3150 (株)グリムスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,571	2,571	2,464	2,465	65,900	2,465
2021-12-29	2,587	2,619	2,549	2,585	97,300	2,585
2021-12-28	2,501	2,570	2,500	2,556	91,200	2,556
2021-12-27	2,565	2,584	2,468	2,490	87,800	2,490
2021-12-24	2,534	2,592	2,516	2,565	69,000	2,565
2021-12-23	2,504	2,550	2,475	2,534	89,700	2,534
2021-12-22	2,410	2,495	2,410	2,490	102,200	2,490
2021-12-21	2,344	2,407	2,318	2,397	103,400	2,397
2021-12-20	2,326	2,355	2,277	2,319	99,500	2,319
2021-12-17	2,310	2,380	2,282	2,299	132,800	2,299
2021-12-16	2,346	2,373	2,314	2,335	182,300	2,335
2021-12-15	2,320	2,373	2,280	2,320	119,000	2,320
2021-12-14	2,375	2,399	2,321	2,348	98,900	2,348
2021-12-13	2,405	2,441	2,354	2,422	143,300	2,422
2021-12-10	2,603	2,646	2,404	2,422	203,000	2,422
2021-12-09	2,650	2,683	2,624	2,653	78,100	2,653
2021-12-08	2,700	2,713	2,622	2,628	76,000	2,628
2021-12-07	2,598	2,666	2,577	2,666	83,700	2,666
2021-12-06	2,560	2,589	2,523	2,537	88,000	2,537
2021-12-03	2,496	2,555	2,454	2,555	73,000	2,555
2021-12-02	2,508	2,524	2,442	2,481	108,000	2,481
2021-12-01	2,525	2,544	2,404	2,520	100,500	2,520
2021-11-30	2,625	2,662	2,525	2,525	102,700	2,525
2021-11-29	2,572	2,647	2,550	2,550	101,900	2,550
2021-11-26	2,717	2,726	2,652	2,688	84,100	2,688
2021-11-25	2,854	2,865	2,723	2,729	95,200	2,729
2021-11-24	2,939	2,959	2,825	2,831	87,500	2,831
2021-11-22	2,878	2,961	2,866	2,961	141,200	2,961
2021-11-19	2,836	2,903	2,827	2,878	78,500	2,878
2021-11-18	2,923	2,927	2,816	2,883	89,300	2,883
2021-11-17	2,967	2,985	2,910	2,923	92,200	2,923
2021-11-16	2,935	2,975	2,833	2,917	141,400	2,917
2021-11-15	2,859	2,958	2,859	2,924	217,300	2,924
2021-11-12	2,800	2,869	2,771	2,789	250,000	2,789
2021-11-11	2,653	2,829	2,645	2,777	315,600	2,777
2021-11-10	2,605	2,634	2,571	2,624	101,800	2,624
2021-11-09	2,647	2,676	2,590	2,617	94,700	2,617
2021-11-08	2,661	2,661	2,574	2,634	116,700	2,634
2021-11-05	2,688	2,742	2,661	2,697	162,400	2,697
2021-11-04	2,675	2,733	2,648	2,691	224,600	2,691
2021-11-02	2,548	2,671	2,543	2,593	291,700	2,593
2021-11-01	2,650	2,650	2,491	2,505	309,900	2,505
2021-10-29	2,656	2,677	2,611	2,623	147,400	2,623
2021-10-28	2,615	2,688	2,591	2,688	551,800	2,688
2021-10-27	2,675	2,706	2,592	2,642	295,600	2,642
2021-10-26	2,900	2,905	2,685	2,716	559,300	2,716
2021-10-25	2,633	2,720	2,627	2,715	162,400	2,715
2021-10-22	2,653	2,723	2,586	2,654	192,900	2,654
2021-10-21	2,732	2,828	2,666	2,680	311,100	2,680
2021-10-20	3,030	3,050	2,729	2,729	579,300	2,729
2021-10-19	3,090	3,175	3,040	3,170	129,500	3,170
2021-10-18	2,960	3,070	2,946	3,060	101,900	3,060
2021-10-15	3,080	3,085	2,912	2,970	484,800	2,970
2021-10-14	3,130	3,195	3,055	3,075	132,200	3,075
2021-10-13	3,010	3,125	3,005	3,100	129,000	3,100
2021-10-12	3,055	3,075	2,985	3,050	120,100	3,050
2021-10-11	2,882	3,050	2,854	3,040	204,000	3,040
2021-10-08	2,829	2,875	2,790	2,839	117,200	2,839
2021-10-07	2,711	2,831	2,703	2,761	116,900	2,761
2021-10-06	2,734	2,790	2,676	2,718	137,600	2,718
2021-10-05	2,643	2,737	2,621	2,703	167,100	2,703
2021-10-04	2,914	2,932	2,716	2,743	183,300	2,743
2021-10-01	2,914	2,992	2,896	2,949	88,600	2,949
2021-09-30	2,947	2,982	2,856	2,964	96,000	2,964
2021-09-29	2,927	2,975	2,912	2,974	147,500	2,974
2021-09-28	3,020	3,030	2,972	2,994	85,200	2,994
2021-09-27	3,090	3,095	3,030	3,050	55,600	3,050
2021-09-24	3,100	3,120	3,060	3,095	92,800	3,095
2021-09-22	3,080	3,100	2,984	3,030	101,900	3,030
2021-09-21	3,045	3,110	2,980	3,075	109,600	3,075
2021-09-17	3,130	3,205	3,095	3,165	107,000	3,165
2021-09-16	3,170	3,190	3,015	3,095	111,800	3,095
2021-09-15	3,075	3,180	3,025	3,155	77,600	3,155
2021-09-14	3,145	3,150	3,070	3,140	105,000	3,140
2021-09-13	3,050	3,195	3,000	3,140	172,200	3,140
2021-09-10	3,010	3,050	2,985	3,035	133,700	3,035
2021-09-09	2,998	3,020	2,888	2,976	216,400	2,976
2021-09-08	2,930	3,050	2,925	3,040	143,200	3,040
2021-09-07	2,973	3,085	2,941	2,978	313,500	2,978
2021-09-06	2,740	2,929	2,723	2,923	301,500	2,923
2021-09-03	2,879	2,881	2,738	2,743	238,600	2,743
2021-09-02	2,850	2,886	2,788	2,882	140,700	2,882
2021-09-01	2,780	2,861	2,743	2,851	193,400	2,851
2021-08-31	2,837	2,864	2,771	2,795	263,800	2,795
2021-08-30	2,969	2,979	2,863	2,865	158,900	2,865
2021-08-27	2,910	2,968	2,888	2,935	185,500	2,935
2021-08-26	2,876	2,940	2,874	2,923	165,200	2,923
2021-08-25	2,951	2,973	2,857	2,889	252,500	2,889
2021-08-24	2,813	2,945	2,795	2,945	351,100	2,945
2021-08-23	2,705	2,809	2,684	2,785	223,100	2,785
2021-08-20	2,643	2,737	2,622	2,729	308,700	2,729
2021-08-19	2,768	2,775	2,660	2,671	265,700	2,671
2021-08-18	2,752	2,821	2,752	2,781	223,500	2,781
2021-08-17	2,737	2,794	2,701	2,757	212,800	2,757
2021-08-16	2,736	2,756	2,658	2,730	341,900	2,730
2021-08-13	2,788	2,804	2,728	2,784	304,600	2,784
2021-08-12	2,710	2,828	2,695	2,786	399,200	2,786
2021-08-11	2,699	2,723	2,576	2,712	422,600	2,712
2021-08-10	2,689	2,727	2,654	2,727	325,300	2,727
2021-08-06	2,644	2,736	2,565	2,689	628,600	2,689
2021-08-05	2,576	2,780	2,571	2,654	1,058,300	2,654
2021-08-04	2,495	2,655	2,495	2,571	938,700	2,571
2021-08-03	2,374	2,530	2,374	2,509	652,700	2,509
2021-08-02	2,142	2,399	2,082	2,360	687,400	2,360
2021-07-30	2,221	2,252	2,181	2,192	282,400	2,192
2021-07-29	2,250	2,285	2,202	2,240	358,300	2,240
2021-07-28	2,206	2,250	2,153	2,243	506,000	2,243
2021-07-27	2,110	2,209	2,103	2,203	539,200	2,203
2021-07-26	2,047	2,109	2,044	2,077	326,400	2,077
2021-07-21	1,949	2,022	1,947	1,992	253,400	1,992
2021-07-20	1,885	1,971	1,875	1,925	160,600	1,925
2021-07-19	1,927	1,939	1,897	1,899	96,100	1,899
2021-07-16	1,902	1,960	1,887	1,945	81,800	1,945
2021-07-15	1,980	1,980	1,915	1,925	112,700	1,925
2021-07-14	1,987	1,987	1,948	1,971	128,400	1,971
2021-07-13	1,989	2,029	1,961	1,988	169,400	1,988
2021-07-12	1,988	2,009	1,953	1,971	203,400	1,971
2021-07-09	1,922	1,962	1,904	1,953	280,800	1,953
2021-07-08	2,048	2,057	1,950	1,952	413,900	1,952
2021-07-07	1,978	2,125	1,968	2,064	874,100	2,064
2021-07-06	1,913	1,945	1,910	1,938	134,200	1,938
2021-07-05	1,867	1,937	1,867	1,912	173,800	1,912
2021-07-02	1,860	1,908	1,856	1,867	107,000	1,867
2021-07-01	1,912	1,938	1,849	1,849	137,700	1,849
2021-06-30	1,899	1,958	1,886	1,921	210,700	1,921
2021-06-29	1,860	1,898	1,860	1,880	109,100	1,880
2021-06-28	1,825	1,859	1,810	1,857	86,200	1,857
2021-06-25	1,839	1,839	1,806	1,824	74,500	1,824
2021-06-24	1,783	1,842	1,771	1,825	130,400	1,825
2021-06-23	1,789	1,803	1,779	1,785	65,000	1,785
2021-06-22	1,781	1,800	1,770	1,791	130,300	1,791
2021-06-21	1,732	1,746	1,723	1,744	88,200	1,744
2021-06-18	1,765	1,795	1,762	1,767	75,400	1,767
2021-06-17	1,784	1,792	1,760	1,779	67,600	1,779
2021-06-16	1,776	1,788	1,746	1,778	66,800	1,778
2021-06-15	1,807	1,807	1,757	1,757	130,200	1,757
2021-06-14	1,798	1,814	1,790	1,810	73,000	1,810
2021-06-11	1,783	1,804	1,764	1,798	92,200	1,798
2021-06-10	1,779	1,786	1,753	1,762	56,200	1,762
2021-06-09	1,790	1,792	1,757	1,770	84,300	1,770
2021-06-08	1,781	1,810	1,781	1,798	54,900	1,798
2021-06-07	1,832	1,851	1,771	1,781	136,200	1,781
2021-06-04	1,821	1,837	1,813	1,832	83,100	1,832
2021-06-03	1,856	1,859	1,816	1,826	61,300	1,826
2021-06-02	1,809	1,856	1,808	1,849	122,900	1,849
2021-06-01	1,821	1,831	1,794	1,809	98,300	1,809
2021-05-31	1,850	1,857	1,811	1,818	130,900	1,818
2021-05-28	1,940	1,940	1,863	1,864	137,100	1,864
2021-05-27	1,950	1,950	1,902	1,910	164,800	1,910
2021-05-26	1,921	1,954	1,902	1,941	199,100	1,941
2021-05-25	1,866	1,908	1,849	1,900	173,000	1,900
2021-05-24	1,855	1,876	1,838	1,866	129,400	1,866
2021-05-21	1,822	1,867	1,810	1,866	197,800	1,866
2021-05-20	1,745	1,837	1,729	1,825	258,900	1,825
2021-05-19	1,793	1,799	1,736	1,743	292,600	1,743
2021-05-18	1,881	1,888	1,797	1,803	400,700	1,803
2021-05-17	1,850	1,920	1,806	1,881	529,900	1,881
2021-05-14	1,722	1,757	1,698	1,752	180,700	1,752
2021-05-13	1,742	1,748	1,689	1,700	200,300	1,700
2021-05-12	1,829	1,845	1,757	1,786	197,400	1,786
2021-05-11	1,843	1,858	1,817	1,833	96,500	1,833
2021-05-10	1,840	1,859	1,825	1,845	112,800	1,845
2021-05-07	1,796	1,860	1,786	1,840	148,700	1,840
2021-05-06	1,857	1,857	1,788	1,797	181,300	1,797
2021-04-30	1,803	1,869	1,785	1,859	232,200	1,859
2021-04-28	1,857	1,870	1,808	1,834	381,800	1,834
2021-04-27	1,834	1,893	1,834	1,856	310,700	1,856
2021-04-26	1,770	1,854	1,764	1,840	263,800	1,840
2021-04-23	1,787	1,809	1,763	1,773	251,000	1,773
2021-04-22	1,745	1,810	1,724	1,806	438,700	1,806
2021-04-21	1,803	1,813	1,715	1,738	760,800	1,738
2021-04-20	1,920	1,925	1,839	1,843	729,100	1,843
2021-04-19	2,030	2,061	1,986	1,988	216,200	1,988
2021-04-16	2,019	2,034	1,993	2,018	160,500	2,018
2021-04-15	1,963	2,019	1,948	2,019	244,700	2,019
2021-04-14	1,984	2,005	1,950	1,950	148,100	1,950
2021-04-13	1,988	1,988	1,934	1,969	113,900	1,969
2021-04-12	2,010	2,011	1,943	1,985	157,600	1,985
2021-04-09	1,970	2,009	1,960	1,979	204,100	1,979
2021-04-08	1,932	1,970	1,910	1,970	218,600	1,970
2021-04-07	1,897	2,007	1,896	1,932	515,900	1,932
2021-04-06	1,924	1,938	1,864	1,869	148,600	1,869
2021-04-05	1,914	1,933	1,888	1,904	132,300	1,904
2021-04-02	1,899	1,908	1,865	1,890	110,800	1,890
2021-04-01	1,925	1,936	1,881	1,893	117,600	1,893
2021-03-31	1,869	1,911	1,860	1,902	145,900	1,902
2021-03-30	1,836	1,897	1,836	1,869	197,200	1,869
2021-03-29	1,838	1,880	1,831	1,844	191,900	1,844
2021-03-26	1,869	1,874	1,822	1,824	185,500	1,824
2021-03-25	1,829	1,857	1,792	1,855	116,100	1,855
2021-03-24	1,782	1,855	1,761	1,831	293,400	1,831
2021-03-23	1,850	1,909	1,813	1,813	331,500	1,813
2021-03-22	1,988	1,988	1,843	1,845	625,700	1,845
2021-03-19	1,994	2,074	1,985	2,015	737,200	2,015
2021-03-18	1,969	2,040	1,946	2,026	439,700	2,026
2021-03-17	1,896	1,966	1,888	1,945	260,800	1,945
2021-03-16	1,868	1,931	1,867	1,921	276,600	1,921
2021-03-15	1,880	1,915	1,864	1,868	242,400	1,868
2021-03-12	1,891	1,894	1,833	1,874	253,300	1,874
2021-03-11	1,810	1,874	1,807	1,869	348,600	1,869
2021-03-10	1,774	1,814	1,764	1,793	239,400	1,793
2021-03-09	1,730	1,773	1,709	1,765	253,700	1,765
2021-03-08	1,756	1,779	1,735	1,746	226,500	1,746
2021-03-05	1,712	1,742	1,670	1,740	305,400	1,740
2021-03-04	1,738	1,764	1,713	1,738	323,400	1,738
2021-03-03	1,690	1,720	1,683	1,712	208,300	1,712
2021-03-02	1,751	1,766	1,678	1,696	266,900	1,696
2021-03-01	1,700	1,750	1,695	1,748	204,200	1,748
2021-02-26	1,667	1,717	1,660	1,670	234,100	1,670
2021-02-25	1,771	1,776	1,687	1,700	267,800	1,700
2021-02-24	1,760	1,811	1,716	1,738	356,400	1,738
2021-02-22	1,683	1,767	1,683	1,752	394,600	1,752
2021-02-19	1,649	1,691	1,640	1,682	210,800	1,682
2021-02-18	1,690	1,707	1,645	1,649	208,000	1,649
2021-02-17	1,666	1,699	1,660	1,688	213,700	1,688
2021-02-16	1,708	1,718	1,660	1,667	323,900	1,667
2021-02-15	1,717	1,745	1,698	1,707	224,300	1,707
2021-02-12	1,695	1,728	1,665	1,716	270,100	1,716
2021-02-10	1,739	1,739	1,687	1,690	274,000	1,690
2021-02-09	1,732	1,763	1,679	1,741	473,100	1,741
2021-02-08	1,841	1,854	1,710	1,745	795,900	1,745
2021-02-05	1,774	1,838	1,770	1,829	799,500	1,829
2021-02-04	1,721	1,775	1,698	1,757	780,800	1,757
2021-02-03	1,649	1,718	1,640	1,714	679,400	1,714
2021-02-02	1,613	1,645	1,601	1,637	356,500	1,637
2021-02-01	1,606	1,640	1,544	1,612	647,500	1,612
2021-01-29	1,583	1,591	1,511	1,526	553,200	1,526
2021-01-28	1,550	1,598	1,543	1,579	510,000	1,579
2021-01-27	1,706	1,707	1,593	1,616	678,700	1,616
2021-01-26	1,738	1,740	1,655	1,666	821,200	1,666
2021-01-25	1,697	1,748	1,659	1,717	1,424,400	1,717
2021-01-22	1,502	1,632	1,499	1,598	1,202,500	1,598
2021-01-21	1,533	1,570	1,495	1,499	664,300	1,499
2021-01-20	1,534	1,561	1,505	1,537	466,500	1,537
2021-01-19	1,554	1,557	1,482	1,524	760,600	1,524
2021-01-18	1,560	1,590	1,510	1,524	844,100	1,524
2021-01-15	1,620	1,643	1,555	1,590	1,010,000	1,590
2021-01-14	1,646	1,669	1,578	1,596	1,142,600	1,596
2021-01-13	1,710	1,778	1,680	1,686	1,145,700	1,686
2021-01-12	1,631	1,704	1,565	1,690	1,642,100	1,690
2021-01-08	1,842	1,938	1,797	1,871	1,423,700	1,871
2021-01-07	2,054	2,067	1,891	1,922	1,623,700	1,922
2021-01-06	2,256	2,264	2,031	2,090	1,551,200	2,090
2021-01-05	2,300	2,300	2,210	2,258	773,300	2,258
2021-01-04	2,255	2,350	2,222	2,350	553,300	2,350

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 [2021年度]

3150 (株)グリムスの時系列データ [2021年度]