3150 (株)グリムス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,136 | 2,149 | 2,119 | 2,146 | 34,600 | 2,146 |
| 2024-05-01 | 2,114 | 2,147 | 2,105 | 2,136 | 29,000 | 2,136 |
| 2024-04-30 | 2,098 | 2,163 | 2,090 | 2,140 | 95,000 | 2,140 |
| 2024-04-26 | 2,005 | 2,062 | 1,980 | 2,061 | 41,500 | 2,061 |
| 2024-04-25 | 1,958 | 2,039 | 1,957 | 2,009 | 59,600 | 2,009 |
| 2024-04-24 | 1,939 | 1,963 | 1,926 | 1,946 | 30,200 | 1,946 |
| 2024-04-23 | 1,968 | 1,968 | 1,916 | 1,934 | 67,900 | 1,934 |
| 2024-04-22 | 1,936 | 1,969 | 1,928 | 1,954 | 31,000 | 1,954 |
| 2024-04-19 | 1,971 | 1,993 | 1,923 | 1,936 | 45,100 | 1,936 |
| 2024-04-18 | 1,968 | 1,984 | 1,940 | 1,975 | 46,800 | 1,975 |
| 2024-04-17 | 2,001 | 2,003 | 1,919 | 1,963 | 144,300 | 1,963 |
| 2024-04-16 | 2,060 | 2,075 | 2,000 | 2,009 | 51,200 | 2,009 |
| 2024-04-15 | 2,044 | 2,081 | 2,044 | 2,080 | 20,400 | 2,080 |
| 2024-04-12 | 2,047 | 2,071 | 2,035 | 2,066 | 25,800 | 2,066 |
| 2024-04-11 | 2,032 | 2,067 | 2,031 | 2,034 | 26,700 | 2,034 |
| 2024-04-10 | 2,033 | 2,091 | 2,033 | 2,054 | 30,500 | 2,054 |
| 2024-04-09 | 2,075 | 2,075 | 2,027 | 2,043 | 41,800 | 2,043 |
| 2024-04-08 | 2,111 | 2,127 | 2,040 | 2,075 | 60,300 | 2,075 |
| 2024-04-05 | 2,073 | 2,107 | 2,068 | 2,082 | 43,900 | 2,082 |
| 2024-04-04 | 2,142 | 2,147 | 2,095 | 2,103 | 46,500 | 2,103 |
| 2024-04-03 | 2,108 | 2,154 | 2,088 | 2,141 | 55,800 | 2,141 |
| 2024-04-02 | 2,167 | 2,202 | 2,116 | 2,130 | 62,000 | 2,130 |
| 2024-04-01 | 2,239 | 2,239 | 2,160 | 2,180 | 92,600 | 2,180 |
| 2024-03-29 | 2,173 | 2,251 | 2,162 | 2,238 | 87,700 | 2,238 |
| 2024-03-28 | 2,151 | 2,182 | 2,106 | 2,140 | 65,400 | 2,140 |
| 2024-03-27 | 2,202 | 2,220 | 2,138 | 2,196 | 68,100 | 2,196 |
| 2024-03-26 | 2,199 | 2,224 | 2,177 | 2,196 | 66,300 | 2,196 |
| 2024-03-25 | 2,149 | 2,202 | 2,145 | 2,184 | 56,800 | 2,184 |
| 2024-03-22 | 2,140 | 2,154 | 2,121 | 2,122 | 34,900 | 2,122 |
| 2024-03-21 | 2,198 | 2,200 | 2,145 | 2,150 | 46,200 | 2,150 |
| 2024-03-19 | 2,169 | 2,180 | 2,151 | 2,176 | 28,600 | 2,176 |
| 2024-03-18 | 2,185 | 2,202 | 2,140 | 2,170 | 52,400 | 2,170 |
| 2024-03-15 | 2,197 | 2,197 | 2,148 | 2,167 | 43,600 | 2,167 |
| 2024-03-14 | 2,220 | 2,220 | 2,162 | 2,189 | 60,400 | 2,189 |
| 2024-03-13 | 2,190 | 2,226 | 2,168 | 2,179 | 52,400 | 2,179 |
| 2024-03-12 | 2,098 | 2,167 | 2,098 | 2,159 | 60,100 | 2,159 |
| 2024-03-11 | 2,143 | 2,195 | 2,092 | 2,135 | 96,200 | 2,135 |
| 2024-03-08 | 2,076 | 2,149 | 2,076 | 2,143 | 65,900 | 2,143 |
| 2024-03-07 | 2,125 | 2,150 | 2,075 | 2,090 | 53,400 | 2,090 |
| 2024-03-06 | 2,070 | 2,140 | 2,043 | 2,124 | 60,500 | 2,124 |
| 2024-03-05 | 2,094 | 2,094 | 2,043 | 2,069 | 55,900 | 2,069 |
| 2024-03-04 | 2,116 | 2,160 | 2,080 | 2,095 | 69,400 | 2,095 |
| 2024-03-01 | 2,051 | 2,160 | 2,051 | 2,115 | 106,800 | 2,115 |
| 2024-02-29 | 2,089 | 2,089 | 2,008 | 2,032 | 74,200 | 2,032 |
| 2024-02-28 | 2,075 | 2,131 | 2,063 | 2,096 | 99,800 | 2,096 |
| 2024-02-27 | 2,029 | 2,073 | 2,028 | 2,054 | 71,800 | 2,054 |
| 2024-02-26 | 1,985 | 2,044 | 1,985 | 2,029 | 41,100 | 2,029 |
| 2024-02-22 | 1,926 | 1,978 | 1,918 | 1,971 | 72,200 | 1,971 |
| 2024-02-21 | 1,969 | 1,975 | 1,918 | 1,937 | 60,200 | 1,937 |
| 2024-02-20 | 1,940 | 1,981 | 1,925 | 1,931 | 68,900 | 1,931 |
| 2024-02-19 | 1,878 | 1,929 | 1,848 | 1,929 | 108,300 | 1,929 |
| 2024-02-16 | 1,874 | 1,927 | 1,874 | 1,893 | 113,300 | 1,893 |
| 2024-02-15 | 1,876 | 1,886 | 1,834 | 1,869 | 173,800 | 1,869 |
| 2024-02-14 | 1,981 | 1,998 | 1,895 | 1,901 | 223,300 | 1,901 |
| 2024-02-13 | 2,061 | 2,086 | 2,042 | 2,081 | 147,500 | 2,081 |
| 2024-02-09 | 2,035 | 2,062 | 2,029 | 2,032 | 54,400 | 2,032 |
| 2024-02-08 | 2,026 | 2,068 | 1,989 | 2,034 | 92,400 | 2,034 |
| 2024-02-07 | 2,060 | 2,069 | 2,034 | 2,054 | 62,700 | 2,054 |
| 2024-02-06 | 2,070 | 2,081 | 2,031 | 2,052 | 61,200 | 2,052 |
| 2024-02-05 | 2,050 | 2,080 | 2,050 | 2,080 | 42,400 | 2,080 |
| 2024-02-02 | 2,090 | 2,095 | 2,042 | 2,044 | 58,500 | 2,044 |
| 2024-02-01 | 2,133 | 2,133 | 2,057 | 2,100 | 75,600 | 2,100 |
| 2024-01-31 | 2,119 | 2,133 | 2,098 | 2,132 | 48,600 | 2,132 |
| 2024-01-30 | 2,150 | 2,160 | 2,115 | 2,129 | 44,600 | 2,129 |
| 2024-01-29 | 2,096 | 2,145 | 2,096 | 2,131 | 62,000 | 2,131 |
| 2024-01-26 | 2,089 | 2,117 | 2,066 | 2,091 | 42,900 | 2,091 |
| 2024-01-25 | 2,105 | 2,149 | 2,073 | 2,113 | 64,800 | 2,113 |
| 2024-01-24 | 2,091 | 2,124 | 2,067 | 2,104 | 52,300 | 2,104 |
| 2024-01-23 | 2,145 | 2,158 | 2,089 | 2,092 | 67,200 | 2,092 |
| 2024-01-22 | 2,097 | 2,151 | 2,088 | 2,147 | 59,200 | 2,147 |
| 2024-01-19 | 2,044 | 2,085 | 2,037 | 2,077 | 71,400 | 2,077 |
| 2024-01-18 | 2,034 | 2,079 | 2,009 | 2,023 | 67,700 | 2,023 |
| 2024-01-17 | 2,040 | 2,094 | 2,018 | 2,021 | 76,600 | 2,021 |
| 2024-01-16 | 2,120 | 2,135 | 2,041 | 2,041 | 62,400 | 2,041 |
| 2024-01-15 | 2,080 | 2,110 | 2,063 | 2,109 | 66,700 | 2,109 |
| 2024-01-12 | 2,152 | 2,153 | 2,058 | 2,092 | 123,000 | 2,092 |
| 2024-01-11 | 2,194 | 2,209 | 2,136 | 2,166 | 134,100 | 2,166 |
| 2024-01-10 | 2,156 | 2,183 | 2,150 | 2,167 | 91,600 | 2,167 |
| 2024-01-09 | 2,085 | 2,143 | 2,075 | 2,143 | 99,000 | 2,143 |
| 2024-01-05 | 2,083 | 2,102 | 2,071 | 2,080 | 77,100 | 2,080 |
| 2024-01-04 | 2,088 | 2,102 | 2,043 | 2,083 | 79,700 | 2,083 |
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
