3150東証P貸借
業種 卸売業
グリムス 株価時系列データ
PTS
2,270
円
(23:43)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,185 (23/06/07) | 1,822 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,354 (24/05/16) | 1,834 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,051 | 2,305 | 2,049 | 2,263 | +234 | +11.5 | 402,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,994 | 2,035 | 1,972 | 2,029 | +6 | +0.3 | 46,700 |
| 5/29 | 2,082 | 2,082 | 2,008 | 2,023 | -34 | -1.7 | 57,400 |
| 5/28 | 2,005 | 2,060 | 1,990 | 2,057 | +58 | +2.9 | 54,600 |
| 5/27 | 2,059 | 2,059 | 1,982 | 1,999 | -65 | -3.2 | 118,500 |
| 5/24 | 2,114 | 2,139 | 2,064 | 2,064 | -115 | -5.3 | 67,400 |
| 5/23 | 2,167 | 2,189 | 2,125 | 2,179 | +61 | +2.9 | 75,300 |
| 5/22 | 2,103 | 2,127 | 2,050 | 2,118 | -45 | -2.1 | 97,200 |
| 5/21 | 2,244 | 2,277 | 2,147 | 2,163 | -50 | -2.3 | 105,100 |
| 5/20 | 2,228 | 2,271 | 2,193 | 2,213 | +13 | +0.6 | 106,400 |
| 5/17 | 2,181 | 2,221 | 2,127 | 2,200 | -31 | -1.4 | 129,300 |
| 5/16 | 2,304 | 2,354 | 2,140 | 2,231 | -1 | +0.0 | 309,500 |
| 5/15 | 2,250 | 2,260 | 2,216 | 2,232 | -7 | -0.3 | 123,100 |
| 5/14 | 2,190 | 2,245 | 2,180 | 2,239 | +51 | +2.3 | 48,600 |
| 5/13 | 2,171 | 2,188 | 2,152 | 2,188 | +3 | +0.1 | 41,600 |
| 5/10 | 2,175 | 2,193 | 2,167 | 2,185 | +15 | +0.7 | 44,800 |
| 5/9 | 2,173 | 2,194 | 2,161 | 2,170 | -3 | -0.1 | 28,700 |
| 5/8 | 2,184 | 2,194 | 2,168 | 2,173 | -13 | -0.6 | 32,400 |
| 5/7 | 2,155 | 2,186 | 2,155 | 2,186 | +40 | +1.9 | 32,300 |
| 5/2 | 2,136 | 2,149 | 2,119 | 2,146 | +10 | +0.5 | 34,600 |
| 5/1 | 2,114 | 2,147 | 2,105 | 2,136 | -4 | -0.2 | 29,000 |
| 4/30 | 2,098 | 2,163 | 2,090 | 2,140 | +79 | +3.8 | 95,000 |
| 4/26 | 2,005 | 2,062 | 1,980 | 2,061 | +52 | +2.6 | 41,500 |
| 4/25 | 1,958 | 2,039 | 1,957 | 2,009 | +63 | +3.2 | 59,600 |
| 4/24 | 1,939 | 1,963 | 1,926 | 1,946 | +12 | +0.6 | 30,200 |
| 4/23 | 1,968 | 1,968 | 1,916 | 1,934 | -20 | -1.0 | 67,900 |
| 4/22 | 1,936 | 1,969 | 1,928 | 1,954 | +18 | +0.9 | 31,000 |
| 4/19 | 1,971 | 1,993 | 1,923 | 1,936 | -39 | -2.0 | 45,100 |
| 4/18 | 1,968 | 1,984 | 1,940 | 1,975 | +12 | +0.6 | 46,800 |
| 4/17 | 2,001 | 2,003 | 1,919 | 1,963 | -46 | -2.3 | 144,300 |
| 4/16 | 2,060 | 2,075 | 2,000 | 2,009 | -71 | -3.4 | 51,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて