8938 グローム・ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 619 | 619 | 580 | 587 | 10,700 | 587 |
| 2025-04-03 | 629 | 629 | 619 | 621 | 3,000 | 621 |
| 2025-04-02 | 656 | 656 | 622 | 637 | 5,000 | 637 |
| 2025-04-01 | 657 | 665 | 622 | 646 | 9,400 | 646 |
| 2025-03-31 | 662 | 662 | 641 | 660 | 2,500 | 660 |
| 2025-03-28 | 676 | 690 | 659 | 671 | 2,700 | 671 |
| 2025-03-27 | 687 | 687 | 674 | 683 | 2,600 | 683 |
| 2025-03-26 | 682 | 682 | 682 | 682 | 200 | 682 |
| 2025-03-25 | 672 | 684 | 665 | 681 | 4,300 | 681 |
| 2025-03-24 | 686 | 686 | 675 | 682 | 3,200 | 682 |
| 2025-03-21 | 684 | 699 | 670 | 682 | 6,400 | 682 |
| 2025-03-19 | 681 | 699 | 681 | 692 | 5,000 | 692 |
| 2025-03-18 | 698 | 698 | 687 | 691 | 3,700 | 691 |
| 2025-03-17 | 700 | 700 | 673 | 698 | 3,400 | 698 |
| 2025-03-14 | 697 | 700 | 685 | 700 | 1,400 | 700 |
| 2025-03-13 | 697 | 699 | 691 | 697 | 1,300 | 697 |
| 2025-03-12 | 704 | 704 | 690 | 697 | 600 | 697 |
| 2025-03-11 | 702 | 702 | 699 | 699 | 200 | 699 |
| 2025-03-10 | 704 | 704 | 691 | 700 | 5,800 | 700 |
| 2025-03-07 | 695 | 704 | 674 | 704 | 4,200 | 704 |
| 2025-03-06 | 710 | 710 | 696 | 704 | 300 | 704 |
| 2025-03-05 | 715 | 715 | 691 | 703 | 2,100 | 703 |
| 2025-03-04 | 720 | 720 | 701 | 708 | 2,800 | 708 |
| 2025-03-03 | 671 | 719 | 671 | 711 | 22,500 | 711 |
| 2025-02-28 | 678 | 701 | 678 | 691 | 1,600 | 691 |
| 2025-02-27 | 706 | 706 | 689 | 698 | 3,200 | 698 |
| 2025-02-26 | 718 | 718 | 694 | 696 | 5,200 | 696 |
| 2025-02-25 | 720 | 725 | 705 | 708 | 22,300 | 708 |
| 2025-02-21 | 718 | 718 | 703 | 710 | 5,600 | 710 |
| 2025-02-20 | 653 | 715 | 649 | 715 | 19,000 | 715 |
| 2025-02-19 | 667 | 667 | 658 | 663 | 1,700 | 663 |
| 2025-02-18 | 666 | 670 | 658 | 667 | 5,300 | 667 |
| 2025-02-17 | 670 | 670 | 662 | 670 | 4,200 | 670 |
| 2025-02-14 | 680 | 690 | 680 | 680 | 3,800 | 680 |
| 2025-02-13 | 682 | 688 | 673 | 688 | 6,600 | 688 |
| 2025-02-12 | 683 | 691 | 670 | 683 | 14,600 | 683 |
| 2025-02-10 | 738 | 738 | 677 | 691 | 47,100 | 691 |
| 2025-02-07 | 732 | 732 | 720 | 730 | 4,200 | 730 |
| 2025-02-06 | 726 | 734 | 725 | 730 | 24,800 | 730 |
| 2025-02-05 | 722 | 728 | 710 | 726 | 6,600 | 726 |
| 2025-02-04 | 708 | 725 | 708 | 723 | 4,900 | 723 |
| 2025-02-03 | 706 | 723 | 705 | 707 | 11,100 | 707 |
| 2025-01-31 | 721 | 726 | 714 | 714 | 8,100 | 714 |
| 2025-01-30 | 725 | 730 | 717 | 729 | 2,400 | 729 |
| 2025-01-29 | 734 | 738 | 726 | 735 | 22,700 | 735 |
| 2025-01-28 | 712 | 727 | 712 | 723 | 9,600 | 723 |
| 2025-01-27 | 732 | 734 | 717 | 727 | 22,700 | 727 |
| 2025-01-24 | 693 | 719 | 689 | 717 | 8,900 | 717 |
| 2025-01-23 | 698 | 699 | 682 | 694 | 14,100 | 694 |
| 2025-01-22 | 698 | 710 | 688 | 710 | 8,400 | 710 |
| 2025-01-21 | 710 | 710 | 687 | 701 | 9,300 | 701 |
| 2025-01-20 | 685 | 710 | 680 | 710 | 18,000 | 710 |
| 2025-01-17 | 667 | 685 | 664 | 675 | 13,700 | 675 |
| 2025-01-16 | 712 | 719 | 673 | 680 | 28,000 | 680 |
| 2025-01-15 | 730 | 730 | 706 | 727 | 13,500 | 727 |
| 2025-01-14 | 700 | 734 | 698 | 731 | 30,800 | 731 |
| 2025-01-10 | 693 | 708 | 680 | 707 | 10,500 | 707 |
| 2025-01-09 | 689 | 761 | 681 | 708 | 54,700 | 708 |
| 2025-01-08 | 666 | 695 | 662 | 693 | 25,300 | 693 |
| 2025-01-07 | 648 | 680 | 642 | 675 | 41,000 | 675 |
| 2025-01-06 | 641 | 658 | 641 | 651 | 7,000 | 651 |
分割・併合履歴 ： [2016-12-13]1株→2株 [2012-09-26]1株→100株