- 2025年
- 2024年
277A グロービング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 8,000 | 8,700 | 7,680 | 8,470 | 241,500 | 1,694 |
| 2024-12-27 | 8,260 | 8,270 | 7,760 | 7,880 | 142,300 | 1,576 |
| 2024-12-26 | 7,910 | 8,350 | 7,830 | 8,150 | 158,500 | 1,630 |
| 2024-12-25 | 7,420 | 8,060 | 7,360 | 7,900 | 149,000 | 1,580 |
| 2024-12-24 | 7,870 | 7,900 | 7,460 | 7,460 | 105,700 | 1,492 |
| 2024-12-23 | 7,750 | 8,180 | 7,580 | 7,870 | 233,800 | 1,574 |
| 2024-12-20 | 7,340 | 7,760 | 7,120 | 7,600 | 163,700 | 1,520 |
| 2024-12-19 | 7,340 | 7,540 | 7,250 | 7,350 | 160,900 | 1,470 |
| 2024-12-18 | 7,200 | 7,960 | 7,200 | 7,610 | 403,500 | 1,522 |
| 2024-12-17 | 6,600 | 7,440 | 6,540 | 7,320 | 385,800 | 1,464 |
| 2024-12-16 | 6,820 | 7,050 | 6,520 | 6,560 | 147,600 | 1,312 |
| 2024-12-13 | 6,960 | 7,080 | 6,560 | 6,720 | 159,000 | 1,344 |
| 2024-12-12 | 7,000 | 7,310 | 6,650 | 6,860 | 375,500 | 1,372 |
| 2024-12-11 | 6,660 | 7,170 | 6,410 | 6,970 | 368,800 | 1,394 |
| 2024-12-10 | 6,500 | 6,970 | 6,240 | 6,760 | 386,900 | 1,352 |
| 2024-12-09 | 6,800 | 7,300 | 6,230 | 6,230 | 610,800 | 1,246 |
| 2024-12-06 | 6,420 | 6,730 | 6,150 | 6,700 | 390,000 | 1,340 |
| 2024-12-05 | 7,220 | 7,370 | 6,360 | 6,600 | 779,100 | 1,320 |
| 2024-12-04 | 6,570 | 7,370 | 6,350 | 7,370 | 561,400 | 1,474 |
| 2024-12-03 | 7,200 | 7,420 | 6,280 | 6,370 | 1,335,800 | 1,274 |
| 2024-12-02 | 5,860 | 6,760 | 5,650 | 6,760 | 683,600 | 1,352 |
| 2024-11-29 | 5,600 | 6,200 | 5,500 | 5,760 | 1,813,900 | 1,152 |
分割・併合履歴 ： [2025-02-27]1株→5株