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 |
---|---|---|---|---|---|---|
2025-02-13 | 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