8938 グローム・ホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,303 | 1,344 | 1,278 | 1,325 | 11,100 | 1,325 |
2019-12-27 | 1,306 | 1,329 | 1,298 | 1,298 | 12,600 | 1,298 |
2019-12-26 | 1,280 | 1,314 | 1,261 | 1,308 | 15,200 | 1,308 |
2019-12-25 | 1,306 | 1,320 | 1,286 | 1,290 | 26,200 | 1,290 |
2019-12-24 | 1,347 | 1,355 | 1,307 | 1,307 | 33,500 | 1,307 |
2019-12-23 | 1,347 | 1,419 | 1,300 | 1,386 | 96,600 | 1,386 |
2019-12-20 | 1,324 | 1,336 | 1,304 | 1,317 | 31,300 | 1,317 |
2019-12-19 | 1,346 | 1,350 | 1,288 | 1,306 | 22,900 | 1,306 |
2019-12-18 | 1,335 | 1,360 | 1,306 | 1,341 | 49,700 | 1,341 |
2019-12-17 | 1,256 | 1,365 | 1,256 | 1,365 | 127,600 | 1,365 |
2019-12-16 | 1,225 | 1,274 | 1,201 | 1,237 | 50,900 | 1,237 |
2019-12-13 | 1,206 | 1,214 | 1,176 | 1,197 | 25,200 | 1,197 |
2019-12-12 | 1,176 | 1,260 | 1,171 | 1,188 | 46,200 | 1,188 |
2019-12-11 | 1,220 | 1,237 | 1,154 | 1,166 | 46,800 | 1,166 |
2019-12-10 | 1,170 | 1,274 | 1,168 | 1,265 | 108,500 | 1,265 |
2019-12-09 | 1,084 | 1,171 | 1,076 | 1,155 | 88,100 | 1,155 |
2019-12-06 | 968 | 1,114 | 965 | 1,114 | 184,000 | 1,114 |
2019-12-05 | 941 | 964 | 926 | 964 | 29,800 | 964 |
2019-12-04 | 936 | 943 | 920 | 941 | 5,700 | 941 |
2019-12-03 | 932 | 945 | 919 | 926 | 9,500 | 926 |
2019-12-02 | 938 | 955 | 938 | 945 | 11,000 | 945 |
2019-11-29 | 910 | 949 | 906 | 941 | 19,000 | 941 |
2019-11-28 | 929 | 929 | 905 | 916 | 8,800 | 916 |
2019-11-27 | 927 | 932 | 916 | 924 | 5,300 | 924 |
2019-11-26 | 942 | 942 | 913 | 932 | 9,200 | 932 |
2019-11-25 | 918 | 944 | 916 | 934 | 9,600 | 934 |
2019-11-22 | 920 | 922 | 894 | 909 | 24,000 | 909 |
2019-11-21 | 926 | 958 | 907 | 934 | 37,700 | 934 |
2019-11-20 | 921 | 925 | 903 | 918 | 17,100 | 918 |
2019-11-19 | 920 | 926 | 892 | 906 | 38,800 | 906 |
2019-11-18 | 945 | 949 | 906 | 918 | 32,600 | 918 |
2019-11-15 | 913 | 959 | 911 | 942 | 64,700 | 942 |
2019-11-14 | 955 | 979 | 901 | 920 | 97,100 | 920 |
2019-11-13 | 1,115 | 1,118 | 947 | 959 | 387,700 | 959 |
2019-11-12 | 1,052 | 1,130 | 1,045 | 1,130 | 149,500 | 1,130 |
2019-11-11 | 958 | 1,061 | 957 | 1,060 | 164,800 | 1,060 |
2019-11-08 | 954 | 965 | 928 | 943 | 68,800 | 943 |
2019-11-07 | 948 | 957 | 914 | 955 | 105,800 | 955 |
2019-11-06 | 836 | 985 | 827 | 960 | 339,000 | 960 |
2019-11-05 | 783 | 845 | 783 | 836 | 103,500 | 836 |
2019-11-01 | 790 | 814 | 773 | 788 | 126,400 | 788 |
2019-10-31 | 821 | 874 | 803 | 863 | 137,000 | 863 |
2019-10-30 | 788 | 837 | 772 | 831 | 124,800 | 831 |
2019-10-29 | 735 | 776 | 735 | 767 | 38,500 | 767 |
2019-10-28 | 753 | 757 | 737 | 737 | 23,300 | 737 |
2019-10-25 | 761 | 762 | 725 | 753 | 49,700 | 753 |
2019-10-24 | 775 | 776 | 761 | 762 | 20,500 | 762 |
2019-10-23 | 778 | 778 | 763 | 766 | 20,300 | 766 |
2019-10-21 | 778 | 785 | 767 | 780 | 23,000 | 780 |
2019-10-18 | 785 | 785 | 765 | 767 | 40,700 | 767 |
2019-10-17 | 808 | 808 | 772 | 785 | 47,000 | 785 |
2019-10-16 | 807 | 817 | 802 | 808 | 13,200 | 808 |
2019-10-15 | 806 | 814 | 803 | 807 | 8,700 | 807 |
2019-10-11 | 825 | 825 | 801 | 805 | 24,800 | 805 |
2019-10-10 | 820 | 842 | 810 | 825 | 14,400 | 825 |
2019-10-09 | 800 | 845 | 795 | 826 | 38,200 | 826 |
2019-10-08 | 792 | 819 | 792 | 802 | 14,900 | 802 |
2019-10-07 | 812 | 812 | 790 | 793 | 10,900 | 793 |
2019-10-04 | 802 | 822 | 794 | 812 | 22,400 | 812 |
2019-10-03 | 793 | 804 | 783 | 802 | 18,100 | 802 |
2019-10-02 | 818 | 819 | 797 | 806 | 16,600 | 806 |
2019-10-01 | 836 | 836 | 811 | 824 | 12,900 | 824 |
2019-09-30 | 802 | 820 | 801 | 817 | 17,800 | 817 |
2019-09-27 | 839 | 839 | 788 | 802 | 50,800 | 802 |
2019-09-26 | 820 | 831 | 813 | 827 | 27,100 | 827 |
2019-09-25 | 828 | 830 | 801 | 820 | 36,600 | 820 |
2019-09-24 | 855 | 855 | 824 | 834 | 36,700 | 834 |
2019-09-20 | 870 | 870 | 826 | 835 | 58,600 | 835 |
2019-09-19 | 824 | 897 | 823 | 855 | 73,700 | 855 |
2019-09-18 | 895 | 895 | 822 | 834 | 172,900 | 834 |
2019-09-17 | 902 | 932 | 853 | 904 | 555,200 | 904 |
2019-09-13 | 783 | 794 | 763 | 782 | 44,300 | 782 |
2019-09-12 | 794 | 806 | 765 | 781 | 75,700 | 781 |
2019-09-11 | 806 | 828 | 788 | 796 | 64,100 | 796 |
2019-09-10 | 795 | 817 | 780 | 804 | 71,100 | 804 |
2019-09-09 | 823 | 884 | 791 | 807 | 182,800 | 807 |
2019-09-06 | 738 | 840 | 738 | 823 | 419,900 | 823 |
2019-09-05 | 690 | 749 | 665 | 745 | 261,200 | 745 |
2019-09-04 | 777 | 778 | 707 | 711 | 271,200 | 711 |
2019-09-03 | 766 | 800 | 740 | 777 | 618,300 | 777 |
2019-09-02 | 721 | 721 | 721 | 721 | 9,800 | 721 |
2019-08-30 | 587 | 625 | 572 | 621 | 79,900 | 621 |
2019-08-29 | 618 | 618 | 566 | 587 | 83,300 | 587 |
2019-08-28 | 628 | 628 | 610 | 610 | 41,100 | 610 |
2019-08-27 | 655 | 656 | 576 | 618 | 163,600 | 618 |
2019-08-26 | 640 | 670 | 627 | 645 | 112,100 | 645 |
2019-08-23 | 719 | 725 | 630 | 655 | 276,100 | 655 |
2019-08-22 | 756 | 760 | 725 | 730 | 108,600 | 730 |
2019-08-21 | 777 | 791 | 751 | 751 | 167,600 | 751 |
2019-08-20 | 830 | 850 | 773 | 807 | 224,800 | 807 |
2019-08-19 | 780 | 844 | 750 | 832 | 530,700 | 832 |
2019-08-16 | 798 | 835 | 783 | 783 | 860,500 | 783 |
2019-08-15 | 1,083 | 1,083 | 1,083 | 1,083 | 5,300 | 1,083 |
2019-08-14 | 1,363 | 1,387 | 1,363 | 1,383 | 3,300 | 1,383 |
2019-08-13 | 1,360 | 1,435 | 1,359 | 1,362 | 16,000 | 1,362 |
2019-08-09 | 1,381 | 1,420 | 1,351 | 1,420 | 14,700 | 1,420 |
2019-08-08 | 1,319 | 1,360 | 1,318 | 1,359 | 9,400 | 1,359 |
2019-08-07 | 1,334 | 1,348 | 1,315 | 1,319 | 16,500 | 1,319 |
2019-08-06 | 1,352 | 1,382 | 1,300 | 1,363 | 41,600 | 1,363 |
2019-08-05 | 1,513 | 1,572 | 1,435 | 1,472 | 35,400 | 1,472 |
2019-08-02 | 1,568 | 1,644 | 1,555 | 1,633 | 25,900 | 1,633 |
2019-08-01 | 1,544 | 1,580 | 1,528 | 1,573 | 8,500 | 1,573 |
2019-07-31 | 1,614 | 1,677 | 1,578 | 1,578 | 33,200 | 1,578 |
2019-07-30 | 1,500 | 1,637 | 1,480 | 1,620 | 54,400 | 1,620 |
2019-07-29 | 1,350 | 1,589 | 1,350 | 1,549 | 144,300 | 1,549 |
2019-07-26 | 1,276 | 1,290 | 1,259 | 1,289 | 7,300 | 1,289 |
2019-07-25 | 1,271 | 1,280 | 1,265 | 1,276 | 4,300 | 1,276 |
2019-07-24 | 1,295 | 1,295 | 1,270 | 1,274 | 4,100 | 1,274 |
2019-07-23 | 1,280 | 1,291 | 1,280 | 1,288 | 2,300 | 1,288 |
2019-07-22 | 1,252 | 1,282 | 1,252 | 1,276 | 6,400 | 1,276 |
2019-07-19 | 1,246 | 1,288 | 1,246 | 1,249 | 7,100 | 1,249 |
2019-07-18 | 1,315 | 1,320 | 1,207 | 1,246 | 12,200 | 1,246 |
2019-07-17 | 1,304 | 1,318 | 1,304 | 1,318 | 2,600 | 1,318 |
2019-07-16 | 1,300 | 1,323 | 1,300 | 1,320 | 2,600 | 1,320 |
2019-07-12 | 1,307 | 1,330 | 1,281 | 1,314 | 6,000 | 1,314 |
2019-07-11 | 1,299 | 1,299 | 1,268 | 1,277 | 3,000 | 1,277 |
2019-07-10 | 1,283 | 1,287 | 1,251 | 1,269 | 6,300 | 1,269 |
2019-07-09 | 1,300 | 1,313 | 1,275 | 1,283 | 9,300 | 1,283 |
2019-07-08 | 1,325 | 1,352 | 1,300 | 1,300 | 3,500 | 1,300 |
2019-07-05 | 1,382 | 1,382 | 1,323 | 1,323 | 4,700 | 1,323 |
2019-07-04 | 1,322 | 1,352 | 1,314 | 1,350 | 3,800 | 1,350 |
2019-07-03 | 1,326 | 1,355 | 1,317 | 1,325 | 3,200 | 1,325 |
2019-07-02 | 1,394 | 1,394 | 1,317 | 1,337 | 19,300 | 1,337 |
2019-07-01 | 1,409 | 1,425 | 1,392 | 1,406 | 10,100 | 1,406 |
2019-06-28 | 1,308 | 1,410 | 1,275 | 1,409 | 18,000 | 1,409 |
2019-06-27 | 1,405 | 1,423 | 1,330 | 1,338 | 7,900 | 1,338 |
2019-06-26 | 1,449 | 1,449 | 1,400 | 1,405 | 8,600 | 1,405 |
2019-06-25 | 1,432 | 1,470 | 1,417 | 1,432 | 5,900 | 1,432 |
2019-06-24 | 1,426 | 1,446 | 1,393 | 1,442 | 8,600 | 1,442 |
2019-06-21 | 1,483 | 1,509 | 1,421 | 1,425 | 12,600 | 1,425 |
2019-06-20 | 1,521 | 1,522 | 1,448 | 1,493 | 8,500 | 1,493 |
2019-06-19 | 1,521 | 1,540 | 1,490 | 1,512 | 11,800 | 1,512 |
2019-06-18 | 1,450 | 1,543 | 1,450 | 1,519 | 33,600 | 1,519 |
2019-06-17 | 1,417 | 1,475 | 1,410 | 1,444 | 10,600 | 1,444 |
2019-06-14 | 1,380 | 1,434 | 1,380 | 1,416 | 5,900 | 1,416 |
2019-06-13 | 1,415 | 1,420 | 1,400 | 1,410 | 2,500 | 1,410 |
2019-06-12 | 1,387 | 1,418 | 1,387 | 1,409 | 7,300 | 1,409 |
2019-06-11 | 1,373 | 1,430 | 1,373 | 1,413 | 8,400 | 1,413 |
2019-06-10 | 1,316 | 1,409 | 1,316 | 1,403 | 7,600 | 1,403 |
2019-06-07 | 1,364 | 1,379 | 1,332 | 1,371 | 5,200 | 1,371 |
2019-06-06 | 1,406 | 1,406 | 1,354 | 1,364 | 3,700 | 1,364 |
2019-06-05 | 1,426 | 1,426 | 1,370 | 1,389 | 12,400 | 1,389 |
2019-06-04 | 1,400 | 1,417 | 1,300 | 1,366 | 11,100 | 1,366 |
2019-06-03 | 1,400 | 1,450 | 1,316 | 1,450 | 22,300 | 1,450 |
2019-05-31 | 1,456 | 1,475 | 1,401 | 1,405 | 16,300 | 1,405 |
2019-05-30 | 1,415 | 1,475 | 1,396 | 1,475 | 23,500 | 1,475 |
2019-05-29 | 1,295 | 1,475 | 1,275 | 1,475 | 50,400 | 1,475 |
2019-05-28 | 1,259 | 1,319 | 1,233 | 1,278 | 20,100 | 1,278 |
2019-05-27 | 1,250 | 1,293 | 1,207 | 1,236 | 30,900 | 1,236 |
2019-05-24 | 1,153 | 1,245 | 1,153 | 1,245 | 23,100 | 1,245 |
2019-05-23 | 1,162 | 1,182 | 1,148 | 1,175 | 20,800 | 1,175 |
2019-05-22 | 1,117 | 1,162 | 1,116 | 1,160 | 19,200 | 1,160 |
2019-05-21 | 1,123 | 1,137 | 1,067 | 1,136 | 14,700 | 1,136 |
2019-05-20 | 1,050 | 1,138 | 1,038 | 1,093 | 21,100 | 1,093 |
2019-05-17 | 1,065 | 1,082 | 1,031 | 1,050 | 28,700 | 1,050 |
2019-05-16 | 1,101 | 1,101 | 1,071 | 1,101 | 59,600 | 1,101 |
2019-05-15 | 965 | 969 | 921 | 951 | 25,000 | 951 |
2019-05-14 | 898 | 948 | 889 | 934 | 15,800 | 934 |
2019-05-13 | 944 | 944 | 911 | 911 | 10,900 | 911 |
2019-05-10 | 946 | 946 | 910 | 944 | 10,700 | 944 |
2019-05-09 | 970 | 970 | 905 | 956 | 27,700 | 956 |
2019-05-08 | 958 | 967 | 950 | 962 | 16,400 | 962 |
2019-05-07 | 990 | 1,014 | 970 | 973 | 13,000 | 973 |
2019-04-26 | 968 | 988 | 960 | 988 | 11,700 | 988 |
2019-04-25 | 970 | 985 | 883 | 976 | 91,200 | 976 |
2019-04-24 | 1,082 | 1,096 | 996 | 1,000 | 59,700 | 1,000 |
2019-04-23 | 1,122 | 1,122 | 1,076 | 1,076 | 14,600 | 1,076 |
2019-04-22 | 1,081 | 1,131 | 1,068 | 1,129 | 15,500 | 1,129 |
2019-04-19 | 1,057 | 1,090 | 1,057 | 1,090 | 7,700 | 1,090 |
2019-04-18 | 1,170 | 1,179 | 1,049 | 1,049 | 41,700 | 1,049 |
2019-04-17 | 1,171 | 1,174 | 1,144 | 1,144 | 1,800 | 1,144 |
2019-04-16 | 1,174 | 1,177 | 1,146 | 1,171 | 4,300 | 1,171 |
2019-04-15 | 1,169 | 1,174 | 1,142 | 1,173 | 2,400 | 1,173 |
2019-04-12 | 1,101 | 1,172 | 1,101 | 1,144 | 6,700 | 1,144 |
2019-04-11 | 1,149 | 1,168 | 1,100 | 1,100 | 5,700 | 1,100 |
2019-04-10 | 1,165 | 1,170 | 1,138 | 1,150 | 3,900 | 1,150 |
2019-04-09 | 1,140 | 1,175 | 1,136 | 1,163 | 5,300 | 1,163 |
2019-04-08 | 1,158 | 1,164 | 1,142 | 1,142 | 2,000 | 1,142 |
2019-04-05 | 1,158 | 1,164 | 1,148 | 1,158 | 3,400 | 1,158 |
2019-04-04 | 1,160 | 1,165 | 1,158 | 1,158 | 600 | 1,158 |
2019-04-03 | 1,148 | 1,157 | 1,132 | 1,157 | 2,600 | 1,157 |
2019-04-02 | 1,162 | 1,162 | 1,140 | 1,148 | 2,900 | 1,148 |
2019-04-01 | 1,131 | 1,146 | 1,119 | 1,146 | 5,500 | 1,146 |
2019-03-29 | 1,153 | 1,169 | 1,127 | 1,131 | 4,400 | 1,131 |
2019-03-28 | 1,140 | 1,158 | 1,133 | 1,153 | 6,200 | 1,153 |
2019-03-27 | 1,107 | 1,148 | 1,100 | 1,121 | 10,700 | 1,121 |
2019-03-26 | 1,105 | 1,139 | 1,105 | 1,106 | 5,900 | 1,106 |
2019-03-25 | 1,059 | 1,113 | 1,055 | 1,111 | 13,100 | 1,111 |
2019-03-22 | 1,097 | 1,118 | 1,085 | 1,114 | 7,800 | 1,114 |
2019-03-20 | 1,090 | 1,103 | 1,082 | 1,099 | 3,400 | 1,099 |
2019-03-19 | 1,122 | 1,140 | 1,066 | 1,099 | 13,700 | 1,099 |
2019-03-18 | 1,150 | 1,150 | 1,116 | 1,121 | 5,000 | 1,121 |
2019-03-15 | 1,122 | 1,149 | 1,116 | 1,116 | 6,900 | 1,116 |
2019-03-14 | 1,106 | 1,135 | 1,106 | 1,121 | 12,300 | 1,121 |
2019-03-13 | 1,110 | 1,110 | 1,076 | 1,091 | 9,000 | 1,091 |
2019-03-12 | 1,107 | 1,116 | 1,075 | 1,108 | 13,400 | 1,108 |
2019-03-11 | 1,051 | 1,100 | 1,035 | 1,100 | 35,100 | 1,100 |
2019-03-08 | 1,185 | 1,185 | 1,042 | 1,063 | 84,400 | 1,063 |
2019-03-07 | 1,227 | 1,228 | 1,157 | 1,194 | 27,700 | 1,194 |
2019-03-06 | 1,295 | 1,302 | 1,220 | 1,235 | 24,000 | 1,235 |
2019-03-05 | 1,307 | 1,312 | 1,297 | 1,297 | 2,200 | 1,297 |
2019-03-04 | 1,311 | 1,328 | 1,310 | 1,322 | 3,200 | 1,322 |
2019-03-01 | 1,298 | 1,322 | 1,290 | 1,311 | 4,600 | 1,311 |
2019-02-28 | 1,316 | 1,323 | 1,295 | 1,297 | 2,000 | 1,297 |
2019-02-27 | 1,309 | 1,328 | 1,281 | 1,316 | 5,800 | 1,316 |
2019-02-26 | 1,312 | 1,314 | 1,273 | 1,309 | 10,200 | 1,309 |
2019-02-25 | 1,340 | 1,340 | 1,285 | 1,320 | 11,400 | 1,320 |
2019-02-22 | 1,258 | 1,275 | 1,250 | 1,275 | 4,000 | 1,275 |
2019-02-21 | 1,247 | 1,292 | 1,223 | 1,250 | 6,600 | 1,250 |
2019-02-20 | 1,225 | 1,225 | 1,211 | 1,220 | 4,400 | 1,220 |
2019-02-19 | 1,247 | 1,247 | 1,210 | 1,210 | 13,800 | 1,210 |
2019-02-18 | 1,220 | 1,246 | 1,216 | 1,234 | 8,200 | 1,234 |
2019-02-15 | 1,261 | 1,269 | 1,195 | 1,236 | 17,100 | 1,236 |
2019-02-14 | 1,274 | 1,299 | 1,259 | 1,277 | 10,800 | 1,277 |
2019-02-13 | 1,270 | 1,270 | 1,233 | 1,265 | 12,500 | 1,265 |
2019-02-12 | 1,325 | 1,373 | 1,210 | 1,210 | 73,900 | 1,210 |
2019-02-08 | 1,424 | 1,463 | 1,314 | 1,318 | 71,400 | 1,318 |
2019-02-07 | 1,489 | 1,546 | 1,471 | 1,482 | 18,100 | 1,482 |
2019-02-06 | 1,508 | 1,526 | 1,488 | 1,497 | 13,600 | 1,497 |
2019-02-05 | 1,471 | 1,531 | 1,443 | 1,513 | 12,900 | 1,513 |
2019-02-04 | 1,519 | 1,519 | 1,450 | 1,457 | 12,800 | 1,457 |
2019-02-01 | 1,402 | 1,466 | 1,402 | 1,460 | 11,000 | 1,460 |
2019-01-31 | 1,374 | 1,445 | 1,353 | 1,437 | 12,200 | 1,437 |
2019-01-30 | 1,356 | 1,378 | 1,330 | 1,344 | 7,500 | 1,344 |
2019-01-29 | 1,376 | 1,398 | 1,351 | 1,358 | 5,000 | 1,358 |
2019-01-28 | 1,342 | 1,372 | 1,337 | 1,347 | 6,000 | 1,347 |
2019-01-25 | 1,444 | 1,444 | 1,340 | 1,352 | 17,400 | 1,352 |
2019-01-24 | 1,435 | 1,441 | 1,365 | 1,419 | 8,800 | 1,419 |
2019-01-23 | 1,427 | 1,476 | 1,405 | 1,405 | 7,700 | 1,405 |
2019-01-22 | 1,563 | 1,583 | 1,487 | 1,487 | 9,500 | 1,487 |
2019-01-21 | 1,579 | 1,620 | 1,542 | 1,595 | 18,700 | 1,595 |
2019-01-18 | 1,617 | 1,630 | 1,569 | 1,600 | 13,300 | 1,600 |
2019-01-17 | 1,640 | 1,640 | 1,605 | 1,627 | 2,800 | 1,627 |
2019-01-16 | 1,628 | 1,655 | 1,600 | 1,635 | 5,900 | 1,635 |
2019-01-15 | 1,590 | 1,628 | 1,585 | 1,628 | 10,200 | 1,628 |
2019-01-11 | 1,583 | 1,613 | 1,567 | 1,590 | 7,200 | 1,590 |
2019-01-10 | 1,542 | 1,596 | 1,500 | 1,545 | 11,000 | 1,545 |
2019-01-09 | 1,566 | 1,566 | 1,542 | 1,546 | 7,900 | 1,546 |
2019-01-08 | 1,522 | 1,579 | 1,522 | 1,570 | 8,600 | 1,570 |
2019-01-07 | 1,466 | 1,529 | 1,466 | 1,522 | 8,400 | 1,522 |
2019-01-04 | 1,382 | 1,440 | 1,345 | 1,437 | 21,600 | 1,437 |
分割・併合履歴 : [2016-12-13]1株→2株 [2012-09-26]1株→100株