8938 グローム・ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,303	1,344	1,278	1,325	11,100	1,325
2019-12-27	1,306	1,329	1,298	1,298	12,600	1,298
2019-12-26	1,280	1,314	1,261	1,308	15,200	1,308
2019-12-25	1,306	1,320	1,286	1,290	26,200	1,290
2019-12-24	1,347	1,355	1,307	1,307	33,500	1,307
2019-12-23	1,347	1,419	1,300	1,386	96,600	1,386
2019-12-20	1,324	1,336	1,304	1,317	31,300	1,317
2019-12-19	1,346	1,350	1,288	1,306	22,900	1,306
2019-12-18	1,335	1,360	1,306	1,341	49,700	1,341
2019-12-17	1,256	1,365	1,256	1,365	127,600	1,365
2019-12-16	1,225	1,274	1,201	1,237	50,900	1,237
2019-12-13	1,206	1,214	1,176	1,197	25,200	1,197
2019-12-12	1,176	1,260	1,171	1,188	46,200	1,188
2019-12-11	1,220	1,237	1,154	1,166	46,800	1,166
2019-12-10	1,170	1,274	1,168	1,265	108,500	1,265
2019-12-09	1,084	1,171	1,076	1,155	88,100	1,155
2019-12-06	968	1,114	965	1,114	184,000	1,114
2019-12-05	941	964	926	964	29,800	964
2019-12-04	936	943	920	941	5,700	941
2019-12-03	932	945	919	926	9,500	926
2019-12-02	938	955	938	945	11,000	945
2019-11-29	910	949	906	941	19,000	941
2019-11-28	929	929	905	916	8,800	916
2019-11-27	927	932	916	924	5,300	924
2019-11-26	942	942	913	932	9,200	932
2019-11-25	918	944	916	934	9,600	934
2019-11-22	920	922	894	909	24,000	909
2019-11-21	926	958	907	934	37,700	934
2019-11-20	921	925	903	918	17,100	918
2019-11-19	920	926	892	906	38,800	906
2019-11-18	945	949	906	918	32,600	918
2019-11-15	913	959	911	942	64,700	942
2019-11-14	955	979	901	920	97,100	920
2019-11-13	1,115	1,118	947	959	387,700	959
2019-11-12	1,052	1,130	1,045	1,130	149,500	1,130
2019-11-11	958	1,061	957	1,060	164,800	1,060
2019-11-08	954	965	928	943	68,800	943
2019-11-07	948	957	914	955	105,800	955
2019-11-06	836	985	827	960	339,000	960
2019-11-05	783	845	783	836	103,500	836
2019-11-01	790	814	773	788	126,400	788
2019-10-31	821	874	803	863	137,000	863
2019-10-30	788	837	772	831	124,800	831
2019-10-29	735	776	735	767	38,500	767
2019-10-28	753	757	737	737	23,300	737
2019-10-25	761	762	725	753	49,700	753
2019-10-24	775	776	761	762	20,500	762
2019-10-23	778	778	763	766	20,300	766
2019-10-21	778	785	767	780	23,000	780
2019-10-18	785	785	765	767	40,700	767
2019-10-17	808	808	772	785	47,000	785
2019-10-16	807	817	802	808	13,200	808
2019-10-15	806	814	803	807	8,700	807
2019-10-11	825	825	801	805	24,800	805
2019-10-10	820	842	810	825	14,400	825
2019-10-09	800	845	795	826	38,200	826
2019-10-08	792	819	792	802	14,900	802
2019-10-07	812	812	790	793	10,900	793
2019-10-04	802	822	794	812	22,400	812
2019-10-03	793	804	783	802	18,100	802
2019-10-02	818	819	797	806	16,600	806
2019-10-01	836	836	811	824	12,900	824
2019-09-30	802	820	801	817	17,800	817
2019-09-27	839	839	788	802	50,800	802
2019-09-26	820	831	813	827	27,100	827
2019-09-25	828	830	801	820	36,600	820
2019-09-24	855	855	824	834	36,700	834
2019-09-20	870	870	826	835	58,600	835
2019-09-19	824	897	823	855	73,700	855
2019-09-18	895	895	822	834	172,900	834
2019-09-17	902	932	853	904	555,200	904
2019-09-13	783	794	763	782	44,300	782
2019-09-12	794	806	765	781	75,700	781
2019-09-11	806	828	788	796	64,100	796
2019-09-10	795	817	780	804	71,100	804
2019-09-09	823	884	791	807	182,800	807
2019-09-06	738	840	738	823	419,900	823
2019-09-05	690	749	665	745	261,200	745
2019-09-04	777	778	707	711	271,200	711
2019-09-03	766	800	740	777	618,300	777
2019-09-02	721	721	721	721	9,800	721
2019-08-30	587	625	572	621	79,900	621
2019-08-29	618	618	566	587	83,300	587
2019-08-28	628	628	610	610	41,100	610
2019-08-27	655	656	576	618	163,600	618
2019-08-26	640	670	627	645	112,100	645
2019-08-23	719	725	630	655	276,100	655
2019-08-22	756	760	725	730	108,600	730
2019-08-21	777	791	751	751	167,600	751
2019-08-20	830	850	773	807	224,800	807
2019-08-19	780	844	750	832	530,700	832
2019-08-16	798	835	783	783	860,500	783
2019-08-15	1,083	1,083	1,083	1,083	5,300	1,083
2019-08-14	1,363	1,387	1,363	1,383	3,300	1,383
2019-08-13	1,360	1,435	1,359	1,362	16,000	1,362
2019-08-09	1,381	1,420	1,351	1,420	14,700	1,420
2019-08-08	1,319	1,360	1,318	1,359	9,400	1,359
2019-08-07	1,334	1,348	1,315	1,319	16,500	1,319
2019-08-06	1,352	1,382	1,300	1,363	41,600	1,363
2019-08-05	1,513	1,572	1,435	1,472	35,400	1,472
2019-08-02	1,568	1,644	1,555	1,633	25,900	1,633
2019-08-01	1,544	1,580	1,528	1,573	8,500	1,573
2019-07-31	1,614	1,677	1,578	1,578	33,200	1,578
2019-07-30	1,500	1,637	1,480	1,620	54,400	1,620
2019-07-29	1,350	1,589	1,350	1,549	144,300	1,549
2019-07-26	1,276	1,290	1,259	1,289	7,300	1,289
2019-07-25	1,271	1,280	1,265	1,276	4,300	1,276
2019-07-24	1,295	1,295	1,270	1,274	4,100	1,274
2019-07-23	1,280	1,291	1,280	1,288	2,300	1,288
2019-07-22	1,252	1,282	1,252	1,276	6,400	1,276
2019-07-19	1,246	1,288	1,246	1,249	7,100	1,249
2019-07-18	1,315	1,320	1,207	1,246	12,200	1,246
2019-07-17	1,304	1,318	1,304	1,318	2,600	1,318
2019-07-16	1,300	1,323	1,300	1,320	2,600	1,320
2019-07-12	1,307	1,330	1,281	1,314	6,000	1,314
2019-07-11	1,299	1,299	1,268	1,277	3,000	1,277
2019-07-10	1,283	1,287	1,251	1,269	6,300	1,269
2019-07-09	1,300	1,313	1,275	1,283	9,300	1,283
2019-07-08	1,325	1,352	1,300	1,300	3,500	1,300
2019-07-05	1,382	1,382	1,323	1,323	4,700	1,323
2019-07-04	1,322	1,352	1,314	1,350	3,800	1,350
2019-07-03	1,326	1,355	1,317	1,325	3,200	1,325
2019-07-02	1,394	1,394	1,317	1,337	19,300	1,337
2019-07-01	1,409	1,425	1,392	1,406	10,100	1,406
2019-06-28	1,308	1,410	1,275	1,409	18,000	1,409
2019-06-27	1,405	1,423	1,330	1,338	7,900	1,338
2019-06-26	1,449	1,449	1,400	1,405	8,600	1,405
2019-06-25	1,432	1,470	1,417	1,432	5,900	1,432
2019-06-24	1,426	1,446	1,393	1,442	8,600	1,442
2019-06-21	1,483	1,509	1,421	1,425	12,600	1,425
2019-06-20	1,521	1,522	1,448	1,493	8,500	1,493
2019-06-19	1,521	1,540	1,490	1,512	11,800	1,512
2019-06-18	1,450	1,543	1,450	1,519	33,600	1,519
2019-06-17	1,417	1,475	1,410	1,444	10,600	1,444
2019-06-14	1,380	1,434	1,380	1,416	5,900	1,416
2019-06-13	1,415	1,420	1,400	1,410	2,500	1,410
2019-06-12	1,387	1,418	1,387	1,409	7,300	1,409
2019-06-11	1,373	1,430	1,373	1,413	8,400	1,413
2019-06-10	1,316	1,409	1,316	1,403	7,600	1,403
2019-06-07	1,364	1,379	1,332	1,371	5,200	1,371
2019-06-06	1,406	1,406	1,354	1,364	3,700	1,364
2019-06-05	1,426	1,426	1,370	1,389	12,400	1,389
2019-06-04	1,400	1,417	1,300	1,366	11,100	1,366
2019-06-03	1,400	1,450	1,316	1,450	22,300	1,450
2019-05-31	1,456	1,475	1,401	1,405	16,300	1,405
2019-05-30	1,415	1,475	1,396	1,475	23,500	1,475
2019-05-29	1,295	1,475	1,275	1,475	50,400	1,475
2019-05-28	1,259	1,319	1,233	1,278	20,100	1,278
2019-05-27	1,250	1,293	1,207	1,236	30,900	1,236
2019-05-24	1,153	1,245	1,153	1,245	23,100	1,245
2019-05-23	1,162	1,182	1,148	1,175	20,800	1,175
2019-05-22	1,117	1,162	1,116	1,160	19,200	1,160
2019-05-21	1,123	1,137	1,067	1,136	14,700	1,136
2019-05-20	1,050	1,138	1,038	1,093	21,100	1,093
2019-05-17	1,065	1,082	1,031	1,050	28,700	1,050
2019-05-16	1,101	1,101	1,071	1,101	59,600	1,101
2019-05-15	965	969	921	951	25,000	951
2019-05-14	898	948	889	934	15,800	934
2019-05-13	944	944	911	911	10,900	911
2019-05-10	946	946	910	944	10,700	944
2019-05-09	970	970	905	956	27,700	956
2019-05-08	958	967	950	962	16,400	962
2019-05-07	990	1,014	970	973	13,000	973
2019-04-26	968	988	960	988	11,700	988
2019-04-25	970	985	883	976	91,200	976
2019-04-24	1,082	1,096	996	1,000	59,700	1,000
2019-04-23	1,122	1,122	1,076	1,076	14,600	1,076
2019-04-22	1,081	1,131	1,068	1,129	15,500	1,129
2019-04-19	1,057	1,090	1,057	1,090	7,700	1,090
2019-04-18	1,170	1,179	1,049	1,049	41,700	1,049
2019-04-17	1,171	1,174	1,144	1,144	1,800	1,144
2019-04-16	1,174	1,177	1,146	1,171	4,300	1,171
2019-04-15	1,169	1,174	1,142	1,173	2,400	1,173
2019-04-12	1,101	1,172	1,101	1,144	6,700	1,144
2019-04-11	1,149	1,168	1,100	1,100	5,700	1,100
2019-04-10	1,165	1,170	1,138	1,150	3,900	1,150
2019-04-09	1,140	1,175	1,136	1,163	5,300	1,163
2019-04-08	1,158	1,164	1,142	1,142	2,000	1,142
2019-04-05	1,158	1,164	1,148	1,158	3,400	1,158
2019-04-04	1,160	1,165	1,158	1,158	600	1,158
2019-04-03	1,148	1,157	1,132	1,157	2,600	1,157
2019-04-02	1,162	1,162	1,140	1,148	2,900	1,148
2019-04-01	1,131	1,146	1,119	1,146	5,500	1,146
2019-03-29	1,153	1,169	1,127	1,131	4,400	1,131
2019-03-28	1,140	1,158	1,133	1,153	6,200	1,153
2019-03-27	1,107	1,148	1,100	1,121	10,700	1,121
2019-03-26	1,105	1,139	1,105	1,106	5,900	1,106
2019-03-25	1,059	1,113	1,055	1,111	13,100	1,111
2019-03-22	1,097	1,118	1,085	1,114	7,800	1,114
2019-03-20	1,090	1,103	1,082	1,099	3,400	1,099
2019-03-19	1,122	1,140	1,066	1,099	13,700	1,099
2019-03-18	1,150	1,150	1,116	1,121	5,000	1,121
2019-03-15	1,122	1,149	1,116	1,116	6,900	1,116
2019-03-14	1,106	1,135	1,106	1,121	12,300	1,121
2019-03-13	1,110	1,110	1,076	1,091	9,000	1,091
2019-03-12	1,107	1,116	1,075	1,108	13,400	1,108
2019-03-11	1,051	1,100	1,035	1,100	35,100	1,100
2019-03-08	1,185	1,185	1,042	1,063	84,400	1,063
2019-03-07	1,227	1,228	1,157	1,194	27,700	1,194
2019-03-06	1,295	1,302	1,220	1,235	24,000	1,235
2019-03-05	1,307	1,312	1,297	1,297	2,200	1,297
2019-03-04	1,311	1,328	1,310	1,322	3,200	1,322
2019-03-01	1,298	1,322	1,290	1,311	4,600	1,311
2019-02-28	1,316	1,323	1,295	1,297	2,000	1,297
2019-02-27	1,309	1,328	1,281	1,316	5,800	1,316
2019-02-26	1,312	1,314	1,273	1,309	10,200	1,309
2019-02-25	1,340	1,340	1,285	1,320	11,400	1,320
2019-02-22	1,258	1,275	1,250	1,275	4,000	1,275
2019-02-21	1,247	1,292	1,223	1,250	6,600	1,250
2019-02-20	1,225	1,225	1,211	1,220	4,400	1,220
2019-02-19	1,247	1,247	1,210	1,210	13,800	1,210
2019-02-18	1,220	1,246	1,216	1,234	8,200	1,234
2019-02-15	1,261	1,269	1,195	1,236	17,100	1,236
2019-02-14	1,274	1,299	1,259	1,277	10,800	1,277
2019-02-13	1,270	1,270	1,233	1,265	12,500	1,265
2019-02-12	1,325	1,373	1,210	1,210	73,900	1,210
2019-02-08	1,424	1,463	1,314	1,318	71,400	1,318
2019-02-07	1,489	1,546	1,471	1,482	18,100	1,482
2019-02-06	1,508	1,526	1,488	1,497	13,600	1,497
2019-02-05	1,471	1,531	1,443	1,513	12,900	1,513
2019-02-04	1,519	1,519	1,450	1,457	12,800	1,457
2019-02-01	1,402	1,466	1,402	1,460	11,000	1,460
2019-01-31	1,374	1,445	1,353	1,437	12,200	1,437
2019-01-30	1,356	1,378	1,330	1,344	7,500	1,344
2019-01-29	1,376	1,398	1,351	1,358	5,000	1,358
2019-01-28	1,342	1,372	1,337	1,347	6,000	1,347
2019-01-25	1,444	1,444	1,340	1,352	17,400	1,352
2019-01-24	1,435	1,441	1,365	1,419	8,800	1,419
2019-01-23	1,427	1,476	1,405	1,405	7,700	1,405
2019-01-22	1,563	1,583	1,487	1,487	9,500	1,487
2019-01-21	1,579	1,620	1,542	1,595	18,700	1,595
2019-01-18	1,617	1,630	1,569	1,600	13,300	1,600
2019-01-17	1,640	1,640	1,605	1,627	2,800	1,627
2019-01-16	1,628	1,655	1,600	1,635	5,900	1,635
2019-01-15	1,590	1,628	1,585	1,628	10,200	1,628
2019-01-11	1,583	1,613	1,567	1,590	7,200	1,590
2019-01-10	1,542	1,596	1,500	1,545	11,000	1,545
2019-01-09	1,566	1,566	1,542	1,546	7,900	1,546
2019-01-08	1,522	1,579	1,522	1,570	8,600	1,570
2019-01-07	1,466	1,529	1,466	1,522	8,400	1,522
2019-01-04	1,382	1,440	1,345	1,437	21,600	1,437

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