グリムス(3150) 東証プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/20 1,451.0 1,451.0 1,392.0 1,440.0 99,200
2022/05/19 1,400.0 1,447.0 1,386.0 1,431.0 168,900
2022/05/18 1,415.0 1,439.0 1,400.0 1,409.0 146,100
2022/05/17 1,415.0 1,457.0 1,401.0 1,403.0 108,900
2022/05/16 1,488.0 1,503.0 1,424.0 1,445.0 154,300
2022/05/13 1,529.0 1,594.0 1,524.0 1,588.0 103,400
2022/05/12 1,532.0 1,549.0 1,505.0 1,527.0 104,600
2022/05/11 1,582.0 1,616.0 1,562.0 1,597.0 71,400
2022/05/10 1,572.0 1,613.0 1,539.0 1,597.0 59,200
2022/05/09 1,582.0 1,597.0 1,555.0 1,583.0 102,300
2022/05/06 1,607.0 1,613.0 1,558.0 1,590.0 136,500
2022/05/02 1,636.0 1,663.0 1,614.0 1,644.0 106,200
2022/04/28 1,590.0 1,646.0 1,590.0 1,634.0 124,600
2022/04/27 1,576.0 1,627.0 1,546.0 1,614.0 162,500
2022/04/26 1,649.0 1,675.0 1,579.0 1,586.0 220,200
2022/04/25 1,634.0 1,667.0 1,611.0 1,632.0 171,400
2022/04/22 1,755.0 1,773.0 1,688.0 1,702.0 551,900
2022/04/21 1,800.0 1,824.0 1,779.0 1,811.0 72,400
2022/04/20 1,789.0 1,833.0 1,774.0 1,780.0 113,700
2022/04/19 1,776.0 1,780.0 1,723.0 1,774.0 122,000
2022/04/18 1,794.0 1,809.0 1,718.0 1,800.0 182,100
2022/04/15 1,760.0 1,771.0 1,717.0 1,744.0 126,300
2022/04/14 1,867.0 1,880.0 1,772.0 1,787.0 98,000
2022/04/13 1,801.0 1,872.0 1,801.0 1,862.0 144,800
2022/04/12 1,870.0 1,883.0 1,782.0 1,798.0 200,300
2022/04/11 1,958.0 1,965.0 1,853.0 1,880.0 204,000
2022/04/08 1,993.0 2,029.0 1,982.0 2,008.0 86,800
2022/04/07 2,015.0 2,046.0 1,946.0 1,957.0 114,000
2022/04/06 2,088.0 2,100.0 2,023.0 2,040.0 87,600
2022/04/05 2,110.0 2,149.0 2,091.0 2,110.0 143,300
2022/04/04 2,160.0 2,169.0 2,105.0 2,109.0 130,400
2022/04/01 2,236.0 2,236.0 2,112.0 2,135.0 118,500
2022/03/31 2,230.0 2,282.0 2,212.0 2,252.0 59,300
2022/03/30 2,215.0 2,310.0 2,187.0 2,235.0 156,600
2022/03/29 2,152.0 2,224.0 2,136.0 2,224.0 76,100
2022/03/28 2,171.0 2,171.0 2,122.0 2,126.0 43,500
2022/03/25 2,140.0 2,200.0 2,135.0 2,171.0 40,400
2022/03/24 2,157.0 2,197.0 2,100.0 2,170.0 63,200
2022/03/23 2,152.0 2,165.0 2,098.0 2,160.0 132,600
2022/03/22 2,259.0 2,259.0 2,140.0 2,153.0 124,500
2022/03/18 2,185.0 2,271.0 2,184.0 2,262.0 68,200
2022/03/17 2,186.0 2,226.0 2,158.0 2,176.0 76,700
2022/03/16 2,125.0 2,140.0 2,068.0 2,109.0 49,600
2022/03/15 2,099.0 2,111.0 2,027.0 2,082.0 61,300
2022/03/14 2,104.0 2,129.0 2,049.0 2,071.0 35,500
2022/03/11 2,103.0 2,150.0 2,063.0 2,109.0 51,900
2022/03/10 2,217.0 2,217.0 2,130.0 2,153.0 58,100
2022/03/09 2,163.0 2,209.0 2,117.0 2,161.0 102,400
2022/03/08 2,000.0 2,160.0 2,000.0 2,113.0 129,300
2022/03/07 2,046.0 2,068.0 1,942.0 2,010.0 122,900