8938 グローム・ホールディングス(株) の時系列データ [2022年度]

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

分割・併合履歴： [2016-12-13]1株→2株 [2012-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31