8938 グローム・ホールディングス(株) 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 | 618 | 663 | 600 | 656 | 196,800 | 656 |
| 2024-05-01 | 590 | 632 | 587 | 618 | 61,700 | 618 |
| 2024-04-30 | 593 | 602 | 586 | 594 | 33,000 | 594 |
| 2024-04-26 | 596 | 601 | 590 | 592 | 20,500 | 592 |
| 2024-04-25 | 600 | 604 | 587 | 599 | 35,600 | 599 |
| 2024-04-24 | 590 | 609 | 584 | 599 | 30,800 | 599 |
| 2024-04-23 | 593 | 604 | 590 | 590 | 27,900 | 590 |
| 2024-04-22 | 607 | 607 | 589 | 599 | 31,500 | 599 |
| 2024-04-19 | 602 | 610 | 578 | 597 | 98,600 | 597 |
| 2024-04-18 | 613 | 628 | 606 | 606 | 33,700 | 606 |
| 2024-04-17 | 618 | 619 | 598 | 610 | 41,700 | 610 |
| 2024-04-16 | 598 | 627 | 590 | 617 | 79,900 | 617 |
| 2024-04-15 | 615 | 619 | 586 | 614 | 95,600 | 614 |
| 2024-04-12 | 605 | 635 | 601 | 621 | 61,600 | 621 |
| 2024-04-11 | 613 | 614 | 593 | 605 | 73,700 | 605 |
| 2024-04-10 | 618 | 628 | 607 | 622 | 34,400 | 622 |
| 2024-04-09 | 624 | 626 | 614 | 620 | 10,700 | 620 |
| 2024-04-08 | 613 | 635 | 613 | 624 | 29,300 | 624 |
| 2024-04-05 | 619 | 630 | 611 | 621 | 33,300 | 621 |
| 2024-04-04 | 640 | 640 | 621 | 624 | 39,200 | 624 |
| 2024-04-03 | 615 | 641 | 572 | 635 | 209,900 | 635 |
| 2024-04-02 | 632 | 635 | 607 | 625 | 140,900 | 625 |
| 2024-04-01 | 658 | 658 | 627 | 635 | 60,400 | 635 |
| 2024-03-29 | 654 | 675 | 648 | 648 | 43,600 | 648 |
| 2024-03-28 | 678 | 695 | 655 | 658 | 70,700 | 658 |
| 2024-03-27 | 658 | 702 | 658 | 679 | 151,700 | 679 |
| 2024-03-26 | 637 | 655 | 628 | 647 | 59,700 | 647 |
| 2024-03-25 | 660 | 660 | 630 | 639 | 129,400 | 639 |
| 2024-03-22 | 628 | 663 | 622 | 657 | 177,300 | 657 |
| 2024-03-21 | 641 | 647 | 632 | 632 | 47,900 | 632 |
| 2024-03-19 | 639 | 646 | 633 | 640 | 55,300 | 640 |
| 2024-03-18 | 643 | 654 | 635 | 644 | 30,100 | 644 |
| 2024-03-15 | 641 | 650 | 627 | 644 | 56,000 | 644 |
| 2024-03-14 | 635 | 654 | 634 | 641 | 38,400 | 641 |
| 2024-03-13 | 645 | 649 | 633 | 635 | 31,400 | 635 |
| 2024-03-12 | 627 | 645 | 618 | 644 | 45,000 | 644 |
| 2024-03-11 | 655 | 656 | 625 | 635 | 72,800 | 635 |
| 2024-03-08 | 638 | 670 | 633 | 670 | 74,700 | 670 |
| 2024-03-07 | 649 | 681 | 640 | 658 | 90,600 | 658 |
| 2024-03-06 | 665 | 693 | 659 | 659 | 94,700 | 659 |
| 2024-03-05 | 643 | 655 | 605 | 655 | 137,100 | 655 |
| 2024-03-04 | 655 | 680 | 646 | 651 | 69,900 | 651 |
| 2024-03-01 | 660 | 665 | 642 | 645 | 59,600 | 645 |
| 2024-02-29 | 670 | 670 | 651 | 651 | 26,000 | 651 |
| 2024-02-28 | 662 | 686 | 662 | 680 | 48,400 | 680 |
| 2024-02-27 | 658 | 668 | 639 | 652 | 59,100 | 652 |
| 2024-02-26 | 640 | 676 | 634 | 659 | 83,700 | 659 |
| 2024-02-22 | 663 | 666 | 640 | 640 | 75,300 | 640 |
| 2024-02-21 | 646 | 674 | 645 | 662 | 77,900 | 662 |
| 2024-02-20 | 684 | 684 | 640 | 654 | 124,200 | 654 |
| 2024-02-19 | 703 | 715 | 670 | 686 | 69,100 | 686 |
| 2024-02-16 | 693 | 723 | 684 | 702 | 142,400 | 702 |
| 2024-02-15 | 695 | 699 | 648 | 693 | 185,000 | 693 |
| 2024-02-14 | 688 | 705 | 665 | 694 | 85,000 | 694 |
| 2024-02-13 | 668 | 719 | 659 | 696 | 142,600 | 696 |
| 2024-02-09 | 685 | 692 | 675 | 676 | 76,300 | 676 |
| 2024-02-08 | 697 | 703 | 677 | 695 | 92,000 | 695 |
| 2024-02-07 | 702 | 711 | 693 | 697 | 39,000 | 697 |
| 2024-02-06 | 718 | 718 | 698 | 710 | 47,800 | 710 |
| 2024-02-05 | 709 | 726 | 701 | 721 | 26,400 | 721 |
| 2024-02-02 | 710 | 717 | 691 | 710 | 57,600 | 710 |
| 2024-02-01 | 725 | 725 | 683 | 710 | 176,700 | 710 |
| 2024-01-31 | 735 | 746 | 726 | 729 | 62,100 | 729 |
| 2024-01-30 | 751 | 768 | 735 | 738 | 72,500 | 738 |
| 2024-01-29 | 752 | 761 | 739 | 744 | 47,300 | 744 |
| 2024-01-26 | 745 | 758 | 724 | 752 | 109,200 | 752 |
| 2024-01-25 | 737 | 745 | 721 | 730 | 55,600 | 730 |
| 2024-01-24 | 739 | 762 | 733 | 738 | 57,200 | 738 |
| 2024-01-23 | 735 | 754 | 731 | 747 | 43,000 | 747 |
| 2024-01-22 | 728 | 744 | 722 | 734 | 52,300 | 734 |
| 2024-01-19 | 711 | 734 | 711 | 728 | 38,500 | 728 |
| 2024-01-18 | 732 | 739 | 706 | 711 | 111,100 | 711 |
| 2024-01-17 | 777 | 777 | 740 | 740 | 76,600 | 740 |
| 2024-01-16 | 756 | 787 | 756 | 762 | 135,500 | 762 |
| 2024-01-15 | 749 | 757 | 733 | 754 | 60,000 | 754 |
| 2024-01-12 | 740 | 752 | 730 | 751 | 104,600 | 751 |
| 2024-01-11 | 776 | 776 | 743 | 746 | 167,200 | 746 |
| 2024-01-10 | 772 | 789 | 764 | 775 | 70,800 | 775 |
| 2024-01-09 | 797 | 802 | 758 | 770 | 219,200 | 770 |
| 2024-01-05 | 856 | 856 | 793 | 797 | 163,800 | 797 |
| 2024-01-04 | 820 | 870 | 806 | 842 | 171,800 | 842 |
分割・併合履歴 ： [2016-12-13]1株→2株 [2012-09-26]1株→100株
