8938 グローム・ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	849	850	824	830	101,100	830
2023-12-28	873	873	835	864	132,800	864
2023-12-27	881	895	852	873	163,100	873
2023-12-26	830	896	829	887	181,600	887
2023-12-25	833	852	811	840	166,300	840
2023-12-22	853	860	830	838	237,400	838
2023-12-21	980	985	873	880	470,400	880
2023-12-20	996	1,015	972	985	146,000	985
2023-12-19	981	1,005	976	982	137,500	982
2023-12-18	984	1,019	961	1,007	211,200	1,007
2023-12-15	1,010	1,034	996	1,007	155,600	1,007
2023-12-14	1,065	1,065	1,016	1,025	223,100	1,025
2023-12-13	1,084	1,097	1,044	1,051	140,300	1,051
2023-12-12	1,073	1,090	1,045	1,077	118,600	1,077
2023-12-11	1,024	1,090	1,024	1,067	126,200	1,067
2023-12-08	1,069	1,077	1,024	1,024	146,000	1,024
2023-12-07	1,115	1,120	1,014	1,069	399,600	1,069
2023-12-06	1,134	1,167	1,113	1,137	212,700	1,137
2023-12-05	1,152	1,179	1,130	1,159	254,200	1,159
2023-12-04	1,215	1,228	1,150	1,164	477,800	1,164
2023-12-01	1,300	1,356	1,239	1,257	856,400	1,257
2023-11-30	1,238	1,323	1,200	1,296	881,600	1,296
2023-11-29	1,155	1,270	1,142	1,262	785,600	1,262
2023-11-28	1,173	1,183	1,144	1,162	95,500	1,162
2023-11-27	1,209	1,232	1,172	1,173	81,400	1,173
2023-11-24	1,195	1,245	1,195	1,200	174,700	1,200
2023-11-22	1,155	1,201	1,120	1,195	161,100	1,195
2023-11-21	1,163	1,187	1,146	1,158	108,400	1,158
2023-11-20	1,171	1,205	1,158	1,168	84,000	1,168
2023-11-17	1,174	1,207	1,160	1,201	73,300	1,201
2023-11-16	1,232	1,240	1,119	1,163	332,200	1,163
2023-11-15	1,182	1,255	1,175	1,244	207,100	1,244
2023-11-14	1,190	1,194	1,151	1,182	103,100	1,182
2023-11-13	1,190	1,215	1,165	1,180	76,500	1,180
2023-11-10	1,200	1,200	1,175	1,191	72,100	1,191
2023-11-09	1,223	1,223	1,166	1,209	88,000	1,209
2023-11-08	1,225	1,253	1,188	1,208	126,900	1,208
2023-11-07	1,229	1,245	1,193	1,225	115,600	1,225
2023-11-06	1,250	1,253	1,217	1,236	150,200	1,236
2023-11-02	1,290	1,303	1,251	1,251	170,700	1,251
2023-11-01	1,333	1,336	1,264	1,270	293,000	1,270
2023-10-31	1,295	1,348	1,262	1,326	596,400	1,326
2023-10-30	1,302	1,348	1,282	1,295	354,500	1,295
2023-10-27	1,150	1,280	1,150	1,273	527,700	1,273
2023-10-26	1,112	1,159	1,088	1,144	213,100	1,144
2023-10-25	1,205	1,206	1,135	1,135	160,500	1,135
2023-10-24	1,215	1,232	1,135	1,206	159,600	1,206
2023-10-23	1,235	1,272	1,214	1,218	57,600	1,218
2023-10-20	1,265	1,272	1,236	1,255	87,400	1,255
2023-10-19	1,275	1,285	1,250	1,270	72,300	1,270
2023-10-18	1,223	1,278	1,223	1,265	64,400	1,265
2023-10-17	1,222	1,245	1,210	1,240	85,100	1,240
2023-10-16	1,196	1,246	1,190	1,216	122,500	1,216
2023-10-13	1,242	1,250	1,199	1,200	84,500	1,200
2023-10-12	1,252	1,256	1,213	1,253	113,000	1,253
2023-10-11	1,292	1,292	1,262	1,265	77,800	1,265
2023-10-10	1,278	1,306	1,234	1,287	162,400	1,287
2023-10-06	1,295	1,315	1,278	1,278	181,700	1,278
2023-10-05	1,196	1,310	1,196	1,298	232,000	1,298
2023-10-04	1,106	1,190	1,105	1,179	158,400	1,179
2023-10-03	1,214	1,220	1,148	1,148	122,600	1,148
2023-10-02	1,317	1,327	1,214	1,215	278,700	1,215
2023-09-29	1,301	1,341	1,296	1,308	169,600	1,308
2023-09-28	1,272	1,322	1,272	1,300	133,100	1,300
2023-09-27	1,260	1,283	1,231	1,276	76,700	1,276
2023-09-26	1,281	1,299	1,248	1,263	143,300	1,263
2023-09-25	1,235	1,286	1,235	1,272	62,800	1,272
2023-09-22	1,175	1,267	1,160	1,254	156,900	1,254
2023-09-21	1,228	1,228	1,159	1,185	176,400	1,185
2023-09-20	1,240	1,265	1,212	1,223	90,900	1,223
2023-09-19	1,225	1,248	1,179	1,248	223,600	1,248
2023-09-15	1,250	1,251	1,210	1,225	133,400	1,225
2023-09-14	1,323	1,339	1,243	1,250	209,700	1,250
2023-09-13	1,335	1,353	1,312	1,336	64,300	1,336
2023-09-12	1,368	1,385	1,340	1,346	80,000	1,346
2023-09-11	1,355	1,415	1,350	1,375	156,200	1,375
2023-09-08	1,305	1,366	1,291	1,357	134,100	1,357
2023-09-07	1,279	1,314	1,266	1,310	99,100	1,310
2023-09-06	1,321	1,336	1,280	1,280	124,000	1,280
2023-09-05	1,324	1,352	1,308	1,321	54,100	1,321
2023-09-04	1,338	1,354	1,313	1,324	63,600	1,324
2023-09-01	1,342	1,355	1,320	1,335	45,100	1,335
2023-08-31	1,310	1,349	1,283	1,343	120,700	1,343
2023-08-30	1,323	1,380	1,310	1,310	177,900	1,310
2023-08-29	1,349	1,355	1,252	1,300	219,000	1,300
2023-08-28	1,344	1,365	1,295	1,365	126,300	1,365
2023-08-25	1,399	1,399	1,304	1,316	329,700	1,316
2023-08-24	1,357	1,426	1,353	1,422	325,300	1,422
2023-08-23	1,380	1,426	1,342	1,355	114,400	1,355
2023-08-22	1,479	1,481	1,372	1,379	158,700	1,379
2023-08-21	1,404	1,487	1,400	1,483	130,600	1,483
2023-08-18	1,411	1,425	1,369	1,399	160,500	1,399
2023-08-17	1,461	1,461	1,397	1,425	119,100	1,425
2023-08-16	1,454	1,507	1,441	1,449	310,300	1,449
2023-08-15	1,299	1,434	1,278	1,430	282,400	1,430
2023-08-14	1,336	1,342	1,300	1,325	86,700	1,325
2023-08-10	1,365	1,380	1,330	1,347	81,000	1,347
2023-08-09	1,344	1,385	1,323	1,375	80,300	1,375
2023-08-08	1,387	1,396	1,302	1,324	104,000	1,324
2023-08-07	1,423	1,423	1,330	1,387	219,200	1,387
2023-08-04	1,438	1,450	1,408	1,423	46,700	1,423
2023-08-03	1,432	1,452	1,405	1,440	75,000	1,440
2023-08-02	1,466	1,484	1,431	1,438	102,200	1,438
2023-08-01	1,500	1,511	1,435	1,470	131,200	1,470
2023-07-31	1,480	1,517	1,446	1,494	163,300	1,494
2023-07-28	1,448	1,527	1,440	1,491	245,900	1,491
2023-07-27	1,399	1,460	1,395	1,459	207,100	1,459
2023-07-26	1,366	1,408	1,361	1,389	109,000	1,389
2023-07-25	1,345	1,376	1,316	1,363	106,400	1,363
2023-07-24	1,374	1,385	1,332	1,348	110,800	1,348
2023-07-21	1,377	1,401	1,323	1,374	206,400	1,374
2023-07-20	1,379	1,423	1,360	1,380	184,800	1,380
2023-07-19	1,333	1,410	1,328	1,409	255,400	1,409
2023-07-18	1,316	1,356	1,305	1,334	113,100	1,334
2023-07-14	1,271	1,321	1,257	1,316	122,300	1,316
2023-07-13	1,252	1,303	1,234	1,296	212,400	1,296
2023-07-12	1,200	1,255	1,175	1,244	156,400	1,244
2023-07-11	1,140	1,259	1,129	1,246	242,100	1,246
2023-07-10	1,197	1,210	1,070	1,114	313,400	1,114
2023-07-07	1,242	1,284	1,209	1,237	188,900	1,237
2023-07-06	1,281	1,290	1,242	1,266	136,500	1,266
2023-07-05	1,300	1,308	1,267	1,305	124,300	1,305
2023-07-04	1,302	1,323	1,289	1,300	102,600	1,300
2023-07-03	1,346	1,365	1,277	1,309	201,500	1,309
2023-06-30	1,328	1,350	1,286	1,338	121,700	1,338
2023-06-29	1,289	1,352	1,278	1,322	141,700	1,322
2023-06-28	1,270	1,294	1,233	1,270	110,900	1,270
2023-06-27	1,262	1,285	1,243	1,269	121,600	1,269
2023-06-26	1,320	1,331	1,215	1,242	355,400	1,242
2023-06-23	1,342	1,371	1,315	1,350	222,800	1,350
2023-06-22	1,375	1,412	1,240	1,329	593,000	1,329
2023-06-21	1,371	1,395	1,344	1,376	291,800	1,376
2023-06-20	1,300	1,380	1,292	1,369	423,600	1,369
2023-06-19	1,280	1,319	1,267	1,301	418,900	1,301
2023-06-16	1,205	1,282	1,194	1,272	388,600	1,272
2023-06-15	1,161	1,217	1,154	1,202	246,900	1,202
2023-06-14	1,139	1,181	1,139	1,167	69,100	1,167
2023-06-13	1,165	1,189	1,130	1,155	121,500	1,155
2023-06-12	1,098	1,192	1,098	1,177	183,500	1,177
2023-06-09	1,084	1,127	1,075	1,120	118,300	1,120
2023-06-08	1,085	1,096	1,057	1,078	96,200	1,078
2023-06-07	1,066	1,108	1,045	1,085	148,700	1,085
2023-06-06	1,041	1,053	1,011	1,040	113,500	1,040
2023-06-05	1,061	1,075	1,031	1,043	95,300	1,043
2023-06-02	1,051	1,077	1,034	1,060	104,600	1,060
2023-06-01	1,137	1,139	1,043	1,054	373,900	1,054
2023-05-31	1,150	1,175	1,122	1,136	155,600	1,136
2023-05-30	1,178	1,178	1,120	1,156	128,100	1,156
2023-05-29	1,232	1,232	1,083	1,189	397,900	1,189
2023-05-26	1,255	1,289	1,203	1,233	278,300	1,233
2023-05-25	1,229	1,266	1,205	1,256	313,600	1,256
2023-05-24	1,215	1,250	1,187	1,209	506,900	1,209
2023-05-23	1,120	1,235	1,119	1,234	542,600	1,234
2023-05-22	1,126	1,155	1,081	1,120	274,500	1,120
2023-05-19	1,109	1,136	1,090	1,135	149,000	1,135
2023-05-18	1,120	1,123	1,044	1,105	331,000	1,105
2023-05-17	1,140	1,160	1,085	1,112	371,100	1,112
2023-05-16	967	1,140	967	1,140	558,500	1,140
2023-05-15	1,014	1,014	970	990	33,300	990
2023-05-12	1,025	1,027	992	1,011	41,100	1,011
2023-05-11	1,011	1,017	993	1,004	42,800	1,004
2023-05-10	1,045	1,056	1,015	1,025	42,700	1,025
2023-05-09	1,060	1,080	1,055	1,068	43,600	1,068
2023-05-08	1,047	1,097	1,038	1,064	93,400	1,064
2023-05-02	1,050	1,069	1,039	1,055	44,400	1,055
2023-05-01	1,067	1,072	1,042	1,054	49,000	1,054
2023-04-28	1,059	1,072	1,032	1,069	74,900	1,069
2023-04-27	1,024	1,070	1,015	1,049	70,700	1,049
2023-04-26	1,019	1,042	1,001	1,015	51,100	1,015
2023-04-25	1,019	1,029	994	1,022	71,500	1,022
2023-04-24	1,015	1,039	996	1,031	85,900	1,031
2023-04-21	1,000	1,022	994	1,010	79,200	1,010
2023-04-20	1,035	1,036	994	1,009	88,400	1,009
2023-04-19	1,020	1,052	1,020	1,036	53,000	1,036
2023-04-18	1,016	1,034	1,007	1,021	67,200	1,021
2023-04-17	1,007	1,038	1,005	1,030	55,600	1,030
2023-04-14	1,034	1,062	1,025	1,031	93,200	1,031
2023-04-13	1,045	1,050	1,006	1,034	64,300	1,034
2023-04-12	1,130	1,131	1,035	1,046	257,700	1,046
2023-04-11	1,126	1,164	1,116	1,150	149,100	1,150
2023-04-10	1,110	1,143	1,104	1,115	63,300	1,115
2023-04-07	1,128	1,148	1,088	1,110	81,800	1,110
2023-04-06	1,107	1,140	1,107	1,120	78,000	1,120
2023-04-05	1,090	1,116	1,072	1,115	69,100	1,115
2023-04-04	1,135	1,135	1,097	1,106	79,100	1,106
2023-04-03	1,195	1,208	1,122	1,147	174,500	1,147
2023-03-31	1,168	1,246	1,165	1,191	271,400	1,191
2023-03-30	1,109	1,195	1,094	1,184	280,100	1,184
2023-03-29	1,146	1,162	1,057	1,091	238,600	1,091
2023-03-28	1,200	1,213	1,136	1,168	171,400	1,168
2023-03-27	1,235	1,245	1,181	1,182	253,400	1,182
2023-03-24	1,218	1,250	1,182	1,245	352,600	1,245
2023-03-23	1,140	1,219	1,115	1,205	234,800	1,205
2023-03-22	1,110	1,155	1,081	1,119	248,600	1,119
2023-03-20	1,133	1,180	1,068	1,109	270,600	1,109
2023-03-17	962	1,044	962	1,043	115,400	1,043
2023-03-16	948	973	940	962	60,800	962
2023-03-15	947	976	947	970	54,400	970
2023-03-14	980	980	948	950	72,800	950
2023-03-13	975	980	938	980	54,100	980
2023-03-10	989	1,003	960	979	89,000	979
2023-03-09	991	1,001	976	989	68,800	989
2023-03-08	991	1,002	981	997	65,100	997
2023-03-07	1,000	1,008	990	1,005	35,600	1,005
2023-03-06	1,020	1,030	994	1,005	36,000	1,005
2023-03-03	1,005	1,045	1,005	1,019	41,800	1,019
2023-03-02	1,042	1,042	978	995	136,600	995
2023-03-01	1,036	1,058	1,034	1,053	34,600	1,053
2023-02-28	1,014	1,039	1,011	1,023	63,600	1,023
2023-02-27	1,000	1,028	981	1,020	52,200	1,020
2023-02-24	1,011	1,013	990	1,001	72,600	1,001
2023-02-22	1,014	1,032	1,005	1,017	20,700	1,017
2023-02-21	1,047	1,057	1,011	1,020	52,900	1,020
2023-02-20	1,042	1,062	1,015	1,040	47,200	1,040
2023-02-17	1,056	1,064	1,025	1,039	54,400	1,039
2023-02-16	1,081	1,083	1,055	1,059	34,600	1,059
2023-02-15	1,030	1,079	1,030	1,051	61,300	1,051
2023-02-14	1,039	1,040	984	1,006	138,200	1,006
2023-02-13	1,050	1,061	1,023	1,040	52,200	1,040
2023-02-10	1,030	1,060	1,028	1,053	52,500	1,053
2023-02-09	1,052	1,071	1,032	1,048	62,600	1,048
2023-02-08	1,066	1,075	1,040	1,060	65,700	1,060
2023-02-07	1,080	1,090	1,065	1,075	51,600	1,075
2023-02-06	1,132	1,162	1,063	1,070	171,500	1,070
2023-02-03	1,145	1,145	1,087	1,109	63,000	1,109
2023-02-02	1,121	1,155	1,110	1,135	74,600	1,135
2023-02-01	1,116	1,145	1,110	1,120	51,800	1,120
2023-01-31	1,155	1,173	1,092	1,116	167,200	1,116
2023-01-30	1,170	1,197	1,152	1,153	83,400	1,153
2023-01-27	1,169	1,182	1,143	1,164	56,300	1,164
2023-01-26	1,181	1,193	1,148	1,176	78,300	1,176
2023-01-25	1,136	1,182	1,127	1,161	66,900	1,161
2023-01-24	1,120	1,157	1,081	1,140	91,800	1,140
2023-01-23	1,184	1,211	1,115	1,129	264,600	1,129
2023-01-20	1,116	1,186	1,115	1,184	135,700	1,184
2023-01-19	1,085	1,115	1,075	1,093	52,100	1,093
2023-01-18	1,154	1,154	1,027	1,071	193,000	1,071
2023-01-17	1,153	1,159	1,115	1,152	60,700	1,152
2023-01-16	1,187	1,187	1,141	1,153	66,700	1,153
2023-01-13	1,162	1,190	1,122	1,164	138,500	1,164
2023-01-12	1,200	1,200	1,147	1,172	116,700	1,172
2023-01-11	1,136	1,206	1,130	1,173	272,600	1,173
2023-01-10	1,005	1,116	1,001	1,116	151,500	1,116
2023-01-06	1,001	1,015	974	990	111,200	990
2023-01-05	1,001	1,019	986	1,009	74,100	1,009
2023-01-04	1,022	1,026	998	1,001	76,000	1,001

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