- 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 2,171 | 2,254 | 2,160 | 2,210 | 151,800 | 2,210 |
| 2025-07-01 | 2,200 | 2,245 | 2,156 | 2,184 | 116,600 | 2,184 |
| 2025-06-30 | 2,183 | 2,255 | 2,159 | 2,215 | 169,600 | 2,215 |
| 2025-06-27 | 2,230 | 2,252 | 2,133 | 2,133 | 178,300 | 2,133 |
| 2025-06-26 | 2,315 | 2,335 | 2,226 | 2,245 | 107,800 | 2,245 |
| 2025-06-25 | 2,298 | 2,351 | 2,234 | 2,286 | 126,100 | 2,286 |
| 2025-06-24 | 2,218 | 2,344 | 2,200 | 2,264 | 207,900 | 2,264 |
| 2025-06-23 | 2,250 | 2,250 | 2,140 | 2,197 | 273,000 | 2,197 |
| 2025-06-20 | 2,338 | 2,345 | 2,250 | 2,300 | 142,100 | 2,300 |
| 2025-06-19 | 2,355 | 2,384 | 2,300 | 2,325 | 145,000 | 2,325 |
| 2025-06-18 | 2,305 | 2,479 | 2,305 | 2,379 | 322,800 | 2,379 |
| 2025-06-17 | 2,372 | 2,383 | 2,261 | 2,278 | 130,600 | 2,278 |
| 2025-06-16 | 2,236 | 2,323 | 2,225 | 2,322 | 141,100 | 2,322 |
| 2025-06-13 | 2,350 | 2,363 | 2,168 | 2,186 | 205,800 | 2,186 |
| 2025-06-12 | 2,280 | 2,303 | 2,234 | 2,293 | 84,900 | 2,293 |
| 2025-06-11 | 2,366 | 2,405 | 2,272 | 2,302 | 118,700 | 2,302 |
| 2025-06-10 | 2,263 | 2,350 | 2,205 | 2,316 | 144,400 | 2,316 |
| 2025-06-09 | 2,210 | 2,260 | 2,165 | 2,252 | 83,300 | 2,252 |
| 2025-06-06 | 2,200 | 2,210 | 2,165 | 2,175 | 61,700 | 2,175 |
| 2025-06-05 | 2,200 | 2,290 | 2,200 | 2,215 | 115,700 | 2,215 |
| 2025-06-04 | 2,185 | 2,230 | 2,098 | 2,180 | 158,400 | 2,180 |
| 2025-06-03 | 2,172 | 2,286 | 2,171 | 2,176 | 120,500 | 2,176 |
| 2025-06-02 | 2,149 | 2,235 | 2,118 | 2,179 | 125,400 | 2,179 |
| 2025-05-30 | 2,164 | 2,188 | 2,129 | 2,145 | 127,100 | 2,145 |
| 2025-05-29 | 2,252 | 2,295 | 2,192 | 2,214 | 123,700 | 2,214 |
| 2025-05-28 | 2,414 | 2,425 | 2,271 | 2,271 | 160,900 | 2,271 |
| 2025-05-27 | 2,320 | 2,322 | 2,258 | 2,288 | 112,800 | 2,288 |
| 2025-05-26 | 2,335 | 2,342 | 2,240 | 2,342 | 162,900 | 2,342 |
| 2025-05-23 | 2,288 | 2,383 | 2,251 | 2,277 | 176,100 | 2,277 |
| 2025-05-22 | 2,280 | 2,339 | 2,219 | 2,295 | 256,300 | 2,295 |
| 2025-05-21 | 2,329 | 2,394 | 2,257 | 2,320 | 499,100 | 2,320 |
| 2025-05-20 | 2,210 | 2,479 | 2,184 | 2,479 | 800,100 | 2,479 |
| 2025-05-19 | 2,062 | 2,148 | 2,040 | 2,117 | 210,100 | 2,117 |
| 2025-05-16 | 2,022 | 2,144 | 2,015 | 2,112 | 285,500 | 2,112 |
| 2025-05-15 | 2,027 | 2,100 | 1,935 | 2,006 | 464,300 | 2,006 |
| 2025-05-14 | 1,961 | 2,078 | 1,961 | 2,077 | 459,000 | 2,077 |
| 2025-05-13 | 1,899 | 1,977 | 1,896 | 1,921 | 191,400 | 1,921 |
| 2025-05-12 | 1,876 | 1,946 | 1,867 | 1,922 | 319,600 | 1,922 |
| 2025-05-09 | 1,740 | 1,836 | 1,726 | 1,799 | 309,100 | 1,799 |
| 2025-05-08 | 1,855 | 1,861 | 1,683 | 1,700 | 531,200 | 1,700 |
| 2025-05-07 | 1,942 | 1,968 | 1,860 | 1,863 | 153,500 | 1,863 |
| 2025-05-02 | 1,930 | 1,955 | 1,854 | 1,902 | 174,800 | 1,902 |
| 2025-05-01 | 1,961 | 2,052 | 1,960 | 1,962 | 254,900 | 1,962 |
| 2025-04-30 | 1,855 | 1,991 | 1,855 | 1,982 | 322,000 | 1,982 |
| 2025-04-28 | 1,905 | 1,905 | 1,828 | 1,853 | 203,300 | 1,853 |
| 2025-04-25 | 1,808 | 1,926 | 1,808 | 1,865 | 329,700 | 1,865 |
| 2025-04-24 | 1,825 | 1,862 | 1,782 | 1,808 | 341,900 | 1,808 |
| 2025-04-23 | 1,763 | 1,808 | 1,713 | 1,785 | 298,700 | 1,785 |
| 2025-04-22 | 1,816 | 1,840 | 1,707 | 1,732 | 383,400 | 1,732 |
| 2025-04-21 | 1,800 | 1,864 | 1,759 | 1,781 | 421,100 | 1,781 |
| 2025-04-18 | 1,943 | 1,988 | 1,780 | 1,800 | 665,800 | 1,800 |
| 2025-04-17 | 2,077 | 2,080 | 1,932 | 1,938 | 355,200 | 1,938 |
| 2025-04-16 | 1,921 | 2,096 | 1,921 | 2,054 | 849,800 | 2,054 |
| 2025-04-15 | 1,987 | 2,163 | 1,872 | 1,881 | 1,123,500 | 1,881 |
| 2025-04-14 | 2,111 | 2,147 | 2,080 | 2,087 | 382,500 | 2,087 |
| 2025-04-11 | 1,956 | 2,099 | 1,920 | 2,094 | 323,000 | 2,094 |
| 2025-04-10 | 1,975 | 1,999 | 1,890 | 1,976 | 255,400 | 1,976 |
| 2025-04-09 | 1,796 | 1,832 | 1,732 | 1,784 | 225,100 | 1,784 |
| 2025-04-08 | 1,821 | 1,884 | 1,791 | 1,836 | 275,900 | 1,836 |
| 2025-04-07 | 1,638 | 1,763 | 1,611 | 1,713 | 332,500 | 1,713 |
| 2025-04-04 | 1,998 | 2,018 | 1,829 | 1,918 | 308,600 | 1,918 |
| 2025-04-03 | 1,938 | 2,058 | 1,901 | 2,025 | 199,100 | 2,025 |
| 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