8938 グローム・ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,712	1,850	1,710	1,797	59,400	1,797
2020-12-29	1,751	1,779	1,703	1,703	27,200	1,703
2020-12-28	1,699	1,779	1,664	1,764	51,100	1,764
2020-12-25	1,800	1,845	1,706	1,710	79,000	1,710
2020-12-24	1,737	1,810	1,724	1,760	65,100	1,760
2020-12-23	1,830	1,850	1,662	1,711	219,200	1,711
2020-12-22	1,690	1,845	1,666	1,779	116,400	1,779
2020-12-21	1,683	1,731	1,623	1,650	75,900	1,650
2020-12-18	1,659	1,935	1,633	1,747	113,700	1,747
2020-12-17	1,592	1,660	1,555	1,613	36,500	1,613
2020-12-16	1,690	1,707	1,609	1,614	69,700	1,614
2020-12-15	1,632	1,715	1,601	1,693	61,900	1,693
2020-12-14	1,519	1,666	1,519	1,651	45,500	1,651
2020-12-11	1,449	1,598	1,432	1,548	36,000	1,548
2020-12-10	1,382	1,443	1,378	1,437	34,300	1,437
2020-12-09	1,383	1,417	1,348	1,403	14,300	1,403
2020-12-08	1,375	1,390	1,348	1,377	12,000	1,377
2020-12-07	1,442	1,442	1,315	1,315	26,500	1,315
2020-12-04	1,441	1,497	1,400	1,445	34,200	1,445
2020-12-03	1,470	1,588	1,449	1,471	77,100	1,471
2020-12-02	1,449	1,470	1,330	1,414	75,800	1,414
2020-12-01	1,245	1,485	1,220	1,479	181,500	1,479
2020-11-30	1,201	1,234	1,180	1,185	13,700	1,185
2020-11-27	1,242	1,293	1,160	1,171	60,800	1,171
2020-11-26	1,301	1,303	1,240	1,242	18,200	1,242
2020-11-25	1,268	1,304	1,220	1,299	23,800	1,299
2020-11-24	1,393	1,393	1,279	1,290	31,800	1,290
2020-11-20	1,342	1,409	1,303	1,375	56,500	1,375
2020-11-19	1,230	1,370	1,190	1,370	60,000	1,370
2020-11-18	1,205	1,279	1,171	1,244	49,000	1,244
2020-11-17	1,067	1,190	1,066	1,181	64,400	1,181
2020-11-16	1,053	1,100	1,025	1,085	18,000	1,085
2020-11-13	1,019	1,089	1,015	1,070	19,000	1,070
2020-11-12	1,051	1,079	1,023	1,037	17,500	1,037
2020-11-11	1,028	1,100	1,011	1,065	41,900	1,065
2020-11-10	1,140	1,299	1,035	1,058	193,300	1,058
2020-11-09	1,201	1,213	1,137	1,213	89,100	1,213
2020-11-06	1,178	1,244	1,090	1,135	137,000	1,135
2020-11-05	1,040	1,214	1,005	1,208	401,100	1,208
2020-11-04	1,100	1,100	1,100	1,100	33,100	1,100
2020-11-02	830	950	830	950	81,600	950
2020-10-30	800	849	790	800	38,300	800
2020-10-29	801	816	793	800	15,800	800
2020-10-28	825	827	807	815	7,200	815
2020-10-27	805	844	800	836	8,700	836
2020-10-26	816	860	806	806	21,700	806
2020-10-23	877	880	800	831	29,500	831
2020-10-22	910	927	866	874	17,200	874
2020-10-21	915	933	915	925	1,300	925
2020-10-20	923	934	912	922	4,100	922
2020-10-19	929	956	915	915	8,600	915
2020-10-16	961	974	931	936	8,400	936
2020-10-15	986	997	960	961	28,800	961
2020-10-14	995	1,000	987	996	9,000	996
2020-10-13	995	997	987	993	4,800	993
2020-10-12	984	1,000	975	995	8,700	995
2020-10-09	983	999	969	999	4,100	999
2020-10-08	978	1,000	973	998	5,500	998
2020-10-07	955	969	951	969	5,300	969
2020-10-06	964	985	954	978	6,000	978
2020-10-05	964	988	962	979	7,700	979
2020-10-02	980	990	938	964	15,500	964
2020-09-30	1,019	1,019	985	1,003	13,200	1,003
2020-09-29	992	1,010	992	1,007	7,400	1,007
2020-09-28	990	1,014	978	999	15,500	999
2020-09-25	952	989	938	985	23,300	985
2020-09-24	985	998	965	967	7,200	967
2020-09-23	982	999	972	999	4,700	999
2020-09-18	980	1,012	980	997	14,600	997
2020-09-17	1,050	1,050	991	1,000	7,400	1,000
2020-09-16	1,000	1,090	1,000	1,050	25,700	1,050
2020-09-15	988	1,000	985	1,000	8,500	1,000
2020-09-14	989	997	985	988	7,700	988
2020-09-11	998	998	984	989	10,400	989
2020-09-10	995	1,004	964	969	9,700	969
2020-09-09	979	1,038	979	990	18,800	990
2020-09-08	998	1,009	983	1,001	10,900	1,001
2020-09-07	999	1,009	979	998	7,200	998
2020-09-04	994	1,015	990	999	19,800	999
2020-09-03	997	999	978	997	5,400	997
2020-09-02	1,000	1,003	974	995	5,700	995
2020-09-01	989	1,009	980	1,000	10,600	1,000
2020-08-31	926	970	906	960	10,200	960
2020-08-28	979	1,012	928	930	21,200	930
2020-08-27	991	1,009	981	981	8,800	981
2020-08-26	970	1,016	966	1,007	15,500	1,007
2020-08-25	994	1,009	981	982	9,100	982
2020-08-24	963	1,021	963	994	25,000	994
2020-08-21	899	950	899	948	19,800	948
2020-08-20	877	907	877	899	11,400	899
2020-08-19	865	917	858	905	14,600	905
2020-08-18	835	872	826	866	9,100	866
2020-08-17	839	844	813	838	6,900	838
2020-08-14	860	861	837	849	10,200	849
2020-08-13	866	866	848	864	3,500	864
2020-08-12	815	866	815	866	9,300	866
2020-08-11	816	866	815	841	6,000	841
2020-08-07	830	835	789	816	12,400	816
2020-08-06	885	885	831	831	14,500	831
2020-08-05	857	885	851	885	8,500	885
2020-08-04	806	879	806	872	21,900	872
2020-08-03	800	821	795	805	16,000	805
2020-07-31	828	828	750	772	11,200	772
2020-07-30	797	832	797	826	9,500	826
2020-07-29	750	826	739	795	25,800	795
2020-07-28	768	768	740	750	11,700	750
2020-07-27	779	787	759	765	6,600	765
2020-07-22	803	811	764	779	13,700	779
2020-07-21	812	827	790	803	8,100	803
2020-07-20	843	843	796	812	5,500	812
2020-07-17	809	841	797	798	8,000	798
2020-07-16	835	846	813	820	2,700	820
2020-07-15	812	853	800	822	12,100	822
2020-07-14	830	830	802	812	2,500	812
2020-07-13	797	830	793	830	9,400	830
2020-07-10	835	839	786	795	22,400	795
2020-07-09	853	874	838	838	12,300	838
2020-07-08	878	878	852	854	6,200	854
2020-07-07	884	901	853	865	10,500	865
2020-07-06	831	902	831	883	4,900	883
2020-07-03	850	880	839	842	14,100	842
2020-07-02	888	888	853	853	29,700	853
2020-07-01	919	942	886	886	14,600	886
2020-06-30	923	948	910	919	8,500	919
2020-06-29	979	979	905	908	36,500	908
2020-06-26	993	1,012	980	990	26,400	990
2020-06-25	1,015	1,020	991	991	25,300	991
2020-06-24	1,002	1,043	1,002	1,030	12,800	1,030
2020-06-23	1,012	1,037	991	1,017	24,700	1,017
2020-06-22	1,040	1,080	1,011	1,011	34,500	1,011
2020-06-19	1,000	1,060	1,000	1,060	39,600	1,060
2020-06-18	1,009	1,019	990	999	16,700	999
2020-06-17	1,002	1,027	982	1,027	26,600	1,027
2020-06-16	964	1,032	964	1,016	40,200	1,016
2020-06-15	1,024	1,060	930	949	80,900	949
2020-06-12	970	1,093	952	1,025	115,100	1,025
2020-06-11	1,126	1,133	1,021	1,062	98,200	1,062
2020-06-10	1,116	1,142	1,103	1,126	42,600	1,126
2020-06-09	1,138	1,170	1,088	1,160	96,100	1,160
2020-06-08	1,150	1,239	1,087	1,148	177,300	1,148
2020-06-05	1,072	1,260	1,017	1,146	643,900	1,146
2020-06-04	874	1,013	874	1,013	296,000	1,013
2020-06-03	963	1,038	847	863	379,400	863
2020-06-02	839	1,008	824	1,008	430,100	1,008
2020-06-01	819	858	819	858	116,400	858
2020-05-29	678	708	668	708	85,000	708
2020-05-28	586	608	572	608	30,200	608
2020-05-27	574	599	558	586	41,900	586
2020-05-26	590	590	568	580	45,000	580
2020-05-25	570	578	526	562	113,000	562
2020-05-22	623	623	574	574	88,000	574
2020-05-21	645	645	616	616	55,800	616
2020-05-20	698	698	627	635	40,700	635
2020-05-19	619	698	616	698	48,300	698
2020-05-18	660	692	660	689	13,800	689
2020-05-15	703	706	636	660	14,100	660
2020-05-14	708	714	693	705	8,700	705
2020-05-13	700	715	685	708	8,700	708
2020-05-12	705	716	697	698	8,500	698
2020-05-11	651	731	651	717	22,500	717
2020-05-08	659	659	632	646	9,500	646
2020-05-07	644	651	636	639	3,800	639
2020-05-01	691	691	636	644	20,000	644
2020-04-30	678	698	678	690	4,400	690
2020-04-28	641	673	640	668	13,800	668
2020-04-27	648	653	633	641	16,700	641
2020-04-24	663	677	631	648	21,500	648
2020-04-23	654	678	652	671	13,100	671
2020-04-22	657	682	633	654	20,300	654
2020-04-21	706	736	675	677	23,600	677
2020-04-20	736	760	725	745	22,900	745
2020-04-17	738	764	730	733	12,200	733
2020-04-16	713	750	700	736	12,900	736
2020-04-15	769	794	714	714	17,300	714
2020-04-14	732	766	732	766	9,300	766
2020-04-13	716	733	706	730	8,400	730
2020-04-10	704	719	692	717	8,300	717
2020-04-09	707	713	686	700	6,200	700
2020-04-08	715	715	675	697	9,800	697
2020-04-07	707	747	683	700	18,400	700
2020-04-06	621	697	621	697	14,200	697
2020-04-03	646	662	633	641	11,000	641
2020-04-02	648	660	631	645	9,800	645
2020-04-01	634	671	628	648	11,800	648
2020-03-31	635	650	628	642	23,500	642
2020-03-30	629	636	620	625	5,500	625
2020-03-27	630	639	618	629	20,700	629
2020-03-26	630	632	605	625	31,600	625
2020-03-25	638	665	631	665	37,900	665
2020-03-24	614	639	575	608	83,000	608
2020-03-23	639	642	598	624	26,200	624
2020-03-19	687	687	613	640	32,100	640
2020-03-18	750	750	689	697	21,700	697
2020-03-17	687	729	670	713	26,900	713
2020-03-16	795	795	715	715	20,300	715
2020-03-13	687	757	680	720	62,300	720
2020-03-12	792	825	735	802	36,800	802
2020-03-11	912	948	815	815	31,400	815
2020-03-10	851	898	825	897	36,200	897
2020-03-09	930	945	881	881	32,800	881
2020-03-06	1,003	1,024	993	1,000	23,600	1,000
2020-03-05	1,023	1,071	978	1,056	17,600	1,056
2020-03-04	990	1,031	977	1,031	14,400	1,031
2020-03-03	1,073	1,073	997	1,000	19,300	1,000
2020-03-02	998	1,093	977	1,065	10,600	1,065
2020-02-28	1,001	1,024	950	998	38,700	998
2020-02-27	1,144	1,152	1,030	1,050	39,500	1,050
2020-02-26	1,164	1,188	1,122	1,155	15,200	1,155
2020-02-25	1,145	1,196	1,135	1,186	13,800	1,186
2020-02-21	1,166	1,221	1,162	1,202	7,500	1,202
2020-02-20	1,168	1,196	1,157	1,170	11,200	1,170
2020-02-19	1,159	1,180	1,159	1,168	5,800	1,168
2020-02-18	1,188	1,188	1,117	1,168	20,400	1,168
2020-02-17	1,198	1,198	1,161	1,188	15,100	1,188
2020-02-14	1,191	1,234	1,178	1,192	11,700	1,192
2020-02-13	1,179	1,215	1,178	1,191	14,200	1,191
2020-02-12	1,200	1,202	1,154	1,191	16,400	1,191
2020-02-10	1,264	1,264	1,171	1,183	30,700	1,183
2020-02-07	1,263	1,310	1,217	1,275	25,600	1,275
2020-02-06	1,219	1,244	1,218	1,233	14,400	1,233
2020-02-05	1,179	1,200	1,156	1,192	14,400	1,192
2020-02-04	1,149	1,188	1,130	1,175	17,700	1,175
2020-02-03	1,051	1,161	1,041	1,126	52,400	1,126
2020-01-31	1,074	1,100	1,041	1,070	16,400	1,070
2020-01-30	1,126	1,150	1,020	1,020	51,400	1,020
2020-01-29	1,148	1,169	1,148	1,155	6,300	1,155
2020-01-28	1,225	1,234	1,156	1,156	22,600	1,156
2020-01-27	1,219	1,236	1,186	1,224	16,300	1,224
2020-01-24	1,208	1,246	1,193	1,226	24,800	1,226
2020-01-23	1,162	1,230	1,162	1,208	19,200	1,208
2020-01-22	1,183	1,192	1,150	1,173	38,600	1,173
2020-01-21	1,117	1,207	1,117	1,205	34,300	1,205
2020-01-20	1,104	1,144	1,104	1,117	17,600	1,117
2020-01-17	1,125	1,133	1,090	1,104	43,400	1,104
2020-01-16	1,151	1,174	1,101	1,119	31,000	1,119
2020-01-15	1,156	1,172	1,135	1,158	32,200	1,158
2020-01-14	1,221	1,245	1,122	1,155	73,400	1,155
2020-01-10	1,267	1,268	1,180	1,220	39,100	1,220
2020-01-09	1,301	1,320	1,272	1,272	22,800	1,272
2020-01-08	1,349	1,349	1,268	1,282	14,000	1,282
2020-01-07	1,317	1,350	1,317	1,337	7,600	1,337
2020-01-06	1,325	1,355	1,301	1,317	29,700	1,317

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