8938 グローム・ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	940	940	910	940	2,900	940
2016-12-29	960	962	959	959	1,000	959
2016-12-28	875	948	875	945	3,100	945
2016-12-27	873	890	872	890	12,600	890
2016-12-26	875	888	865	879	6,600	879
2016-12-22	890	899	880	890	5,500	890
2016-12-21	919	926	891	904	14,400	904
2016-12-20	910	919	900	919	11,800	919
2016-12-19	930	940	911	919	3,700	919
2016-12-16	950	956	925	940	5,100	940
2016-12-15	986	986	962	962	2,000	962
2016-12-14	968	986	960	986	3,100	986
2016-12-13	945	991	945	990	5,900	990
2016-12-12	1,944	2,039	1,944	1,980	1,600	990
2016-12-09	1,930	1,945	1,901	1,945	2,100	972.50
2016-12-08	1,926	1,940	1,920	1,940	800	970
2016-12-07	1,940	1,950	1,921	1,950	1,700	975
2016-12-06	1,995	2,009	1,952	1,952	2,200	976
2016-12-05	2,000	2,001	1,951	2,000	2,500	1,000
2016-12-02	2,016	2,016	2,001	2,016	1,000	1,008
2016-12-01	2,010	2,015	2,001	2,010	600	1,005
2016-11-30	1,961	2,015	1,961	2,014	700	1,007
2016-11-29	1,958	2,000	1,954	1,961	1,500	980.50
2016-11-28	1,950	1,978	1,925	1,958	2,800	979
2016-11-25	2,047	2,047	1,940	1,980	3,900	990
2016-11-24	2,070	2,070	2,033	2,047	3,200	1,023.50
2016-11-22	2,080	2,099	1,980	2,021	20,900	1,010.50
2016-11-21	1,852	1,852	1,835	1,850	400	925
2016-11-18	1,820	1,856	1,820	1,852	900	926
2016-11-17	1,830	1,830	1,813	1,821	2,500	910.50
2016-11-16	1,875	1,896	1,856	1,856	500	928
2016-11-15	1,898	1,898	1,832	1,875	1,900	937.50
2016-11-14	1,880	1,898	1,880	1,890	1,500	945
2016-11-11	1,905	1,909	1,869	1,869	500	934.50
2016-11-10	1,890	1,890	1,888	1,888	600	944
2016-11-09	1,848	1,880	1,800	1,880	800	940
2016-11-07	1,900	1,900	1,900	1,900	100	950
2016-11-04	1,872	1,910	1,846	1,910	600	955
2016-11-02	1,870	1,888	1,866	1,874	1,300	937
2016-11-01	1,940	1,940	1,890	1,890	900	945
2016-10-31	1,940	1,940	1,940	1,940	700	970
2016-10-28	1,930	1,948	1,868	1,947	4,100	973.50
2016-10-27	1,930	1,959	1,890	1,959	5,000	979.50
2016-10-26	1,930	1,930	1,930	1,930	2,200	965
2016-10-25	1,963	1,963	1,923	1,923	2,400	961.50
2016-10-24	1,880	1,923	1,877	1,923	2,900	961.50
2016-10-21	1,870	1,910	1,870	1,890	4,600	945
2016-10-20	1,899	1,900	1,899	1,899	300	949.50
2016-10-19	1,900	1,900	1,881	1,900	700	950
2016-10-18	1,900	1,900	1,870	1,900	1,300	950
2016-10-17	1,864	1,902	1,864	1,902	500	951
2016-10-14	1,873	1,904	1,873	1,904	700	952
2016-10-12	1,876	1,913	1,876	1,913	200	956.50
2016-10-11	1,883	1,918	1,883	1,916	400	958
2016-10-07	1,896	1,919	1,887	1,919	2,100	959.50
2016-10-06	1,886	1,886	1,882	1,882	200	941
2016-10-04	1,881	1,924	1,871	1,924	1,900	962
2016-10-03	1,916	1,916	1,916	1,916	200	958
2016-09-30	1,850	1,917	1,850	1,917	2,800	958.50
2016-09-29	1,899	1,899	1,870	1,890	2,500	945
2016-09-28	1,842	1,926	1,842	1,899	2,300	949.50
2016-09-27	1,850	1,850	1,794	1,842	1,800	921
2016-09-26	1,931	1,931	1,843	1,843	4,300	921.50
2016-09-23	1,877	1,887	1,850	1,855	2,200	927.50
2016-09-21	1,940	1,940	1,892	1,892	1,200	946
2016-09-20	1,930	1,930	1,901	1,905	700	952.50
2016-09-16	1,873	1,938	1,873	1,938	900	969
2016-09-15	1,870	1,899	1,852	1,899	2,700	949.50
2016-09-14	1,940	1,940	1,900	1,900	300	950
2016-09-13	1,890	1,902	1,881	1,900	1,300	950
2016-09-12	1,977	1,977	1,902	1,902	800	951
2016-09-09	1,907	1,976	1,907	1,940	1,100	970
2016-09-08	1,960	1,963	1,868	1,962	4,300	981
2016-09-07	1,900	1,930	1,871	1,900	1,200	950
2016-09-06	1,950	1,984	1,940	1,940	1,700	970
2016-09-05	1,930	1,930	1,920	1,920	700	960
2016-09-02	1,850	1,884	1,830	1,850	3,400	925
2016-09-01	1,879	1,903	1,863	1,876	2,200	938
2016-08-31	1,910	1,940	1,875	1,918	3,200	959
2016-08-30	1,968	1,980	1,910	1,910	2,200	955
2016-08-29	1,990	1,990	1,972	1,988	800	994
2016-08-26	1,952	1,990	1,952	1,990	800	995
2016-08-25	1,995	1,995	1,989	1,990	10,700	995
2016-08-24	1,961	1,999	1,961	1,998	900	999
2016-08-23	2,001	2,051	1,999	1,999	17,900	999.50
2016-08-22	1,958	2,048	1,958	1,999	81,400	999.50
2016-08-19	1,995	2,000	1,956	1,998	2,200	999
2016-08-17	2,000	2,000	1,999	1,999	600	999.50
2016-08-16	2,000	2,000	1,952	1,952	1,900	976
2016-08-15	1,977	1,980	1,977	1,980	600	990
2016-08-12	1,976	2,000	1,976	1,985	5,600	992.50
2016-08-10	1,975	2,010	1,975	2,000	400	1,000
2016-08-09	2,000	2,025	1,999	2,025	1,300	1,012.50
2016-08-08	2,025	2,025	2,025	2,025	600	1,012.50
2016-08-05	2,039	2,039	2,025	2,025	600	1,012.50
2016-08-04	2,078	2,078	2,000	2,039	2,100	1,019.50
2016-08-03	1,995	2,000	1,995	1,995	700	997.50
2016-08-02	1,950	1,999	1,950	1,999	500	999.50
2016-08-01	2,000	2,001	1,980	2,000	1,800	1,000
2016-07-29	2,020	2,049	2,000	2,011	3,000	1,005.50
2016-07-28	2,001	2,056	2,001	2,056	700	1,028
2016-07-27	2,046	2,047	2,040	2,047	700	1,023.50
2016-07-26	2,100	2,100	2,020	2,020	400	1,010
2016-07-22	1,980	2,055	1,980	2,055	2,200	1,027.50
2016-07-21	2,010	2,073	2,010	2,020	2,900	1,010
2016-07-20	2,009	2,010	1,981	2,010	2,200	1,005
2016-07-19	1,960	2,003	1,960	1,999	2,900	999.50
2016-07-15	1,980	1,980	1,942	1,962	1,800	981
2016-07-14	2,000	2,007	1,970	2,007	2,200	1,003.50
2016-07-13	1,996	2,009	1,991	1,999	3,700	999.50
2016-07-12	1,970	2,000	1,970	1,986	3,100	993
2016-07-11	1,930	2,010	1,930	1,960	300	980
2016-07-08	1,925	1,928	1,907	1,928	400	964
2016-07-07	1,960	1,960	1,960	1,960	100	980
2016-07-06	1,989	2,009	1,950	2,009	700	1,004.50
2016-07-05	1,966	1,988	1,955	1,969	1,500	984.50
2016-07-04	1,950	2,025	1,922	1,981	3,500	990.50
2016-07-01	1,921	1,966	1,907	1,942	2,200	971
2016-06-30	1,941	1,999	1,925	1,937	3,900	968.50
2016-06-29	1,880	2,008	1,880	1,930	2,700	965
2016-06-28	1,940	1,950	1,815	1,880	1,900	940
2016-06-27	1,790	1,939	1,790	1,939	3,500	969.50
2016-06-24	2,055	2,055	1,605	1,740	11,100	870
2016-06-23	2,045	2,045	2,045	2,045	100	1,022.50
2016-06-22	2,049	2,049	2,049	2,049	100	1,024.50
2016-06-21	2,080	2,150	2,001	2,049	2,700	1,024.50
2016-06-20	2,149	2,198	2,060	2,100	1,500	1,050
2016-06-17	2,050	2,148	2,050	2,148	1,000	1,074
2016-06-16	2,197	2,197	1,999	1,999	800	999.50
2016-06-15	1,952	2,198	1,925	2,198	4,100	1,099
2016-06-14	2,121	2,149	1,950	1,952	6,900	976
2016-06-13	2,201	2,251	2,140	2,150	4,200	1,075
2016-06-10	2,180	2,276	2,180	2,276	1,000	1,138
2016-06-09	2,219	2,249	2,153	2,192	3,400	1,096
2016-06-08	2,288	2,288	2,188	2,219	1,500	1,109.50
2016-06-07	2,245	2,297	2,236	2,251	2,600	1,125.50
2016-06-06	2,250	2,300	2,220	2,230	2,600	1,115
2016-06-03	2,298	2,300	2,253	2,300	3,300	1,150
2016-06-02	2,240	2,316	2,240	2,278	2,800	1,139
2016-06-01	2,290	2,322	2,240	2,240	1,600	1,120
2016-05-31	2,245	2,306	2,233	2,287	4,400	1,143.50
2016-05-30	2,216	2,313	2,216	2,262	800	1,131
2016-05-27	2,234	2,307	2,221	2,248	3,200	1,124
2016-05-26	2,329	2,333	2,234	2,234	6,100	1,117
2016-05-25	2,298	2,329	2,271	2,329	4,000	1,164.50
2016-05-24	2,200	2,274	2,200	2,266	3,300	1,133
2016-05-23	2,224	2,275	2,199	2,237	3,700	1,118.50
2016-05-20	2,255	2,255	2,185	2,224	3,100	1,112
2016-05-19	2,258	2,260	2,205	2,220	5,200	1,110
2016-05-18	2,312	2,340	2,286	2,308	10,500	1,154
2016-05-17	2,250	2,315	2,240	2,312	7,800	1,156
2016-05-16	2,350	2,395	2,290	2,380	7,300	1,190
2016-05-13	2,369	2,369	2,261	2,332	4,600	1,166
2016-05-12	2,401	2,401	2,340	2,362	1,800	1,181
2016-05-11	2,400	2,430	2,380	2,383	2,500	1,191.50
2016-05-10	2,449	2,449	2,392	2,400	1,100	1,200
2016-05-09	2,325	2,407	2,321	2,407	2,200	1,203.50
2016-05-06	2,420	2,420	2,350	2,375	800	1,187.50
2016-05-02	2,334	2,410	2,299	2,370	5,300	1,185
2016-04-28	2,574	2,574	2,400	2,484	5,300	1,242
2016-04-27	2,430	2,600	2,430	2,600	6,000	1,300
2016-04-26	2,514	2,535	2,390	2,406	15,700	1,203
2016-04-25	2,599	2,636	2,446	2,517	19,700	1,258.50
2016-04-22	2,490	2,549	2,460	2,549	17,200	1,274.50
2016-04-21	2,382	2,475	2,342	2,469	10,100	1,234.50
2016-04-20	2,250	2,390	2,250	2,332	10,800	1,166
2016-04-19	2,179	2,268	2,179	2,264	6,400	1,132
2016-04-18	2,256	2,256	2,111	2,112	4,900	1,056
2016-04-15	2,330	2,330	2,211	2,225	10,200	1,112.50
2016-04-14	2,297	2,338	2,225	2,338	5,400	1,169
2016-04-13	2,251	2,301	2,200	2,247	4,200	1,123.50
2016-04-12	2,300	2,368	2,278	2,278	2,500	1,139
2016-04-11	2,400	2,400	2,300	2,338	3,100	1,169
2016-04-08	2,219	2,400	2,199	2,400	5,000	1,200
2016-04-07	2,274	2,279	2,210	2,269	2,600	1,134.50
2016-04-06	2,285	2,320	2,135	2,248	7,500	1,124
2016-04-05	2,434	2,490	2,306	2,330	10,100	1,165
2016-04-04	2,415	2,482	2,406	2,434	7,700	1,217
2016-04-01	2,625	2,649	2,420	2,431	25,900	1,215.50
2016-03-31	2,590	2,694	2,550	2,664	32,700	1,332
2016-03-30	2,400	2,580	2,360	2,520	42,800	1,260
2016-03-29	2,253	2,345	2,220	2,335	15,400	1,167.50
2016-03-28	2,317	2,317	2,235	2,263	8,800	1,131.50
2016-03-25	2,220	2,318	2,107	2,318	17,600	1,159
2016-03-24	2,200	2,256	2,171	2,240	13,100	1,120
2016-03-23	2,155	2,210	2,135	2,170	6,500	1,085
2016-03-22	2,100	2,220	2,070	2,205	17,500	1,102.50
2016-03-18	2,013	2,042	2,001	2,017	3,300	1,008.50
2016-03-17	2,085	2,116	2,011	2,038	8,500	1,019
2016-03-16	2,055	2,119	2,053	2,116	5,000	1,058
2016-03-15	2,050	2,135	2,003	2,105	14,200	1,052.50
2016-03-14	2,185	2,200	2,024	2,050	28,700	1,025
2016-03-11	2,205	2,236	2,150	2,230	9,900	1,115
2016-03-10	2,250	2,250	2,120	2,243	15,900	1,121.50
2016-03-09	2,178	2,325	2,148	2,274	67,700	1,137
2016-03-08	2,065	2,088	1,991	2,078	14,900	1,039
2016-03-07	2,124	2,125	1,990	2,015	12,500	1,007.50
2016-03-04	2,110	2,180	2,090	2,135	12,200	1,067.50
2016-03-03	2,141	2,201	2,065	2,109	42,500	1,054.50
2016-03-02	2,004	2,138	1,938	2,058	55,200	1,029
2016-03-01	2,065	2,087	1,917	1,986	59,300	993
2016-02-29	2,500	2,513	2,017	2,100	77,600	1,050
2016-02-26	2,551	2,809	2,225	2,382	162,700	1,191
2016-02-25	2,103	2,601	2,103	2,601	275,600	1,300.50
2016-02-24	2,101	2,101	2,101	2,101	9,600	1,050.50
2016-02-23	1,701	1,701	1,701	1,701	2,900	850.50
2016-02-22	1,296	1,475	1,296	1,401	6,800	700.50
2016-02-19	1,312	1,345	1,276	1,345	3,100	672.50
2016-02-18	1,320	1,379	1,295	1,345	4,700	672.50
2016-02-17	1,271	1,350	1,271	1,350	1,200	675
2016-02-16	1,279	1,343	1,255	1,271	3,400	635.50
2016-02-15	1,230	1,279	1,226	1,279	7,300	639.50
2016-02-12	1,250	1,259	1,184	1,200	43,000	600
2016-02-10	1,270	1,325	1,210	1,270	11,300	635
2016-02-09	1,299	1,359	1,269	1,280	12,600	640
2016-02-08	1,299	1,330	1,280	1,329	6,900	664.50
2016-02-05	1,302	1,359	1,272	1,299	8,100	649.50
2016-02-04	1,341	1,460	1,331	1,361	7,400	680.50
2016-02-03	1,400	1,445	1,385	1,385	5,000	692.50
2016-02-02	1,540	1,540	1,420	1,490	5,000	745
2016-02-01	1,518	1,530	1,458	1,527	10,600	763.50
2016-01-29	1,310	1,488	1,310	1,488	6,800	744
2016-01-28	1,310	1,310	1,260	1,310	1,800	655
2016-01-27	1,272	1,310	1,272	1,310	1,200	655
2016-01-26	1,283	1,283	1,241	1,272	800	636
2016-01-25	1,295	1,295	1,202	1,260	7,100	630
2016-01-22	1,296	1,318	1,211	1,262	41,000	631
2016-01-21	1,340	1,369	1,272	1,326	13,800	663
2016-01-20	1,380	1,449	1,368	1,370	5,900	685
2016-01-19	1,390	1,409	1,360	1,409	900	704.50
2016-01-18	1,345	1,410	1,345	1,396	2,900	698
2016-01-15	1,350	1,459	1,345	1,433	5,000	716.50
2016-01-14	1,369	1,430	1,346	1,374	6,100	687
2016-01-13	1,370	1,488	1,345	1,449	6,300	724.50
2016-01-12	1,371	1,430	1,345	1,374	4,600	687
2016-01-08	1,375	1,449	1,357	1,440	5,000	720
2016-01-07	1,557	1,557	1,430	1,445	2,000	722.50
2016-01-06	1,598	1,598	1,460	1,558	7,500	779
2016-01-05	1,449	1,549	1,448	1,545	9,800	772.50
2016-01-04	1,420	1,505	1,420	1,479	5,800	739.50

分割・併合履歴： [2016-12-13]1株→2株 [2012-09-26]1株→100株

2025年04月
日	月	火	水	木	金	土
« 03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