3150東証P貸借
業種 電気・ガス
グリムス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,895 (24/10/01) | 1,822 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,895 (24/10/01) | 1,834 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,651 | 2,727 | 2,580 | 2,642 | +2 | +0.1 | 123,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,370 | 2,471 | 2,336 | 2,421 | +46 | +1.9 | 412,000 |
| 2/24 | 2,500 | 2,518 | 2,326 | 2,375 | -161 | -6.4 | 379,900 |
| 2/17 | 2,439 | 2,547 | 2,273 | 2,536 | +96 | +3.9 | 736,100 |
| 2/10 | 2,641 | 2,701 | 2,430 | 2,440 | -202 | -7.7 | 880,600 |
| 2/3 | 1,993 | 2,754 | 1,975 | 2,642 | +638 | +31.8 | 1,194,400 |
| 1/27 | 2,073 | 2,185 | 1,989 | 2,004 | -47 | -2.3 | 236,800 |
| 1/20 | 2,079 | 2,150 | 2,030 | 2,051 | -31 | -1.5 | 258,400 |
| 1/13 | 2,055 | 2,195 | 2,055 | 2,082 | +35 | +1.7 | 248,200 |
| 1/6 | 2,120 | 2,146 | 2,014 | 2,047 | -73 | -3.4 | 250,200 |
| 12/30 | 1,993 | 2,209 | 1,952 | 2,120 | +124 | +6.2 | 357,600 |
| 12/23 | 2,030 | 2,030 | 1,861 | 1,996 | -40 | -2.0 | 259,500 |
| 12/16 | 1,803 | 2,080 | 1,803 | 2,036 | +234 | +13.0 | 396,400 |
| 12/9 | 1,824 | 1,851 | 1,784 | 1,802 | -5 | -0.3 | 220,600 |
| 12/2 | 1,863 | 1,890 | 1,773 | 1,807 | -73 | -3.9 | 241,700 |
| 11/25 | 1,937 | 1,947 | 1,863 | 1,880 | -57 | -2.9 | 199,500 |
| 11/18 | 1,742 | 1,993 | 1,726 | 1,937 | +182 | +10.4 | 338,300 |
| 11/11 | 1,724 | 1,785 | 1,707 | 1,755 | +45 | +2.6 | 246,100 |
| 11/4 | 1,740 | 1,757 | 1,690 | 1,710 | 0 | 0.0 | 164,300 |
| 10/28 | 1,604 | 1,727 | 1,587 | 1,710 | +139 | +8.9 | 346,000 |
| 10/21 | 1,591 | 1,729 | 1,570 | 1,571 | -47 | -2.9 | 263,400 |
| 10/14 | 1,598 | 1,635 | 1,518 | 1,618 | +4 | +0.3 | 182,800 |
| 10/7 | 1,547 | 1,646 | 1,507 | 1,614 | +62 | +4.0 | 183,100 |
| 9/30 | 1,633 | 1,633 | 1,508 | 1,552 | -82 | -5.0 | 251,800 |
| 9/22 | 1,690 | 1,703 | 1,590 | 1,634 | -44 | -2.6 | 121,300 |
| 9/16 | 1,780 | 1,802 | 1,674 | 1,678 | -71 | -4.1 | 147,900 |
| 9/9 | 1,698 | 1,759 | 1,638 | 1,749 | +25 | +1.5 | 198,300 |
| 9/2 | 1,794 | 1,850 | 1,700 | 1,724 | -119 | -6.5 | 259,200 |
| 8/26 | 1,710 | 1,873 | 1,701 | 1,843 | +94 | +5.4 | 209,500 |
| 8/19 | 1,743 | 1,824 | 1,703 | 1,749 | +11 | +0.6 | 213,300 |
| 8/12 | 1,758 | 1,779 | 1,676 | 1,738 | -42 | -2.4 | 233,700 |
▶︎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
