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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 620 | 641 | 620 | 640 | 2,800 | 640 |
| 2024-12-27 | 626 | 656 | 620 | 620 | 50,600 | 620 |
| 2024-12-26 | 645 | 647 | 614 | 616 | 30,100 | 616 |
| 2024-12-25 | 645 | 651 | 625 | 651 | 15,600 | 651 |
| 2024-12-24 | 666 | 667 | 639 | 646 | 112,700 | 646 |
| 2024-12-23 | 685 | 687 | 650 | 653 | 113,000 | 653 |
| 2024-12-20 | 698 | 700 | 682 | 682 | 11,100 | 682 |
| 2024-12-19 | 687 | 699 | 682 | 698 | 175,600 | 698 |
| 2024-12-18 | 698 | 720 | 673 | 697 | 12,300 | 697 |
| 2024-12-17 | 713 | 713 | 699 | 710 | 49,900 | 710 |
| 2024-12-16 | 722 | 729 | 698 | 728 | 19,800 | 728 |
| 2024-12-13 | 752 | 769 | 725 | 732 | 20,500 | 732 |
| 2024-12-12 | 698 | 744 | 698 | 722 | 13,000 | 722 |
| 2024-12-11 | 700 | 705 | 687 | 699 | 4,000 | 699 |
| 2024-12-10 | 715 | 720 | 697 | 704 | 7,700 | 704 |
| 2024-12-09 | 752 | 752 | 706 | 730 | 8,900 | 730 |
| 2024-12-06 | 748 | 749 | 736 | 749 | 2,200 | 749 |
| 2024-12-05 | 767 | 767 | 745 | 748 | 35,300 | 748 |
| 2024-12-04 | 762 | 768 | 759 | 759 | 12,300 | 759 |
| 2024-12-03 | 780 | 791 | 765 | 771 | 11,400 | 771 |
| 2024-12-02 | 770 | 774 | 760 | 771 | 15,700 | 771 |
| 2024-11-29 | 765 | 770 | 760 | 764 | 5,800 | 764 |
| 2024-11-28 | 762 | 776 | 753 | 761 | 11,800 | 761 |
| 2024-11-27 | 766 | 773 | 750 | 762 | 9,600 | 762 |
| 2024-11-26 | 770 | 775 | 761 | 770 | 5,900 | 770 |
| 2024-11-25 | 770 | 783 | 768 | 768 | 7,900 | 768 |
| 2024-11-22 | 761 | 770 | 753 | 770 | 4,900 | 770 |
| 2024-11-21 | 752 | 765 | 751 | 765 | 3,800 | 765 |
| 2024-11-20 | 777 | 786 | 755 | 757 | 11,900 | 757 |
| 2024-11-19 | 758 | 772 | 747 | 765 | 11,000 | 765 |
| 2024-11-18 | 780 | 780 | 735 | 773 | 15,100 | 773 |
| 2024-11-15 | 794 | 803 | 780 | 795 | 29,300 | 795 |
| 2024-11-14 | 780 | 807 | 780 | 807 | 40,000 | 807 |
| 2024-11-13 | 769 | 789 | 763 | 780 | 11,100 | 780 |
| 2024-11-12 | 751 | 770 | 750 | 769 | 17,800 | 769 |
| 2024-11-11 | 748 | 765 | 748 | 754 | 10,900 | 754 |
| 2024-11-08 | 737 | 753 | 735 | 744 | 7,600 | 744 |
| 2024-11-07 | 720 | 740 | 720 | 737 | 23,300 | 737 |
| 2024-11-06 | 720 | 753 | 720 | 745 | 18,100 | 745 |
| 2024-11-05 | 719 | 730 | 707 | 727 | 7,300 | 727 |
| 2024-11-01 | 701 | 726 | 700 | 720 | 14,500 | 720 |
| 2024-10-31 | 716 | 743 | 704 | 720 | 17,000 | 720 |
| 2024-10-30 | 722 | 730 | 709 | 723 | 14,900 | 723 |
| 2024-10-29 | 718 | 738 | 713 | 722 | 17,900 | 722 |
| 2024-10-28 | 680 | 721 | 670 | 719 | 15,500 | 719 |
| 2024-10-25 | 662 | 696 | 662 | 688 | 14,000 | 688 |
| 2024-10-24 | 680 | 704 | 670 | 682 | 22,100 | 682 |
| 2024-10-23 | 729 | 729 | 708 | 709 | 9,400 | 709 |
| 2024-10-22 | 746 | 746 | 720 | 743 | 18,300 | 743 |
| 2024-10-21 | 647 | 749 | 647 | 749 | 48,700 | 749 |
| 2024-10-18 | 644 | 660 | 644 | 657 | 7,100 | 657 |
| 2024-10-17 | 653 | 658 | 643 | 643 | 6,900 | 643 |
| 2024-10-16 | 667 | 668 | 648 | 655 | 8,300 | 655 |
| 2024-10-15 | 678 | 679 | 656 | 667 | 4,500 | 667 |
| 2024-10-11 | 665 | 676 | 655 | 676 | 2,200 | 676 |
| 2024-10-10 | 658 | 666 | 643 | 666 | 9,400 | 666 |
| 2024-10-09 | 659 | 659 | 656 | 659 | 500 | 659 |
| 2024-10-08 | 657 | 661 | 636 | 653 | 7,700 | 653 |
| 2024-10-07 | 660 | 670 | 652 | 657 | 6,600 | 657 |
| 2024-10-04 | 671 | 671 | 651 | 660 | 3,000 | 660 |
| 2024-10-03 | 659 | 678 | 651 | 669 | 10,300 | 669 |
| 2024-10-02 | 646 | 670 | 646 | 669 | 4,900 | 669 |
| 2024-10-01 | 640 | 667 | 640 | 645 | 16,800 | 645 |
| 2024-09-30 | 633 | 660 | 633 | 660 | 21,100 | 660 |
| 2024-09-27 | 668 | 698 | 668 | 673 | 3,500 | 673 |
| 2024-09-26 | 689 | 689 | 665 | 673 | 3,200 | 673 |
| 2024-09-25 | 685 | 685 | 670 | 681 | 1,600 | 681 |
| 2024-09-24 | 691 | 691 | 676 | 685 | 4,000 | 685 |
| 2024-09-20 | 670 | 688 | 668 | 676 | 4,200 | 676 |
| 2024-09-19 | 679 | 688 | 660 | 680 | 7,000 | 680 |
| 2024-09-18 | 679 | 679 | 660 | 670 | 8,500 | 670 |
| 2024-09-17 | 689 | 698 | 661 | 678 | 13,400 | 678 |
| 2024-09-13 | 662 | 698 | 662 | 698 | 23,100 | 698 |
| 2024-09-12 | 663 | 685 | 661 | 665 | 5,800 | 665 |
| 2024-09-11 | 665 | 675 | 662 | 662 | 4,600 | 662 |
| 2024-09-10 | 688 | 688 | 667 | 667 | 12,800 | 667 |
| 2024-09-09 | 666 | 681 | 642 | 681 | 23,200 | 681 |
| 2024-09-06 | 696 | 705 | 685 | 686 | 4,700 | 686 |
| 2024-09-05 | 719 | 721 | 690 | 695 | 16,300 | 695 |
| 2024-09-04 | 730 | 731 | 700 | 713 | 15,000 | 713 |
| 2024-09-03 | 714 | 749 | 714 | 746 | 15,600 | 746 |
| 2024-09-02 | 711 | 718 | 701 | 714 | 10,100 | 714 |
| 2024-08-30 | 722 | 741 | 722 | 725 | 15,400 | 725 |
| 2024-08-29 | 750 | 750 | 726 | 730 | 19,300 | 730 |
| 2024-08-28 | 758 | 760 | 737 | 750 | 17,400 | 750 |
| 2024-08-27 | 750 | 771 | 746 | 761 | 14,700 | 761 |
| 2024-08-26 | 696 | 752 | 696 | 750 | 34,000 | 750 |
| 2024-08-23 | 705 | 705 | 689 | 695 | 18,000 | 695 |
| 2024-08-22 | 694 | 705 | 678 | 704 | 44,500 | 704 |
| 2024-08-21 | 710 | 718 | 699 | 708 | 9,400 | 708 |
| 2024-08-20 | 732 | 747 | 715 | 716 | 48,100 | 716 |
| 2024-08-19 | 720 | 743 | 717 | 720 | 30,800 | 720 |
| 2024-08-16 | 703 | 742 | 696 | 734 | 61,200 | 734 |
| 2024-08-15 | 649 | 714 | 649 | 695 | 89,900 | 695 |
| 2024-08-14 | 611 | 631 | 606 | 619 | 19,100 | 619 |
| 2024-08-13 | 590 | 618 | 590 | 615 | 65,200 | 615 |
| 2024-08-09 | 631 | 631 | 580 | 600 | 92,500 | 600 |
| 2024-08-08 | 640 | 640 | 591 | 621 | 36,400 | 621 |
| 2024-08-07 | 573 | 659 | 573 | 649 | 105,500 | 649 |
| 2024-08-06 | 578 | 630 | 578 | 623 | 75,600 | 623 |
| 2024-08-05 | 616 | 619 | 566 | 568 | 151,400 | 568 |
| 2024-08-02 | 746 | 760 | 705 | 716 | 55,400 | 716 |
| 2024-08-01 | 812 | 812 | 762 | 776 | 48,100 | 776 |
| 2024-07-31 | 862 | 862 | 795 | 797 | 68,400 | 797 |
| 2024-07-30 | 860 | 899 | 855 | 875 | 51,100 | 875 |
| 2024-07-29 | 855 | 870 | 842 | 864 | 33,900 | 864 |
| 2024-07-26 | 844 | 859 | 840 | 840 | 10,400 | 840 |
| 2024-07-25 | 847 | 856 | 835 | 844 | 23,700 | 844 |
| 2024-07-24 | 846 | 867 | 846 | 846 | 21,500 | 846 |
| 2024-07-23 | 833 | 865 | 833 | 861 | 52,800 | 861 |
| 2024-07-22 | 849 | 850 | 815 | 833 | 97,900 | 833 |
| 2024-07-19 | 869 | 873 | 836 | 858 | 64,300 | 858 |
| 2024-07-18 | 879 | 895 | 859 | 872 | 55,400 | 872 |
| 2024-07-17 | 856 | 893 | 855 | 893 | 73,100 | 893 |
| 2024-07-16 | 825 | 852 | 824 | 852 | 35,900 | 852 |
| 2024-07-12 | 821 | 848 | 812 | 824 | 49,700 | 824 |
| 2024-07-11 | 801 | 822 | 791 | 821 | 110,500 | 821 |
| 2024-07-10 | 839 | 849 | 761 | 807 | 181,500 | 807 |
| 2024-07-09 | 840 | 855 | 828 | 846 | 31,600 | 846 |
| 2024-07-08 | 845 | 852 | 830 | 832 | 23,100 | 832 |
| 2024-07-05 | 805 | 857 | 801 | 845 | 75,700 | 845 |
| 2024-07-04 | 793 | 821 | 789 | 812 | 55,300 | 812 |
| 2024-07-03 | 775 | 809 | 775 | 800 | 66,000 | 800 |
| 2024-07-02 | 780 | 786 | 762 | 778 | 67,100 | 778 |
| 2024-07-01 | 789 | 789 | 763 | 782 | 69,100 | 782 |
| 2024-06-28 | 736 | 790 | 720 | 777 | 118,600 | 777 |
| 2024-06-27 | 710 | 742 | 702 | 739 | 56,700 | 739 |
| 2024-06-26 | 711 | 731 | 710 | 716 | 73,200 | 716 |
| 2024-06-25 | 705 | 718 | 705 | 707 | 11,800 | 707 |
| 2024-06-24 | 688 | 719 | 685 | 705 | 89,400 | 705 |
| 2024-06-21 | 671 | 688 | 668 | 686 | 30,200 | 686 |
| 2024-06-20 | 675 | 682 | 673 | 681 | 12,200 | 681 |
| 2024-06-19 | 666 | 681 | 660 | 671 | 36,000 | 671 |
| 2024-06-18 | 683 | 692 | 675 | 676 | 33,200 | 676 |
| 2024-06-17 | 665 | 690 | 658 | 681 | 47,800 | 681 |
| 2024-06-14 | 657 | 679 | 657 | 672 | 30,800 | 672 |
| 2024-06-13 | 676 | 680 | 655 | 677 | 38,300 | 677 |
| 2024-06-12 | 670 | 682 | 670 | 678 | 60,800 | 678 |
| 2024-06-11 | 668 | 679 | 661 | 665 | 55,300 | 665 |
| 2024-06-10 | 665 | 690 | 660 | 673 | 60,800 | 673 |
| 2024-06-07 | 660 | 675 | 644 | 666 | 55,200 | 666 |
| 2024-06-06 | 685 | 685 | 662 | 662 | 37,400 | 662 |
| 2024-06-05 | 696 | 703 | 688 | 688 | 26,100 | 688 |
| 2024-06-04 | 673 | 725 | 673 | 703 | 72,900 | 703 |
| 2024-06-03 | 687 | 692 | 666 | 682 | 41,800 | 682 |
| 2024-05-31 | 663 | 690 | 663 | 688 | 45,600 | 688 |
| 2024-05-30 | 664 | 680 | 660 | 673 | 43,300 | 673 |
| 2024-05-29 | 690 | 697 | 678 | 684 | 26,500 | 684 |
| 2024-05-28 | 701 | 711 | 690 | 692 | 29,900 | 692 |
| 2024-05-27 | 692 | 708 | 676 | 699 | 48,500 | 699 |
| 2024-05-24 | 692 | 716 | 692 | 695 | 81,000 | 695 |
| 2024-05-23 | 700 | 710 | 695 | 701 | 89,900 | 701 |
| 2024-05-22 | 718 | 734 | 700 | 700 | 37,600 | 700 |
| 2024-05-21 | 717 | 729 | 712 | 721 | 24,400 | 721 |
| 2024-05-20 | 740 | 740 | 712 | 718 | 54,200 | 718 |
| 2024-05-17 | 742 | 761 | 720 | 745 | 90,900 | 745 |
| 2024-05-16 | 737 | 756 | 710 | 756 | 118,600 | 756 |
| 2024-05-15 | 713 | 730 | 668 | 697 | 149,300 | 697 |
| 2024-05-14 | 699 | 713 | 695 | 710 | 55,200 | 710 |
| 2024-05-13 | 720 | 720 | 696 | 696 | 69,900 | 696 |
| 2024-05-10 | 669 | 736 | 669 | 726 | 296,400 | 726 |
| 2024-05-09 | 681 | 688 | 650 | 669 | 74,200 | 669 |
| 2024-05-08 | 667 | 692 | 666 | 671 | 124,700 | 671 |
| 2024-05-07 | 662 | 694 | 654 | 673 | 218,600 | 673 |
| 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