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
2025-02-132,1662,2862,1662,26780,9002,267
2025-02-122,3002,3002,1462,172111,3002,172
2025-02-102,2812,3542,2662,31665,5002,316
2025-02-072,2762,3272,2562,31697,7002,316
2025-02-062,2972,3222,2552,31096,4002,310
2025-02-052,2702,3202,2502,300115,9002,300
2025-02-042,3482,3682,2712,315134,4002,315
2025-02-032,3402,3622,3002,30054,4002,300
2025-01-312,3472,3652,3232,34438,4002,344
2025-01-302,3482,3732,3142,35744,8002,357
2025-01-292,4482,4672,3652,37245,5002,372
2025-01-282,3702,4722,3572,41158,3002,411
2025-01-272,4422,4732,3972,40149,8002,401
2025-01-242,4042,4322,3662,41923,2002,419
2025-01-232,4092,4192,3712,40323,9002,403
2025-01-222,4812,4812,4072,41427,6002,414
2025-01-212,5272,5282,4762,48117,3002,481
2025-01-202,4602,5392,4492,52721,7002,527
2025-01-172,4702,5002,4442,45529,1002,455
2025-01-162,4902,5052,4572,46021,7002,460
2025-01-152,4672,5062,4672,48718,8002,487
2025-01-142,4622,4802,4232,44018,6002,440
2025-01-102,4752,5192,4752,48015,4002,480
2025-01-092,5112,5232,4702,50019,6002,500
2025-01-082,5222,5642,5222,53217,6002,532
2025-01-072,5222,5802,5022,54519,3002,545
2025-01-062,6102,6182,5112,51230,3002,512

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