3150 (株)グリムスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,311	2,341	2,254	2,333	28,700	1,166.50
2019-12-27	2,344	2,344	2,285	2,317	30,700	1,158.50
2019-12-26	2,368	2,373	2,325	2,336	19,400	1,168
2019-12-25	2,348	2,385	2,337	2,368	16,000	1,184
2019-12-24	2,377	2,390	2,325	2,348	20,100	1,174
2019-12-23	2,449	2,460	2,342	2,390	76,500	1,195
2019-12-20	2,390	2,435	2,320	2,435	47,700	1,217.50
2019-12-19	2,309	2,383	2,309	2,374	37,000	1,187
2019-12-18	2,330	2,344	2,245	2,298	49,000	1,149
2019-12-17	2,253	2,349	2,214	2,330	60,500	1,165
2019-12-16	2,293	2,293	2,245	2,265	34,000	1,132.50
2019-12-13	2,330	2,344	2,273	2,294	44,300	1,147
2019-12-12	2,383	2,399	2,267	2,320	73,700	1,160
2019-12-11	2,509	2,509	2,372	2,383	65,600	1,191.50
2019-12-10	2,515	2,563	2,475	2,519	30,100	1,259.50
2019-12-09	2,589	2,615	2,503	2,533	28,300	1,266.50
2019-12-06	2,459	2,678	2,458	2,593	68,100	1,296.50
2019-12-05	2,475	2,487	2,435	2,472	17,700	1,236
2019-12-04	2,427	2,495	2,400	2,475	24,100	1,237.50
2019-12-03	2,388	2,538	2,373	2,467	65,600	1,233.50
2019-12-02	2,396	2,470	2,310	2,388	56,200	1,194
2019-11-29	2,121	2,377	2,100	2,370	167,500	1,185
2019-11-28	2,039	2,124	2,013	2,124	91,700	1,062
2019-11-27	2,010	2,028	1,985	1,999	23,900	999.50
2019-11-26	1,940	2,003	1,940	2,001	43,800	1,000.50
2019-11-25	1,925	1,940	1,911	1,924	14,800	962
2019-11-22	1,948	1,948	1,921	1,921	10,100	960.50
2019-11-21	1,957	1,957	1,905	1,948	27,100	974
2019-11-20	1,974	1,974	1,950	1,960	13,100	980
2019-11-19	1,973	1,976	1,947	1,958	23,000	979
2019-11-18	1,949	2,003	1,939	1,945	39,000	972.50
2019-11-15	1,925	1,937	1,918	1,923	11,500	961.50
2019-11-14	1,938	1,950	1,913	1,925	14,000	962.50
2019-11-13	1,915	1,939	1,892	1,938	25,300	969
2019-11-12	1,932	1,937	1,890	1,899	20,900	949.50
2019-11-11	1,971	1,971	1,884	1,929	55,100	964.50
2019-11-08	1,988	2,017	1,949	1,951	38,100	975.50
2019-11-07	1,978	1,980	1,925	1,980	24,200	990
2019-11-06	2,039	2,041	1,952	1,952	47,400	976
2019-11-05	2,037	2,043	2,006	2,043	35,300	1,021.50
2019-11-01	2,000	2,021	1,978	1,998	46,400	999
2019-10-31	2,023	2,040	1,985	2,033	66,500	1,016.50
2019-10-30	1,996	2,024	1,969	1,986	38,900	993
2019-10-29	1,999	2,016	1,963	1,994	51,800	997
2019-10-28	2,080	2,120	1,935	1,976	149,900	988
2019-10-25	2,050	2,086	2,031	2,069	47,200	1,034.50
2019-10-24	2,010	2,039	1,983	2,039	17,900	1,019.50
2019-10-23	1,999	2,019	1,973	1,990	18,200	995
2019-10-21	1,944	2,016	1,937	1,984	41,600	992
2019-10-18	1,925	1,940	1,915	1,926	16,600	963
2019-10-17	1,905	1,916	1,905	1,912	3,200	956
2019-10-16	1,940	1,949	1,891	1,893	14,000	946.50
2019-10-15	1,942	1,942	1,875	1,938	20,100	969
2019-10-11	1,893	1,915	1,871	1,911	13,800	955.50
2019-10-10	1,933	1,933	1,874	1,893	10,300	946.50
2019-10-09	1,913	1,937	1,893	1,899	8,600	949.50
2019-10-08	1,955	1,960	1,912	1,912	11,200	956
2019-10-07	1,980	1,980	1,945	1,947	5,800	973.50
2019-10-04	1,916	1,965	1,903	1,953	11,500	976.50
2019-10-03	1,871	1,891	1,854	1,891	6,100	945.50
2019-10-02	1,857	1,908	1,857	1,884	15,800	942
2019-10-01	1,865	1,874	1,840	1,857	15,500	928.50
2019-09-30	1,923	1,940	1,840	1,856	34,900	928
2019-09-27	1,963	1,967	1,925	1,963	10,700	981.50
2019-09-26	2,030	2,044	1,963	1,993	18,500	996.50
2019-09-25	1,982	2,014	1,956	2,014	17,000	1,007
2019-09-24	1,963	1,973	1,930	1,960	14,300	980
2019-09-20	1,851	1,924	1,851	1,883	14,500	941.50
2019-09-19	1,837	1,895	1,825	1,843	17,200	921.50
2019-09-18	1,860	1,867	1,833	1,836	7,500	918
2019-09-17	1,893	1,893	1,862	1,862	8,500	931
2019-09-13	1,880	1,908	1,880	1,900	3,900	950
2019-09-12	1,876	1,912	1,876	1,880	4,200	940
2019-09-11	1,906	1,909	1,871	1,886	8,100	943
2019-09-10	1,911	1,959	1,904	1,910	11,600	955
2019-09-09	1,941	1,941	1,916	1,918	9,800	959
2019-09-06	1,939	1,958	1,894	1,943	15,400	971.50
2019-09-05	1,972	1,975	1,932	1,945	6,200	972.50
2019-09-04	1,897	1,949	1,897	1,935	4,200	967.50
2019-09-03	1,918	1,925	1,886	1,902	6,600	951
2019-09-02	1,947	1,965	1,900	1,918	6,900	959
2019-08-30	1,866	1,945	1,864	1,941	19,600	970.50
2019-08-29	1,826	1,867	1,769	1,866	24,300	933
2019-08-28	1,870	1,890	1,840	1,842	5,100	921
2019-08-27	1,867	1,883	1,835	1,870	12,100	935
2019-08-26	1,882	1,882	1,826	1,867	18,400	933.50
2019-08-23	1,926	1,926	1,872	1,885	15,200	942.50
2019-08-22	1,932	1,932	1,865	1,926	24,900	963
2019-08-21	1,918	1,938	1,888	1,934	24,100	967
2019-08-20	1,995	1,995	1,864	1,922	128,700	961
2019-08-19	2,001	2,022	1,976	1,995	12,900	997.50
2019-08-16	2,031	2,038	2,001	2,005	9,200	1,002.50
2019-08-15	1,999	2,039	1,966	2,030	25,200	1,015
2019-08-14	2,126	2,126	2,012	2,062	21,100	1,031
2019-08-13	2,050	2,094	2,009	2,085	14,800	1,042.50
2019-08-09	2,040	2,133	2,040	2,065	23,700	1,032.50
2019-08-08	2,074	2,076	2,033	2,038	41,500	1,019
2019-08-07	2,002	2,026	1,981	1,997	29,700	998.50
2019-08-06	1,978	2,002	1,909	2,000	36,300	1,000
2019-08-05	2,129	2,137	2,035	2,046	38,300	1,023
2019-08-02	2,150	2,153	2,026	2,131	49,600	1,065.50
2019-08-01	2,250	2,258	2,146	2,179	133,400	1,089.50
2019-07-31	2,181	2,214	2,158	2,205	31,100	1,102.50
2019-07-30	2,179	2,216	2,164	2,180	8,300	1,090
2019-07-29	2,147	2,255	2,147	2,201	34,900	1,100.50
2019-07-26	2,158	2,158	2,106	2,121	12,900	1,060.50
2019-07-25	2,112	2,156	2,093	2,156	22,700	1,078
2019-07-24	2,050	2,122	2,048	2,107	21,400	1,053.50
2019-07-23	2,015	2,081	1,986	2,073	18,900	1,036.50
2019-07-22	2,031	2,031	1,977	2,002	6,500	1,001
2019-07-19	2,033	2,033	1,997	2,000	6,100	1,000
2019-07-18	2,018	2,050	1,998	2,001	18,100	1,000.50
2019-07-17	2,025	2,034	1,993	2,007	15,300	1,003.50
2019-07-16	2,026	2,040	2,000	2,025	13,200	1,012.50
2019-07-12	2,047	2,058	2,002	2,032	30,500	1,016
2019-07-11	2,008	2,048	1,952	2,047	29,600	1,023.50
2019-07-10	1,879	2,008	1,876	2,008	37,100	1,004
2019-07-09	1,877	1,910	1,849	1,858	12,400	929
2019-07-08	1,855	1,885	1,830	1,837	10,200	918.50
2019-07-05	1,860	1,860	1,826	1,858	3,400	929
2019-07-04	1,833	1,860	1,814	1,831	13,000	915.50
2019-07-03	1,852	1,852	1,825	1,828	2,800	914
2019-07-02	1,870	1,871	1,839	1,850	9,800	925
2019-07-01	1,888	1,921	1,862	1,870	26,700	935
2019-06-28	1,892	1,900	1,760	1,834	29,600	917
2019-06-27	1,904	1,904	1,868	1,884	5,000	942
2019-06-26	1,891	1,910	1,859	1,904	4,400	952
2019-06-25	1,884	1,909	1,847	1,857	11,600	928.50
2019-06-24	1,893	1,918	1,861	1,880	2,300	940
2019-06-21	1,919	1,919	1,866	1,893	5,900	946.50
2019-06-20	1,899	1,925	1,865	1,881	10,900	940.50
2019-06-19	1,878	1,900	1,835	1,897	15,700	948.50
2019-06-18	1,899	1,910	1,843	1,866	14,200	933
2019-06-17	1,879	1,906	1,856	1,893	6,200	946.50
2019-06-14	1,848	1,915	1,809	1,905	16,700	952.50
2019-06-13	1,879	1,894	1,831	1,848	7,000	924
2019-06-12	1,851	1,908	1,851	1,879	8,100	939.50
2019-06-11	1,850	1,909	1,821	1,875	9,800	937.50
2019-06-10	1,910	1,970	1,863	1,871	27,300	935.50
2019-06-07	1,794	1,860	1,783	1,851	36,800	925.50
2019-06-06	1,702	1,782	1,702	1,761	25,700	880.50
2019-06-05	1,671	1,725	1,670	1,707	7,900	853.50
2019-06-04	1,629	1,663	1,606	1,656	14,400	828
2019-06-03	1,664	1,684	1,616	1,639	27,000	819.50
2019-05-31	1,688	1,710	1,662	1,680	10,200	840
2019-05-30	1,725	1,725	1,670	1,688	20,300	844
2019-05-29	1,728	1,755	1,686	1,724	24,100	862
2019-05-28	1,690	1,734	1,671	1,728	42,300	864
2019-05-27	1,710	1,731	1,667	1,667	33,900	833.50
2019-05-24	1,601	1,687	1,581	1,658	35,400	829
2019-05-23	1,603	1,628	1,575	1,607	30,200	803.50
2019-05-22	1,596	1,611	1,566	1,568	14,100	784
2019-05-21	1,598	1,626	1,566	1,593	22,200	796.50
2019-05-20	1,618	1,637	1,566	1,614	30,700	807
2019-05-17	1,592	1,630	1,585	1,602	39,700	801
2019-05-16	1,760	1,764	1,547	1,603	98,900	801.50
2019-05-15	1,814	1,827	1,769	1,776	25,300	888
2019-05-14	1,778	1,795	1,708	1,774	81,100	887
2019-05-13	1,992	1,992	1,793	1,887	73,100	943.50
2019-05-10	1,939	2,012	1,938	1,987	54,300	993.50
2019-05-09	1,976	1,990	1,954	1,975	21,800	987.50
2019-05-08	1,968	1,985	1,941	1,976	11,600	988
2019-05-07	1,875	1,987	1,875	1,987	55,500	993.50
2019-04-26	1,890	1,890	1,845	1,861	17,600	930.50
2019-04-25	1,887	1,899	1,863	1,898	6,200	949
2019-04-24	1,899	1,930	1,865	1,875	23,600	937.50
2019-04-23	1,901	1,904	1,840	1,890	27,900	945
2019-04-22	1,914	1,940	1,872	1,897	25,000	948.50
2019-04-19	1,851	1,899	1,851	1,893	11,000	946.50
2019-04-18	1,949	1,949	1,852	1,858	21,300	929
2019-04-17	1,792	1,875	1,792	1,875	20,500	937.50
2019-04-16	1,801	1,812	1,772	1,783	18,100	891.50
2019-04-15	1,854	1,871	1,793	1,798	13,800	899
2019-04-12	1,752	1,836	1,750	1,808	33,800	904
2019-04-11	1,742	1,764	1,731	1,736	27,400	868
2019-04-10	1,715	1,734	1,714	1,723	2,400	861.50
2019-04-09	1,739	1,761	1,712	1,713	10,300	856.50
2019-04-08	1,730	1,763	1,720	1,739	12,300	869.50
2019-04-05	1,731	1,746	1,712	1,722	6,500	861
2019-04-04	1,724	1,747	1,717	1,731	9,700	865.50
2019-04-03	1,733	1,743	1,700	1,724	14,200	862
2019-04-02	1,762	1,775	1,698	1,751	21,300	875.50
2019-04-01	1,800	1,800	1,699	1,762	35,700	881
2019-03-29	1,854	1,854	1,670	1,682	112,700	841
2019-03-28	1,763	1,865	1,750	1,850	29,900	925
2019-03-27	1,800	1,809	1,762	1,788	29,900	894
2019-03-26	1,758	1,786	1,731	1,741	23,200	870.50
2019-03-25	1,706	1,741	1,690	1,738	23,800	869
2019-03-22	1,805	1,810	1,753	1,778	23,400	889
2019-03-20	1,809	1,815	1,792	1,805	11,400	902.50
2019-03-19	1,832	1,850	1,761	1,783	26,100	891.50
2019-03-18	1,807	1,869	1,807	1,826	49,100	913
2019-03-15	1,794	1,804	1,751	1,753	35,300	876.50
2019-03-14	1,837	1,852	1,730	1,804	51,600	902
2019-03-13	1,852	1,880	1,807	1,829	25,500	914.50
2019-03-12	1,900	1,900	1,808	1,838	84,300	919
2019-03-11	1,836	1,914	1,783	1,909	82,900	954.50
2019-03-08	1,915	1,940	1,856	1,876	61,000	938
2019-03-07	2,028	2,028	1,985	1,995	28,200	997.50
2019-03-06	2,091	2,100	2,044	2,060	36,800	1,030
2019-03-05	2,080	2,153	2,080	2,118	57,800	1,059
2019-03-04	2,030	2,100	2,011	2,090	34,700	1,045
2019-03-01	2,034	2,090	2,010	2,066	42,100	1,033
2019-02-28	2,016	2,133	1,966	2,008	99,100	1,004
2019-02-27	2,025	2,160	1,990	2,066	109,300	1,033
2019-02-26	2,000	2,012	1,957	2,003	41,400	1,001.50
2019-02-25	2,011	2,013	1,988	1,988	34,200	994
2019-02-22	1,960	2,034	1,959	2,000	47,100	1,000
2019-02-21	2,007	2,007	1,891	1,967	39,200	983.50
2019-02-20	1,980	2,010	1,894	1,967	65,800	983.50
2019-02-19	1,963	2,067	1,963	1,972	70,100	986
2019-02-18	1,928	1,990	1,920	1,990	84,000	995
2019-02-15	1,847	1,887	1,815	1,831	20,200	915.50
2019-02-14	1,897	1,897	1,820	1,863	35,100	931.50
2019-02-13	1,830	1,891	1,794	1,886	65,400	943
2019-02-12	2,020	2,020	1,853	1,868	175,100	934
2019-02-08	1,721	1,721	1,665	1,700	24,400	850
2019-02-07	1,727	1,780	1,710	1,748	27,100	874
2019-02-06	1,774	1,774	1,730	1,743	14,900	871.50
2019-02-05	1,772	1,772	1,727	1,743	18,400	871.50
2019-02-04	1,740	1,774	1,692	1,772	50,300	886
2019-02-01	1,733	1,759	1,671	1,741	40,100	870.50
2019-01-31	1,740	1,780	1,687	1,757	35,400	878.50
2019-01-30	1,810	1,810	1,680	1,700	43,000	850
2019-01-29	1,820	1,836	1,767	1,825	62,200	912.50
2019-01-28	1,860	1,870	1,807	1,854	29,800	927
2019-01-25	1,818	1,859	1,766	1,859	39,400	929.50
2019-01-24	1,775	1,819	1,727	1,819	36,500	909.50
2019-01-23	1,720	1,789	1,714	1,782	32,400	891
2019-01-22	1,693	1,755	1,640	1,753	33,400	876.50
2019-01-21	1,800	1,817	1,692	1,711	45,100	855.50
2019-01-18	1,879	1,879	1,771	1,791	32,500	895.50
2019-01-17	1,746	1,850	1,738	1,799	50,500	899.50
2019-01-16	1,835	1,835	1,660	1,779	42,200	889.50
2019-01-15	1,785	1,872	1,785	1,837	86,500	918.50
2019-01-11	1,718	1,777	1,690	1,758	82,100	879
2019-01-10	1,602	1,710	1,600	1,684	84,600	842
2019-01-09	1,630	1,694	1,573	1,605	91,100	802.50
2019-01-08	1,535	1,620	1,535	1,598	56,900	799
2019-01-07	1,455	1,565	1,434	1,535	67,800	767.50
2019-01-04	1,310	1,379	1,305	1,365	16,200	682.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3150 (株)グリムス の時系列データ [2019年度]

3150 (株)グリムスの時系列データ [2019年度]