3150東証P貸借
業種 卸売業
グリムス 株価時系列データ
PTS
ー
円
(ー)
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) |
---|---|---|---|---|---|---|---|
5/28 | 2,005 | 2,060 | 1,990 | 2,057 | +58 | +2.9 | 54,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/27 | 2,029 | 2,073 | 2,028 | 2,054 | +25 | +1.2 | 71,800 |
2/26 | 1,985 | 2,044 | 1,985 | 2,029 | +58 | +2.9 | 41,100 |
2/22 | 1,926 | 1,978 | 1,918 | 1,971 | +34 | +1.8 | 72,200 |
2/21 | 1,969 | 1,975 | 1,918 | 1,937 | +6 | +0.3 | 60,200 |
2/20 | 1,940 | 1,981 | 1,925 | 1,931 | +2 | +0.1 | 68,900 |
2/19 | 1,878 | 1,929 | 1,848 | 1,929 | +36 | +1.9 | 108,300 |
2/16 | 1,874 | 1,927 | 1,874 | 1,893 | +24 | +1.3 | 113,300 |
2/15 | 1,876 | 1,886 | 1,834 | 1,869 | -32 | -1.7 | 173,800 |
2/14 | 1,981 | 1,998 | 1,895 | 1,901 | -180 | -8.7 | 223,300 |
2/13 | 2,061 | 2,086 | 2,042 | 2,081 | +49 | +2.4 | 147,500 |
2/9 | 2,035 | 2,062 | 2,029 | 2,032 | -2 | -0.1 | 54,400 |
2/8 | 2,026 | 2,068 | 1,989 | 2,034 | -20 | -1.0 | 92,400 |
2/7 | 2,060 | 2,069 | 2,034 | 2,054 | +2 | +0.1 | 62,700 |
2/6 | 2,070 | 2,081 | 2,031 | 2,052 | -28 | -1.4 | 61,200 |
2/5 | 2,050 | 2,080 | 2,050 | 2,080 | +36 | +1.8 | 42,400 |
2/2 | 2,090 | 2,095 | 2,042 | 2,044 | -56 | -2.7 | 58,500 |
2/1 | 2,133 | 2,133 | 2,057 | 2,100 | -32 | -1.5 | 75,600 |
1/31 | 2,119 | 2,133 | 2,098 | 2,132 | +3 | +0.1 | 48,600 |
1/30 | 2,150 | 2,160 | 2,115 | 2,129 | -2 | -0.1 | 44,600 |
1/29 | 2,096 | 2,145 | 2,096 | 2,131 | +40 | +1.9 | 62,000 |
1/26 | 2,089 | 2,117 | 2,066 | 2,091 | -22 | -1.0 | 42,900 |
1/25 | 2,105 | 2,149 | 2,073 | 2,113 | +9 | +0.4 | 64,800 |
1/24 | 2,091 | 2,124 | 2,067 | 2,104 | +12 | +0.6 | 52,300 |
1/23 | 2,145 | 2,158 | 2,089 | 2,092 | -55 | -2.6 | 67,200 |
1/22 | 2,097 | 2,151 | 2,088 | 2,147 | +70 | +3.4 | 59,200 |
1/19 | 2,044 | 2,085 | 2,037 | 2,077 | +54 | +2.7 | 71,400 |
1/18 | 2,034 | 2,079 | 2,009 | 2,023 | +2 | +0.1 | 67,700 |
1/17 | 2,040 | 2,094 | 2,018 | 2,021 | -20 | -1.0 | 76,600 |
1/16 | 2,120 | 2,135 | 2,041 | 2,041 | -68 | -3.2 | 62,400 |
1/15 | 2,080 | 2,110 | 2,063 | 2,109 | +17 | +0.8 | 66,700 |
▶︎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