 561 | 566 | 543 | 558 | 20,800 | 279 |
2014-05-19 | 582 | 595 | 560 | 571 | 10,100 | 285.50 |
2014-05-16 | 552 | 642 | 552 | 582 | 96,000 | 291 |
2014-05-15 | 508 | 550 | 508 | 542 | 6,300 | 271 |
2014-05-14 | 508 | 527 | 508 | 508 | 4,000 | 254 |
2014-05-13 | 514 | 528 | 514 | 528 | 900 | 264 |
2014-05-12 | 512 | 530 | 512 | 530 | 900 | 265 |
2014-05-09 | 518 | 527 | 512 | 526 | 2,800 | 263 |
2014-05-08 | 527 | 528 | 513 | 528 | 1,200 | 264 |
2014-05-07 | 526 | 527 | 520 | 520 | 400 | 260 |
2014-05-02 | 529 | 529 | 514 | 526 | 1,500 | 263 |
2014-05-01 | 513 | 533 | 513 | 530 | 1,900 | 265 |
2014-04-30 | 517 | 524 | 517 | 517 | 2,000 | 258.50 |
2014-04-28 | 537 | 537 | 534 | 534 | 500 | 267 |
2014-04-25 | 539 | 539 | 537 | 537 | 500 | 268.50 |
2014-04-24 | 528 | 539 | 528 | 539 | 18,000 | 269.50 |
2014-04-23 | 520 | 534 | 520 | 534 | 1,500 | 267 |
2014-04-21 | 528 | 530 | 512 | 530 | 900 | 265 |
2014-04-18 | 525 | 529 | 520 | 528 | 1,600 | 264 |
2014-04-17 | 528 | 528 | 501 | 525 | 5,900 | 262.50 |
2014-04-16 | 520 | 529 | 519 | 529 | 3,200 | 264.50 |
2014-04-15 | 520 | 533 | 520 | 533 | 1,200 | 266.50 |
2014-04-14 | 520 | 530 | 520 | 530 | 1,200 | 265 |
2014-04-11 | 510 | 530 | 510 | 525 | 2,600 | 262.50 |
2014-04-10 | 516 | 540 | 516 | 520 | 2,400 | 260 |
2014-04-09 | 521 | 528 | 516 | 516 | 500 | 258 |
2014-04-08 | 527 | 536 | 525 | 536 | 2,100 | 268 |
2014-04-07 | 541 | 541 | 527 | 527 | 1,600 | 263.50 |
2014-04-04 | 541 | 547 | 532 | 547 | 4,400 | 273.50 |
2014-04-03 | 549 | 550 | 549 | 550 | 300 | 275 |
2014-04-02 | 539 | 539 | 539 | 539 | 400 | 269.50 |
2014-04-01 | 534 | 553 | 523 | 530 | 700 | 265 |
2014-03-31 | 533 | 533 | 533 | 533 | 200 | 266.50 |
2014-03-28 | 524 | 524 | 524 | 524 | 300 | 262 |
2014-03-27 | 534 | 534 | 514 | 534 | 700 | 267 |
2014-03-26 | 534 | 544 | 522 | 544 | 2,400 | 272 |
2014-03-25 | 537 | 537 | 521 | 534 | 1,400 | 267 |
2014-03-24 | 503 | 540 | 503 | 540 | 7,500 | 270 |
2014-03-20 | 530 | 535 | 500 | 519 | 4,500 | 259.50 |
2014-03-19 | 544 | 544 | 530 | 536 | 1,700 | 268 |
2014-03-18 | 541 | 541 | 529 | 540 | 4,700 | 270 |
2014-03-17 | 543 | 544 | 528 | 531 | 1,600 | 265.50 |
2014-03-14 | 534 | 545 | 525 | 541 | 2,700 | 270.50 |
2014-03-13 | 565 | 565 | 565 | 565 | 500 | 282.50 |
2014-03-12 | 570 | 570 | 560 | 570 | 1,000 | 285 |
2014-03-11 | 572 | 578 | 572 | 578 | 1,000 | 289 |
2014-03-10 | 540 | 572 | 530 | 572 | 6,400 | 286 |
2014-03-07 | 550 | 555 | 540 | 540 | 1,000 | 270 |
2014-03-06 | 540 | 550 | 540 | 550 | 1,900 | 275 |
2014-03-05 | 540 | 540 | 540 | 540 | 500 | 270 |
2014-03-04 | 523 | 532 | 519 | 532 | 500 | 266 |
2014-03-03 | 553 | 553 | 523 | 533 | 1,400 | 266.50 |
2014-02-28 | 542 | 552 | 542 | 543 | 1,000 | 271.50 |
2014-02-27 | 553 | 553 | 543 | 550 | 1,100 | 275 |
2014-02-26 | 557 | 564 | 544 | 558 | 900 | 279 |
2014-02-25 | 567 | 567 | 554 | 567 | 8,200 | 283.50 |
2014-02-24 | 569 | 569 | 549 | 568 | 1,300 | 284 |
2014-02-21 | 567 | 569 | 567 | 569 | 2,600 | 284.50 |
2014-02-20 | 564 | 567 | 554 | 567 | 3,200 | 283.50 |
2014-02-18 | 565 | 566 | 550 | 564 | 1,000 | 282 |
2014-02-17 | 529 | 549 | 529 | 549 | 3,100 | 274.50 |
2014-02-14 | 525 | 555 | 525 | 549 | 1,800 | 274.50 |
2014-02-13 | 556 | 570 | 535 | 535 | 1,000 | 267.50 |
2014-02-12 | 554 | 578 | 554 | 578 | 1,900 | 289 |
2014-02-10 | 548 | 552 | 541 | 552 | 300 | 276 |
2014-02-07 | 537 | 540 | 535 | 540 | 2,300 | 270 |
2014-02-06 | 521 | 536 | 517 | 529 | 2,900 | 264.50 |
2014-02-05 | 538 | 538 | 516 | 534 | 2,200 | 267 |
2014-02-04 | 515 | 548 | 489 | 538 | 11,900 | 269 |
2014-02-03 | 589 | 590 | 535 | 540 | 16,000 | 270 |
2014-01-31 | 580 | 598 | 580 | 594 | 3,600 | 297 |
2014-01-30 | 570 | 570 | 555 | 570 | 1,900 | 285 |
2014-01-29 | 570 | 580 | 568 | 580 | 1,500 | 290 |
2014-01-28 | 565 | 575 | 565 | 570 | 4,600 | 285 |
2014-01-27 | 577 | 595 | 575 | 575 | 10,500 | 287.50 |
2014-01-24 | 600 | 610 | 587 | 610 | 2,800 | 305 |
2014-01-23 | 609 | 617 | 601 | 612 | 6,700 | 306 |
2014-01-22 | 598 | 609 | 586 | 608 | 16,400 | 304 |
2014-01-21 | 595 | 595 | 590 | 594 | 3,900 | 297 |
2014-01-20 | 584 | 595 | 584 | 595 | 3,600 | 297.50 |
2014-01-17 | 578 | 584 | 575 | 584 | 1,200 | 292 |
2014-01-16 | 564 | 584 | 564 | 574 | 2,600 | 287 |
2014-01-15 | 550 | 588 | 550 | 566 | 16,900 | 283 |
2014-01-14 | 549 | 556 | 543 | 556 | 2,700 | 278 |
2014-01-10 | 556 | 560 | 556 | 559 | 2,000 | 279.50 |
2014-01-09 | 556 | 557 | 544 | 555 | 1,700 | 277.50 |
2014-01-08 | 550 | 560 | 548 | 556 | 3,900 | 278 |
2014-01-07 | 565 | 565 | 545 | 558 | 2,600 | 279 |
2014-01-06 | 550 | 564 | 549 | 564 | 6,100 | 282 |
分割・併合履歴 : [2016-12-13]1株→2株 [2012-09-26]1株→100株