- 2025年
- 2024年
277A グロービング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,044 | 2,076 | 1,974 | 2,056 | 205,900 | 2,056 |
| 2025-04-01 | 2,148 | 2,157 | 2,034 | 2,065 | 231,600 | 2,065 |
| 2025-03-31 | 2,151 | 2,175 | 2,079 | 2,104 | 287,300 | 2,104 |
| 2025-03-28 | 2,194 | 2,269 | 2,133 | 2,227 | 409,900 | 2,227 |
| 2025-03-27 | 2,115 | 2,145 | 2,001 | 2,083 | 232,800 | 2,083 |
| 2025-03-26 | 2,130 | 2,177 | 2,079 | 2,140 | 257,900 | 2,140 |
| 2025-03-25 | 2,066 | 2,170 | 2,031 | 2,122 | 271,000 | 2,122 |
| 2025-03-24 | 2,042 | 2,113 | 2,026 | 2,090 | 202,200 | 2,090 |
| 2025-03-21 | 2,099 | 2,119 | 2,018 | 2,092 | 386,600 | 2,092 |
| 2025-03-19 | 1,891 | 2,092 | 1,891 | 2,065 | 713,900 | 2,065 |
| 2025-03-18 | 1,780 | 1,896 | 1,780 | 1,875 | 216,000 | 1,875 |
| 2025-03-17 | 1,753 | 1,822 | 1,738 | 1,765 | 248,300 | 1,765 |
| 2025-03-14 | 1,610 | 1,738 | 1,596 | 1,708 | 299,400 | 1,708 |
| 2025-03-13 | 1,736 | 1,745 | 1,605 | 1,610 | 362,400 | 1,610 |
| 2025-03-12 | 1,716 | 1,722 | 1,641 | 1,709 | 291,200 | 1,709 |
| 2025-03-11 | 1,727 | 1,757 | 1,652 | 1,680 | 408,900 | 1,680 |
| 2025-03-10 | 1,830 | 1,873 | 1,780 | 1,799 | 246,800 | 1,799 |
| 2025-03-07 | 1,850 | 1,944 | 1,795 | 1,802 | 429,800 | 1,802 |
| 2025-03-06 | 1,877 | 1,910 | 1,830 | 1,890 | 278,100 | 1,890 |
| 2025-03-05 | 1,680 | 1,869 | 1,678 | 1,859 | 420,100 | 1,859 |
| 2025-03-04 | 1,752 | 1,820 | 1,687 | 1,704 | 238,700 | 1,704 |
| 2025-03-03 | 1,794 | 1,880 | 1,704 | 1,752 | 289,600 | 1,752 |
| 2025-02-28 | 1,905 | 1,909 | 1,720 | 1,777 | 353,600 | 1,777 |
| 2025-02-27 | 1,740 | 1,844 | 1,731 | 1,840 | 264,700 | 1,840 |
| 2025-02-26 | 8,430 | 9,150 | 8,370 | 8,690 | 106,800 | 1,738 |
| 2025-02-25 | 8,360 | 8,740 | 8,310 | 8,310 | 80,900 | 1,662 |
| 2025-02-21 | 8,500 | 8,890 | 8,200 | 8,470 | 93,000 | 1,694 |
| 2025-02-20 | 8,980 | 9,110 | 8,570 | 8,580 | 63,800 | 1,716 |
| 2025-02-19 | 9,020 | 9,100 | 8,550 | 9,100 | 124,100 | 1,820 |
| 2025-02-18 | 9,080 | 9,300 | 9,060 | 9,120 | 41,400 | 1,824 |
| 2025-02-17 | 9,340 | 9,570 | 9,170 | 9,170 | 58,100 | 1,834 |
| 2025-02-14 | 8,960 | 9,350 | 8,810 | 9,300 | 80,400 | 1,860 |
| 2025-02-13 | 9,900 | 9,900 | 8,820 | 8,900 | 192,500 | 1,780 |
| 2025-02-12 | 9,680 | 9,880 | 9,430 | 9,870 | 98,100 | 1,974 |
| 2025-02-10 | 9,360 | 9,580 | 9,210 | 9,530 | 62,600 | 1,906 |
| 2025-02-07 | 9,320 | 9,490 | 9,200 | 9,300 | 62,000 | 1,860 |
| 2025-02-06 | 8,940 | 9,650 | 8,910 | 9,420 | 141,600 | 1,884 |
| 2025-02-05 | 9,090 | 9,310 | 9,000 | 9,060 | 149,900 | 1,812 |
| 2025-02-04 | 9,480 | 9,540 | 9,050 | 9,130 | 127,900 | 1,826 |
| 2025-02-03 | 9,700 | 9,750 | 9,180 | 9,420 | 150,100 | 1,884 |
| 2025-01-31 | 9,890 | 9,970 | 9,320 | 9,950 | 193,900 | 1,990 |
| 2025-01-30 | 10,250 | 10,420 | 10,000 | 10,010 | 105,600 | 2,002 |
| 2025-01-29 | 10,840 | 10,940 | 10,300 | 10,340 | 167,400 | 2,068 |
| 2025-01-28 | 10,350 | 10,670 | 10,200 | 10,670 | 116,400 | 2,134 |
| 2025-01-27 | 10,730 | 10,900 | 10,350 | 10,610 | 278,000 | 2,122 |
| 2025-01-24 | 9,760 | 10,660 | 9,600 | 10,370 | 497,400 | 2,074 |
| 2025-01-23 | 9,920 | 10,430 | 9,280 | 9,300 | 256,300 | 1,860 |
| 2025-01-22 | 9,980 | 10,240 | 9,640 | 9,830 | 241,900 | 1,966 |
| 2025-01-21 | 9,100 | 9,940 | 9,100 | 9,690 | 300,700 | 1,938 |
| 2025-01-20 | 9,700 | 9,700 | 9,070 | 9,170 | 162,700 | 1,834 |
| 2025-01-17 | 9,430 | 9,670 | 8,970 | 9,600 | 324,700 | 1,920 |
| 2025-01-16 | 8,750 | 9,790 | 8,530 | 9,730 | 707,600 | 1,946 |
| 2025-01-15 | 8,520 | 8,750 | 8,320 | 8,750 | 167,200 | 1,750 |
| 2025-01-14 | 7,440 | 7,600 | 7,170 | 7,250 | 102,600 | 1,450 |
| 2025-01-10 | 7,350 | 7,770 | 7,350 | 7,480 | 60,100 | 1,496 |
| 2025-01-09 | 7,620 | 7,920 | 7,240 | 7,500 | 109,000 | 1,500 |
| 2025-01-08 | 7,820 | 7,900 | 7,580 | 7,650 | 95,100 | 1,530 |
| 2025-01-07 | 8,300 | 8,300 | 7,610 | 7,930 | 182,800 | 1,586 |
| 2025-01-06 | 8,600 | 8,850 | 8,130 | 8,260 | 149,300 | 1,652 |
分割・併合履歴 ： [2025-02-27]1株→5株