KabuInsight

グリムス

3150
プライム/電気･ガス業/grems,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,585.02,668.02,585.02,658.0+26.0+0.99%54,500
2026-03-122,623.02,645.02,607.02,632.0-7.0-0.27%63,000
2026-03-112,658.02,688.02,636.02,639.0+9.0+0.34%22,800
2026-03-102,609.02,654.02,592.02,630.0+53.0+2.06%39,800
2026-03-092,522.02,591.02,512.02,577.0-54.0-2.05%50,500
2026-03-062,640.02,650.02,611.02,631.0-15.0-0.57%18,900
2026-03-052,631.02,663.02,622.02,646.0+69.0+2.68%34,600
2026-03-042,607.02,608.02,507.02,577.0-66.0-2.50%72,600
2026-03-032,720.02,720.02,641.02,643.0-79.0-2.90%39,900
2026-03-022,701.02,748.02,675.02,722.0+14.0+0.52%49,900
2026-02-272,660.02,715.02,660.02,708.0+51.0+1.92%35,900
2026-02-262,644.02,690.02,644.02,657.0+21.0+0.80%46,100
2026-02-252,647.02,664.02,626.02,636.0-34.0-1.27%58,000
2026-02-242,670.02,682.02,635.02,670.0+9.0+0.34%49,700
2026-02-202,663.02,682.02,641.02,661.0-28.0-1.04%36,500
2026-02-192,715.02,719.02,662.02,689.0-1.0-0.04%54,700
2026-02-182,603.02,714.02,582.02,690.0+126.0+4.91%105,100
2026-02-172,539.02,580.02,522.02,564.0+27.0+1.06%54,500
2026-02-162,572.02,572.02,530.02,537.0-18.0-0.70%53,000
2026-02-132,630.02,630.02,551.02,555.0-85.0-3.22%38,600
2026-02-122,608.02,640.02,591.02,640.0+41.0+1.58%53,200
2026-02-102,581.02,608.02,541.02,599.0+34.0+1.33%56,000
2026-02-092,599.02,599.02,552.02,565.0-18.0-0.70%48,900
2026-02-062,541.02,590.02,489.02,583.0+45.0+1.77%74,600
2026-02-052,500.02,566.02,465.02,538.0+88.0+3.59%82,300
2026-02-042,439.02,463.02,426.02,450.0+9.0+0.37%56,200
2026-02-032,462.02,462.02,437.02,441.0+29.0+1.20%30,600
2026-02-022,410.02,466.02,395.02,412.0+12.0+0.50%54,300
2026-01-302,398.02,413.02,388.02,400.0-21.0-0.87%21,400
2026-01-292,414.02,424.02,377.02,421.0+7.0+0.29%29,100
2026-01-282,406.02,443.02,381.02,414.0-3.0-0.12%39,300
2026-01-272,432.02,434.02,408.02,417.0-32.0-1.31%28,600
2026-01-262,490.02,490.02,441.02,449.0-47.0-1.88%43,500
2026-01-232,494.02,534.02,478.02,496.0+27.0+1.09%36,400
2026-01-222,451.02,480.02,451.02,469.0+29.0+1.19%24,900
2026-01-212,443.02,448.02,431.02,440.0-22.0-0.89%29,000
2026-01-202,505.02,505.02,452.02,462.0-37.0-1.48%27,600
2026-01-192,499.02,514.02,486.02,499.0-21.0-0.83%21,200
2026-01-162,542.02,543.02,500.02,520.0-45.0-1.75%24,500
2026-01-152,514.02,578.02,503.02,565.0+48.0+1.91%21,200
2026-01-142,510.02,534.02,501.02,517.0+15.0+0.60%27,200
2026-01-132,520.02,520.02,472.02,502.0-4.0-0.16%43,900
2026-01-092,517.02,533.02,500.02,506.0-8.0-0.32%27,000
2026-01-082,532.02,545.02,514.02,514.0-10.0-0.40%19,400
2026-01-072,514.02,572.02,496.02,524.0+21.0+0.84%36,800
2026-01-062,489.02,515.02,463.02,503.0+42.0+1.71%36,900
2026-01-052,523.02,536.02,445.02,461.0-66.0-2.61%53,000
2025-12-302,535.02,546.02,513.02,527.0-28.0-1.10%28,200
2025-12-292,584.02,584.02,545.02,555.0-29.0-1.12%31,000
2025-12-262,582.02,606.02,554.02,584.0+48.0+1.89%60,400
2025-12-252,537.02,541.02,523.02,536.0-1.0-0.04%24,800
2025-12-242,545.02,583.02,534.02,537.0-8.0-0.31%55,400
2025-12-232,485.02,548.02,485.02,545.0+60.0+2.41%47,900
2025-12-222,465.02,494.02,453.02,485.0+36.0+1.47%44,200
2025-12-192,441.02,465.02,440.02,449.0+8.0+0.33%46,600
2025-12-182,431.02,459.02,414.02,441.0+11.0+0.45%23,000
2025-12-172,450.02,460.02,417.02,430.0-28.0-1.14%22,900
2025-12-162,451.02,483.02,451.02,458.0-3.0-0.12%40,100
2025-12-152,393.02,461.02,389.02,461.0+48.0+1.99%62,100
2025-12-122,387.02,419.02,387.02,413.0+43.0+1.81%24,500
2025-12-112,390.02,413.02,360.02,370.0-17.0-0.71%42,100
2025-12-102,374.02,400.02,374.02,387.0+14.0+0.59%50,800
2025-12-092,395.02,403.02,367.02,373.0-23.0-0.96%34,400
2025-12-082,438.02,446.02,390.02,396.0-12.0-0.50%43,200
2025-12-052,406.02,424.02,395.02,408.0-30.0-1.23%37,600
2025-12-042,386.02,447.02,364.02,438.0+76.0+3.22%48,200
2025-12-032,429.02,443.02,362.02,362.0-95.0-3.87%40,200
2025-12-022,481.02,481.02,448.02,457.0-24.0-0.97%26,500
2025-12-012,510.02,538.02,471.02,481.0-18.0-0.72%61,000
2025-11-282,457.02,508.02,457.02,499.0+42.0+1.71%42,100
2025-11-272,473.02,473.02,439.02,457.0+8.0+0.33%35,100
2025-11-262,427.02,460.02,427.02,449.0+22.0+0.91%42,300
2025-11-252,458.02,468.02,412.02,427.0-28.0-1.14%51,900
2025-11-212,360.02,455.02,360.02,455.0+85.0+3.59%105,200
2025-11-202,340.02,373.02,339.02,370.0+56.0+2.42%64,200
2025-11-192,340.02,352.02,314.02,314.0-46.0-1.95%70,300
2025-11-182,370.02,377.02,350.02,360.0-10.0-0.42%47,100
2025-11-172,375.02,387.02,358.02,370.00.00.00%60,600
2025-11-142,347.02,370.02,346.02,370.0+27.0+1.15%36,000
2025-11-132,359.02,378.02,341.02,343.0-16.0-0.68%48,300
2025-11-122,352.02,376.02,349.02,359.0-6.0-0.25%85,700
2025-11-112,380.02,380.02,335.02,365.0+15.0+0.64%104,400
2025-11-102,350.02,373.02,322.02,350.0+19.0+0.82%100,700
2025-11-072,313.02,331.02,279.02,331.0+7.0+0.30%118,600
2025-11-062,253.02,361.02,243.02,324.0-8.0-0.34%168,300
2025-11-052,329.02,334.02,280.02,332.0+8.0+0.34%125,900
2025-11-042,314.02,344.02,291.02,324.0+21.0+0.91%82,200
2025-10-312,284.02,314.02,282.02,303.0+2.0+0.09%60,700
2025-10-302,303.02,336.02,280.02,301.0+2.0+0.09%184,200
2025-10-292,310.02,310.02,279.02,299.0-2.0-0.09%61,400
2025-10-282,370.02,371.02,294.02,301.0-82.0-3.44%85,300
2025-10-272,382.02,394.02,365.02,383.0+6.0+0.25%52,100
2025-10-242,370.02,393.02,359.02,377.0-8.0-0.34%37,800
2025-10-232,370.02,385.02,357.02,385.0-2.0-0.08%44,300
2025-10-222,358.02,387.02,354.02,387.0+17.0+0.72%70,500
2025-10-212,370.02,380.02,354.02,370.0+23.0+0.98%67,900
2025-10-202,331.02,359.02,309.02,347.0+60.0+2.62%103,900
2025-10-172,322.02,322.02,255.02,287.0-37.0-1.59%96,700
2025-10-162,351.02,360.02,306.02,324.0-30.0-1.27%71,400
2025-10-152,333.02,365.02,333.02,354.0+17.0+0.73%63,300
2025-10-142,336.02,356.02,312.02,337.0-40.0-1.68%111,400
2025-10-102,403.02,403.02,357.02,377.0-33.0-1.37%69,400
2025-10-092,370.02,411.02,370.02,410.0+34.0+1.43%64,700
2025-10-082,370.02,396.02,361.02,376.0-1.0-0.04%61,100
2025-10-072,377.02,400.02,368.02,377.0-48.0-1.98%84,300
2025-10-062,429.02,429.02,374.02,425.0+41.0+1.72%63,800
2025-10-032,370.02,394.02,370.02,384.0+21.0+0.89%32,800
2025-10-022,368.02,382.02,332.02,363.0+7.0+0.30%80,300
2025-10-012,429.02,435.02,356.02,356.0-87.0-3.56%87,000
2025-09-302,486.02,486.02,440.02,443.0-33.0-1.33%43,000
2025-09-292,500.02,500.02,460.02,476.0-26.0-1.04%52,200
2025-09-262,444.02,521.02,443.02,502.0+28.0+1.13%85,400
2025-09-252,469.02,477.02,434.02,474.0+17.0+0.69%57,300
2025-09-242,545.02,545.02,436.02,457.0-101.0-3.95%93,100
2025-09-222,476.02,560.02,469.02,558.0+100.0+4.07%78,700
2025-09-192,519.02,540.02,451.02,458.0-72.0-2.85%93,900
2025-09-182,538.02,538.02,509.02,530.0+18.0+0.72%38,400
2025-09-172,562.02,562.02,492.02,512.0-53.0-2.07%65,800
2025-09-162,610.02,610.02,560.02,565.0-25.0-0.97%40,600
2025-09-122,580.02,607.02,572.02,590.0——40,000

直近120営業日分を表示