3150 (株)グリムスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,090	2,118	2,070	2,101	81,500	2,101
2023-12-28	2,093	2,129	2,044	2,105	84,200	2,105
2023-12-27	2,007	2,085	2,007	2,085	88,600	2,085
2023-12-26	1,990	2,037	1,990	2,005	84,300	2,005
2023-12-25	1,989	2,015	1,965	1,987	69,200	1,987
2023-12-22	1,955	1,988	1,955	1,976	54,600	1,976
2023-12-21	1,950	1,983	1,948	1,965	61,200	1,965
2023-12-20	1,982	2,000	1,962	1,972	110,600	1,972
2023-12-19	1,913	1,979	1,913	1,977	71,600	1,977
2023-12-18	1,888	1,934	1,883	1,913	70,500	1,913
2023-12-15	1,844	1,910	1,844	1,910	79,000	1,910
2023-12-14	1,855	1,871	1,822	1,844	68,500	1,844
2023-12-13	1,875	1,887	1,826	1,830	115,400	1,830
2023-12-12	1,960	1,963	1,898	1,904	88,100	1,904
2023-12-11	1,874	1,957	1,872	1,939	117,600	1,939
2023-12-08	1,869	1,909	1,863	1,871	141,900	1,871
2023-12-07	1,928	1,934	1,861	1,865	162,500	1,865
2023-12-06	1,900	1,958	1,900	1,946	90,600	1,946
2023-12-05	1,925	1,958	1,898	1,906	106,200	1,906
2023-12-04	1,993	2,020	1,912	1,925	151,200	1,925
2023-12-01	2,088	2,088	1,963	1,963	255,300	1,963
2023-11-30	2,077	2,108	2,050	2,106	158,300	2,106
2023-11-29	2,024	2,099	2,024	2,044	117,100	2,044
2023-11-28	2,054	2,088	2,011	2,025	81,300	2,025
2023-11-27	2,022	2,103	2,022	2,048	148,500	2,048
2023-11-24	1,934	2,022	1,926	2,022	183,500	2,022
2023-11-22	1,874	1,925	1,860	1,908	213,900	1,908
2023-11-21	1,893	1,906	1,823	1,843	211,800	1,843
2023-11-20	1,870	1,948	1,860	1,897	154,400	1,897
2023-11-17	1,869	1,908	1,854	1,880	156,500	1,880
2023-11-16	1,961	1,964	1,874	1,907	223,900	1,907
2023-11-15	2,030	2,065	1,941	1,984	233,500	1,984
2023-11-14	2,096	2,096	1,942	1,950	172,300	1,950
2023-11-13	2,021	2,028	1,990	2,010	70,300	2,010
2023-11-10	1,981	2,010	1,981	2,004	94,100	2,004
2023-11-09	2,017	2,018	1,977	2,013	67,000	2,013
2023-11-08	2,019	2,080	2,014	2,024	93,000	2,024
2023-11-07	2,070	2,073	2,013	2,014	72,500	2,014
2023-11-06	2,070	2,089	2,049	2,080	115,400	2,080
2023-11-02	1,999	2,037	1,986	2,002	64,200	2,002
2023-11-01	2,020	2,029	1,973	1,986	72,800	1,986
2023-10-31	1,953	2,006	1,949	1,980	55,400	1,980
2023-10-30	1,974	1,999	1,960	1,982	53,300	1,982
2023-10-27	1,978	2,029	1,967	2,007	44,700	2,007
2023-10-26	1,952	2,001	1,950	1,969	46,400	1,969
2023-10-25	2,020	2,036	1,980	1,981	43,800	1,981
2023-10-24	1,945	2,008	1,910	2,004	81,300	2,004
2023-10-23	1,989	1,989	1,925	1,925	95,000	1,925
2023-10-20	1,980	2,003	1,963	1,997	64,300	1,997
2023-10-19	2,011	2,034	1,993	1,995	77,200	1,995
2023-10-18	2,065	2,065	2,012	2,057	54,200	2,057
2023-10-17	2,066	2,109	2,025	2,043	96,500	2,043
2023-10-16	2,100	2,100	2,034	2,034	90,400	2,034
2023-10-13	2,165	2,169	2,102	2,118	67,200	2,118
2023-10-12	2,149	2,201	2,131	2,198	77,400	2,198
2023-10-11	2,194	2,204	2,144	2,149	114,900	2,149
2023-10-10	2,174	2,217	2,156	2,206	42,500	2,206
2023-10-06	2,178	2,189	2,149	2,180	49,000	2,180
2023-10-05	2,173	2,209	2,163	2,193	101,000	2,193
2023-10-04	2,127	2,185	2,127	2,144	82,100	2,144
2023-10-03	2,235	2,261	2,170	2,170	99,400	2,170
2023-10-02	2,285	2,320	2,263	2,263	62,300	2,263
2023-09-29	2,293	2,354	2,283	2,307	68,100	2,307
2023-09-28	2,283	2,334	2,278	2,292	93,800	2,292
2023-09-27	2,260	2,310	2,240	2,261	97,500	2,261
2023-09-26	2,288	2,298	2,255	2,275	43,600	2,275
2023-09-25	2,257	2,278	2,247	2,278	60,500	2,278
2023-09-22	2,194	2,279	2,194	2,257	57,700	2,257
2023-09-21	2,268	2,274	2,190	2,224	163,700	2,224
2023-09-20	2,258	2,280	2,250	2,268	65,800	2,268
2023-09-19	2,285	2,285	2,238	2,264	80,800	2,264
2023-09-15	2,284	2,310	2,268	2,300	63,800	2,300
2023-09-14	2,325	2,325	2,268	2,283	83,600	2,283
2023-09-13	2,283	2,310	2,262	2,294	81,100	2,294
2023-09-12	2,310	2,358	2,288	2,306	88,400	2,306
2023-09-11	2,359	2,365	2,295	2,295	83,200	2,295
2023-09-08	2,405	2,429	2,361	2,373	107,200	2,373
2023-09-07	2,442	2,449	2,397	2,405	83,900	2,405
2023-09-06	2,419	2,443	2,402	2,421	58,600	2,421
2023-09-05	2,424	2,435	2,406	2,425	61,800	2,425
2023-09-04	2,512	2,512	2,416	2,440	149,800	2,440
2023-09-01	2,476	2,526	2,460	2,517	137,600	2,517
2023-08-31	2,434	2,492	2,433	2,484	89,900	2,484
2023-08-30	2,455	2,481	2,390	2,395	116,300	2,395
2023-08-29	2,394	2,444	2,385	2,405	81,800	2,405
2023-08-28	2,389	2,451	2,361	2,391	114,900	2,391
2023-08-25	2,286	2,387	2,280	2,367	71,100	2,367
2023-08-24	2,370	2,381	2,321	2,327	83,100	2,327
2023-08-23	2,370	2,395	2,330	2,365	84,200	2,365
2023-08-22	2,489	2,490	2,363	2,376	128,900	2,376
2023-08-21	2,466	2,495	2,399	2,464	149,700	2,464
2023-08-18	2,310	2,437	2,262	2,432	156,300	2,432
2023-08-17	2,324	2,388	2,307	2,369	106,500	2,369
2023-08-16	2,451	2,451	2,342	2,370	171,600	2,370
2023-08-15	2,728	2,728	2,430	2,501	421,700	2,501
2023-08-14	2,770	2,798	2,616	2,628	153,600	2,628
2023-08-10	2,637	2,733	2,620	2,720	76,800	2,720
2023-08-09	2,638	2,666	2,605	2,659	64,200	2,659
2023-08-08	2,750	2,768	2,639	2,639	71,900	2,639
2023-08-07	2,668	2,719	2,656	2,719	38,300	2,719
2023-08-04	2,630	2,712	2,618	2,693	39,000	2,693
2023-08-03	2,680	2,685	2,641	2,648	41,200	2,648
2023-08-02	2,709	2,757	2,705	2,711	33,600	2,711
2023-08-01	2,747	2,775	2,739	2,755	35,500	2,755
2023-07-31	2,730	2,785	2,720	2,742	52,700	2,742
2023-07-28	2,637	2,690	2,623	2,684	46,800	2,684
2023-07-27	2,652	2,694	2,633	2,682	44,100	2,682
2023-07-26	2,671	2,690	2,615	2,682	52,000	2,682
2023-07-25	2,689	2,693	2,611	2,672	62,000	2,672
2023-07-24	2,645	2,697	2,636	2,646	39,300	2,646
2023-07-21	2,654	2,677	2,621	2,625	44,000	2,625
2023-07-20	2,674	2,699	2,600	2,644	109,000	2,644
2023-07-19	2,797	2,807	2,672	2,688	71,300	2,688
2023-07-18	2,805	2,827	2,735	2,779	78,600	2,779
2023-07-14	2,858	2,858	2,736	2,816	90,600	2,816
2023-07-13	2,783	2,839	2,684	2,822	100,300	2,822
2023-07-12	2,946	2,946	2,806	2,813	65,000	2,813
2023-07-11	2,934	3,005	2,934	2,946	38,900	2,946
2023-07-10	2,948	2,969	2,897	2,916	36,600	2,916
2023-07-07	2,921	2,981	2,915	2,948	34,500	2,948
2023-07-06	2,955	3,020	2,943	2,950	43,500	2,950
2023-07-05	2,970	3,015	2,950	2,982	42,900	2,982
2023-07-04	2,950	3,025	2,940	2,994	49,000	2,994
2023-07-03	2,940	3,010	2,940	2,951	47,500	2,951
2023-06-30	2,910	2,962	2,890	2,955	29,000	2,955
2023-06-29	2,921	2,964	2,911	2,936	27,800	2,936
2023-06-28	2,886	2,920	2,852	2,899	41,800	2,899
2023-06-27	2,855	2,893	2,830	2,869	24,000	2,869
2023-06-26	2,852	2,924	2,792	2,890	37,200	2,890
2023-06-23	2,980	3,030	2,874	2,892	53,700	2,892
2023-06-22	2,964	3,060	2,939	2,956	82,900	2,956
2023-06-21	2,964	2,997	2,934	2,996	35,700	2,996
2023-06-20	2,919	2,971	2,893	2,971	35,000	2,971
2023-06-19	2,939	2,981	2,891	2,924	70,700	2,924
2023-06-16	2,843	2,944	2,839	2,926	70,100	2,926
2023-06-15	2,905	2,905	2,843	2,844	44,700	2,844
2023-06-14	2,970	2,970	2,833	2,895	75,300	2,895
2023-06-13	2,948	3,015	2,926	2,962	100,800	2,962
2023-06-12	2,819	2,913	2,813	2,906	68,700	2,906
2023-06-09	2,878	2,936	2,834	2,837	97,500	2,837
2023-06-08	2,856	2,946	2,818	2,855	95,500	2,855
2023-06-07	3,090	3,185	2,872	2,898	225,700	2,898
2023-06-06	2,756	2,808	2,740	2,808	65,400	2,808
2023-06-05	2,757	2,759	2,711	2,756	65,800	2,756
2023-06-02	2,663	2,736	2,650	2,719	68,700	2,719
2023-06-01	2,646	2,672	2,615	2,645	52,900	2,645
2023-05-31	2,644	2,729	2,632	2,646	98,300	2,646
2023-05-30	2,576	2,655	2,554	2,648	42,300	2,648
2023-05-29	2,561	2,607	2,549	2,587	72,300	2,587
2023-05-26	2,531	2,557	2,515	2,533	35,000	2,533
2023-05-25	2,519	2,555	2,501	2,524	58,100	2,524
2023-05-24	2,475	2,575	2,430	2,537	71,600	2,537
2023-05-23	2,601	2,637	2,501	2,522	78,500	2,522
2023-05-22	2,597	2,629	2,553	2,589	95,700	2,589
2023-05-19	2,680	2,680	2,543	2,547	92,900	2,547
2023-05-18	2,587	2,698	2,579	2,638	169,900	2,638
2023-05-17	2,522	2,654	2,501	2,548	209,100	2,548
2023-05-16	2,398	2,525	2,388	2,476	329,000	2,476
2023-05-15	2,160	2,184	2,124	2,170	133,800	2,170
2023-05-12	2,125	2,158	2,110	2,151	99,700	2,151
2023-05-11	2,166	2,167	2,125	2,140	61,500	2,140
2023-05-10	2,161	2,173	2,111	2,167	79,400	2,167
2023-05-09	2,098	2,229	2,086	2,204	167,800	2,204
2023-05-08	2,111	2,119	2,084	2,110	61,600	2,110
2023-05-02	2,103	2,133	2,065	2,120	55,100	2,120
2023-05-01	2,161	2,161	2,098	2,107	52,000	2,107
2023-04-28	2,113	2,152	2,083	2,149	91,300	2,149
2023-04-27	2,078	2,118	2,060	2,080	51,500	2,080
2023-04-26	2,112	2,114	2,053	2,091	83,100	2,091
2023-04-25	2,171	2,196	2,136	2,151	63,700	2,151
2023-04-24	2,232	2,232	2,163	2,171	44,200	2,171
2023-04-21	2,187	2,239	2,144	2,239	79,100	2,239
2023-04-20	2,271	2,271	2,212	2,212	67,200	2,212
2023-04-19	2,265	2,287	2,245	2,287	59,200	2,287
2023-04-18	2,336	2,336	2,275	2,284	59,200	2,284
2023-04-17	2,360	2,360	2,279	2,301	82,100	2,301
2023-04-14	2,376	2,384	2,332	2,372	114,000	2,372
2023-04-13	2,266	2,408	2,250	2,402	151,800	2,402
2023-04-12	2,255	2,277	2,237	2,270	70,900	2,270
2023-04-11	2,298	2,298	2,221	2,232	61,400	2,232
2023-04-10	2,235	2,285	2,217	2,274	60,200	2,274
2023-04-07	2,220	2,234	2,188	2,222	48,000	2,222
2023-04-06	2,222	2,238	2,205	2,208	60,400	2,208
2023-04-05	2,275	2,278	2,231	2,247	53,500	2,247
2023-04-04	2,354	2,363	2,291	2,303	67,800	2,303
2023-04-03	2,427	2,438	2,359	2,373	73,100	2,373
2023-03-31	2,333	2,399	2,320	2,392	68,700	2,392
2023-03-30	2,330	2,356	2,291	2,310	40,300	2,310
2023-03-29	2,293	2,335	2,285	2,326	58,800	2,326
2023-03-28	2,299	2,319	2,262	2,293	34,900	2,293
2023-03-27	2,279	2,322	2,265	2,308	40,300	2,308
2023-03-24	2,315	2,316	2,214	2,265	85,100	2,265
2023-03-23	2,278	2,318	2,260	2,310	69,200	2,310
2023-03-22	2,298	2,351	2,298	2,320	51,400	2,320
2023-03-20	2,325	2,337	2,247	2,264	62,800	2,264
2023-03-17	2,285	2,330	2,283	2,324	41,000	2,324
2023-03-16	2,243	2,286	2,230	2,274	46,700	2,274
2023-03-15	2,332	2,333	2,262	2,312	69,000	2,312
2023-03-14	2,329	2,343	2,278	2,309	94,400	2,309
2023-03-13	2,419	2,447	2,336	2,355	81,700	2,355
2023-03-10	2,529	2,559	2,456	2,469	102,900	2,469
2023-03-09	2,556	2,565	2,482	2,560	82,100	2,560
2023-03-08	2,554	2,580	2,527	2,549	78,900	2,549
2023-03-07	2,470	2,597	2,461	2,570	114,200	2,570
2023-03-06	2,437	2,500	2,408	2,500	109,800	2,500
2023-03-03	2,411	2,422	2,381	2,421	84,700	2,421
2023-03-02	2,403	2,407	2,361	2,397	94,100	2,397
2023-03-01	2,437	2,449	2,393	2,420	86,700	2,420
2023-02-28	2,395	2,471	2,361	2,453	88,400	2,453
2023-02-27	2,370	2,374	2,336	2,371	58,100	2,371
2023-02-24	2,399	2,410	2,326	2,375	82,000	2,375
2023-02-22	2,436	2,438	2,371	2,399	93,000	2,399
2023-02-21	2,462	2,518	2,452	2,468	84,300	2,468
2023-02-20	2,500	2,509	2,400	2,481	120,600	2,481
2023-02-17	2,448	2,547	2,438	2,536	173,300	2,536
2023-02-16	2,405	2,480	2,383	2,459	153,400	2,459
2023-02-15	2,473	2,499	2,273	2,408	235,800	2,408
2023-02-14	2,422	2,489	2,401	2,483	75,300	2,483
2023-02-13	2,439	2,483	2,410	2,472	98,300	2,472
2023-02-10	2,500	2,511	2,430	2,440	113,500	2,440
2023-02-09	2,491	2,507	2,464	2,492	171,100	2,492
2023-02-08	2,546	2,554	2,486	2,501	180,200	2,501
2023-02-07	2,663	2,675	2,530	2,546	233,900	2,546
2023-02-06	2,641	2,701	2,609	2,690	181,900	2,690
2023-02-03	2,703	2,754	2,638	2,642	283,100	2,642
2023-02-02	2,550	2,720	2,519	2,653	672,500	2,653
2023-02-01	2,513	2,513	2,513	2,513	55,700	2,513
2023-01-31	1,995	2,031	1,988	2,013	119,500	2,013
2023-01-30	1,993	2,016	1,975	1,999	63,600	1,999
2023-01-27	2,040	2,040	1,989	2,004	54,200	2,004
2023-01-26	2,052	2,059	2,013	2,040	37,400	2,040
2023-01-25	2,055	2,073	2,021	2,066	56,600	2,066
2023-01-24	2,129	2,185	2,058	2,071	56,900	2,071
2023-01-23	2,073	2,116	2,064	2,100	31,700	2,100
2023-01-20	2,098	2,115	2,030	2,051	55,900	2,051
2023-01-19	2,060	2,150	2,059	2,100	65,000	2,100
2023-01-18	2,100	2,138	2,033	2,070	53,100	2,070
2023-01-17	2,098	2,138	2,063	2,123	42,100	2,123
2023-01-16	2,079	2,101	2,052	2,074	42,300	2,074
2023-01-13	2,072	2,114	2,059	2,082	46,800	2,082
2023-01-12	2,178	2,195	2,094	2,103	54,800	2,103
2023-01-11	2,136	2,187	2,136	2,173	85,100	2,173
2023-01-10	2,055	2,115	2,055	2,106	61,500	2,106
2023-01-06	2,042	2,069	2,014	2,047	103,100	2,047
2023-01-05	2,060	2,074	2,030	2,052	81,300	2,052
2023-01-04	2,120	2,146	2,045	2,045	65,800	2,045

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05月
日	月	火	水	木	金	土
« 04月30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	31

3150 (株)グリムス の時系列データ [2023年度]

3150 (株)グリムスの時系列データ [2023年度]