3150 (株)グリムスの時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-06	2,541	2,590	2,489	2,583	74,600	2,583
2026-02-05	2,500	2,566	2,465	2,538	82,300	2,538
2026-02-04	2,439	2,463	2,426	2,450	56,200	2,450
2026-02-03	2,462	2,462	2,437	2,441	30,600	2,441
2026-02-02	2,410	2,466	2,395	2,412	54,300	2,412
2026-01-30	2,398	2,413	2,388	2,400	21,400	2,400
2026-01-29	2,414	2,424	2,377	2,421	29,100	2,421
2026-01-28	2,406	2,443	2,381	2,414	39,300	2,414
2026-01-27	2,432	2,434	2,408	2,417	28,600	2,417
2026-01-26	2,490	2,490	2,441	2,449	43,500	2,449
2026-01-23	2,494	2,534	2,478	2,496	36,400	2,496
2026-01-22	2,451	2,480	2,451	2,469	24,900	2,469
2026-01-21	2,443	2,448	2,431	2,440	29,000	2,440
2026-01-20	2,505	2,505	2,452	2,462	27,600	2,462
2026-01-19	2,499	2,514	2,486	2,499	21,200	2,499
2026-01-16	2,542	2,543	2,500	2,520	24,500	2,520
2026-01-15	2,514	2,578	2,503	2,565	21,200	2,565
2026-01-14	2,510	2,534	2,501	2,517	27,200	2,517
2026-01-13	2,520	2,520	2,472	2,502	43,900	2,502
2026-01-09	2,517	2,533	2,500	2,506	27,000	2,506
2026-01-08	2,532	2,545	2,514	2,514	19,400	2,514
2026-01-07	2,514	2,572	2,496	2,524	36,800	2,524
2026-01-06	2,489	2,515	2,463	2,503	36,900	2,503
2026-01-05	2,523	2,536	2,445	2,461	53,000	2,461

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

3150 (株)グリムス の時系列データ [2026年度]