3150 (株)グリムス 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,232 | 2,290 | 2,220 | 2,284 | 62,100 | 2,284 |
| 2025-04-02 | 2,356 | 2,356 | 2,302 | 2,327 | 30,800 | 2,327 |
| 2025-04-01 | 2,370 | 2,371 | 2,328 | 2,332 | 27,800 | 2,332 |
| 2025-03-31 | 2,345 | 2,361 | 2,303 | 2,347 | 50,000 | 2,347 |
| 2025-03-28 | 2,345 | 2,388 | 2,345 | 2,369 | 48,800 | 2,369 |
| 2025-03-27 | 2,381 | 2,409 | 2,365 | 2,409 | 39,200 | 2,409 |
| 2025-03-26 | 2,455 | 2,461 | 2,370 | 2,402 | 49,400 | 2,402 |
| 2025-03-25 | 2,408 | 2,433 | 2,359 | 2,417 | 96,700 | 2,417 |
| 2025-03-24 | 2,338 | 2,338 | 2,303 | 2,308 | 30,400 | 2,308 |
| 2025-03-21 | 2,330 | 2,330 | 2,303 | 2,321 | 15,200 | 2,321 |
| 2025-03-19 | 2,266 | 2,328 | 2,266 | 2,304 | 24,300 | 2,304 |
| 2025-03-18 | 2,268 | 2,289 | 2,262 | 2,285 | 30,300 | 2,285 |
| 2025-03-17 | 2,280 | 2,290 | 2,270 | 2,276 | 31,200 | 2,276 |
| 2025-03-14 | 2,231 | 2,279 | 2,225 | 2,261 | 26,800 | 2,261 |
| 2025-03-13 | 2,251 | 2,254 | 2,226 | 2,236 | 18,500 | 2,236 |
| 2025-03-12 | 2,204 | 2,250 | 2,189 | 2,238 | 34,200 | 2,238 |
| 2025-03-11 | 2,166 | 2,209 | 2,136 | 2,205 | 81,500 | 2,205 |
| 2025-03-10 | 2,226 | 2,252 | 2,210 | 2,216 | 22,300 | 2,216 |
| 2025-03-07 | 2,231 | 2,322 | 2,225 | 2,232 | 64,200 | 2,232 |
| 2025-03-06 | 2,295 | 2,297 | 2,242 | 2,248 | 39,400 | 2,248 |
| 2025-03-05 | 2,238 | 2,305 | 2,236 | 2,278 | 72,400 | 2,278 |
| 2025-03-04 | 2,179 | 2,235 | 2,179 | 2,216 | 46,700 | 2,216 |
| 2025-03-03 | 2,225 | 2,236 | 2,170 | 2,212 | 77,100 | 2,212 |
| 2025-02-28 | 2,200 | 2,236 | 2,167 | 2,189 | 59,700 | 2,189 |
| 2025-02-27 | 2,189 | 2,246 | 2,179 | 2,221 | 44,300 | 2,221 |
| 2025-02-26 | 2,160 | 2,186 | 2,151 | 2,167 | 41,200 | 2,167 |
| 2025-02-25 | 2,158 | 2,189 | 2,151 | 2,159 | 31,500 | 2,159 |
| 2025-02-21 | 2,182 | 2,205 | 2,162 | 2,171 | 31,400 | 2,171 |
| 2025-02-20 | 2,194 | 2,219 | 2,180 | 2,190 | 35,300 | 2,190 |
| 2025-02-19 | 2,197 | 2,240 | 2,191 | 2,217 | 55,600 | 2,217 |
| 2025-02-18 | 2,195 | 2,239 | 2,195 | 2,198 | 65,200 | 2,198 |
| 2025-02-17 | 2,225 | 2,226 | 2,192 | 2,194 | 81,900 | 2,194 |
| 2025-02-14 | 2,267 | 2,281 | 2,230 | 2,242 | 51,900 | 2,242 |
| 2025-02-13 | 2,166 | 2,286 | 2,166 | 2,267 | 80,900 | 2,267 |
| 2025-02-12 | 2,300 | 2,300 | 2,146 | 2,172 | 111,300 | 2,172 |
| 2025-02-10 | 2,281 | 2,354 | 2,266 | 2,316 | 65,500 | 2,316 |
| 2025-02-07 | 2,276 | 2,327 | 2,256 | 2,316 | 97,700 | 2,316 |
| 2025-02-06 | 2,297 | 2,322 | 2,255 | 2,310 | 96,400 | 2,310 |
| 2025-02-05 | 2,270 | 2,320 | 2,250 | 2,300 | 115,900 | 2,300 |
| 2025-02-04 | 2,348 | 2,368 | 2,271 | 2,315 | 134,400 | 2,315 |
| 2025-02-03 | 2,340 | 2,362 | 2,300 | 2,300 | 54,400 | 2,300 |
| 2025-01-31 | 2,347 | 2,365 | 2,323 | 2,344 | 38,400 | 2,344 |
| 2025-01-30 | 2,348 | 2,373 | 2,314 | 2,357 | 44,800 | 2,357 |
| 2025-01-29 | 2,448 | 2,467 | 2,365 | 2,372 | 45,500 | 2,372 |
| 2025-01-28 | 2,370 | 2,472 | 2,357 | 2,411 | 58,300 | 2,411 |
| 2025-01-27 | 2,442 | 2,473 | 2,397 | 2,401 | 49,800 | 2,401 |
| 2025-01-24 | 2,404 | 2,432 | 2,366 | 2,419 | 23,200 | 2,419 |
| 2025-01-23 | 2,409 | 2,419 | 2,371 | 2,403 | 23,900 | 2,403 |
| 2025-01-22 | 2,481 | 2,481 | 2,407 | 2,414 | 27,600 | 2,414 |
| 2025-01-21 | 2,527 | 2,528 | 2,476 | 2,481 | 17,300 | 2,481 |
| 2025-01-20 | 2,460 | 2,539 | 2,449 | 2,527 | 21,700 | 2,527 |
| 2025-01-17 | 2,470 | 2,500 | 2,444 | 2,455 | 29,100 | 2,455 |
| 2025-01-16 | 2,490 | 2,505 | 2,457 | 2,460 | 21,700 | 2,460 |
| 2025-01-15 | 2,467 | 2,506 | 2,467 | 2,487 | 18,800 | 2,487 |
| 2025-01-14 | 2,462 | 2,480 | 2,423 | 2,440 | 18,600 | 2,440 |
| 2025-01-10 | 2,475 | 2,519 | 2,475 | 2,480 | 15,400 | 2,480 |
| 2025-01-09 | 2,511 | 2,523 | 2,470 | 2,500 | 19,600 | 2,500 |
| 2025-01-08 | 2,522 | 2,564 | 2,522 | 2,532 | 17,600 | 2,532 |
| 2025-01-07 | 2,522 | 2,580 | 2,502 | 2,545 | 19,300 | 2,545 |
| 2025-01-06 | 2,610 | 2,618 | 2,511 | 2,512 | 30,300 | 2,512 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-07-27]1株→2株 [2017-09-27]1株→1.5株 [2013-12-26]1株→2株