グローム・ホールディングス
8938グロース/不動産業/GLOME Holdings,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 324.0 | 352.0 | 313.0 | 345.0 | -3.0 | -0.86% | 37,800 |
| 2026-03-12 | 317.0 | 355.0 | 308.0 | 348.0 | +29.0 | +9.09% | 69,300 |
| 2026-03-11 | 299.0 | 319.0 | 289.0 | 319.0 | +26.0 | +8.87% | 32,300 |
| 2026-03-10 | 294.0 | 297.0 | 291.0 | 293.0 | -1.0 | -0.34% | 7,500 |
| 2026-03-09 | 299.0 | 299.0 | 290.0 | 294.0 | -10.0 | -3.29% | 11,900 |
| 2026-03-06 | 302.0 | 310.0 | 300.0 | 304.0 | 0.0 | 0.00% | 15,200 |
| 2026-03-05 | 295.0 | 308.0 | 289.0 | 304.0 | +13.0 | +4.47% | 20,200 |
| 2026-03-04 | 298.0 | 298.0 | 284.0 | 291.0 | -8.0 | -2.68% | 20,100 |
| 2026-03-03 | 300.0 | 304.0 | 299.0 | 299.0 | -6.0 | -1.97% | 5,200 |
| 2026-03-02 | 306.0 | 310.0 | 302.0 | 305.0 | +1.0 | +0.33% | 11,800 |
| 2026-02-27 | 291.0 | 306.0 | 291.0 | 304.0 | +10.0 | +3.40% | 14,200 |
| 2026-02-26 | 310.0 | 310.0 | 291.0 | 294.0 | -15.0 | -4.85% | 65,300 |
| 2026-02-25 | 311.0 | 312.0 | 303.0 | 309.0 | +1.0 | +0.32% | 13,500 |
| 2026-02-24 | 320.0 | 320.0 | 308.0 | 308.0 | -4.0 | -1.28% | 5,800 |
| 2026-02-20 | 316.0 | 317.0 | 310.0 | 312.0 | +2.0 | +0.65% | 7,000 |
| 2026-02-19 | 324.0 | 324.0 | 309.0 | 310.0 | -10.0 | -3.13% | 15,100 |
| 2026-02-18 | 323.0 | 328.0 | 309.0 | 320.0 | -3.0 | -0.93% | 29,600 |
| 2026-02-17 | 333.0 | 333.0 | 319.0 | 323.0 | -14.0 | -4.15% | 40,400 |
| 2026-02-16 | 333.0 | 342.0 | 331.0 | 337.0 | -4.0 | -1.17% | 18,500 |
| 2026-02-13 | 346.0 | 348.0 | 341.0 | 341.0 | -7.0 | -2.01% | 4,000 |
| 2026-02-12 | 356.0 | 356.0 | 338.0 | 348.0 | -12.0 | -3.33% | 31,000 |
| 2026-02-10 | 348.0 | 379.0 | 348.0 | 360.0 | +16.0 | +4.65% | 41,400 |
| 2026-02-09 | 351.0 | 352.0 | 342.0 | 344.0 | -5.0 | -1.43% | 18,900 |
| 2026-02-06 | 350.0 | 352.0 | 344.0 | 349.0 | -1.0 | -0.29% | 12,200 |
| 2026-02-05 | 357.0 | 357.0 | 341.0 | 350.0 | -7.0 | -1.96% | 25,000 |
| 2026-02-04 | 366.0 | 366.0 | 356.0 | 357.0 | -9.0 | -2.46% | 13,800 |
| 2026-02-03 | 369.0 | 371.0 | 365.0 | 366.0 | -3.0 | -0.81% | 6,000 |
| 2026-02-02 | 371.0 | 372.0 | 360.0 | 369.0 | -2.0 | -0.54% | 8,300 |
| 2026-01-30 | 368.0 | 371.0 | 365.0 | 371.0 | +3.0 | +0.82% | 5,300 |
| 2026-01-29 | 379.0 | 379.0 | 368.0 | 368.0 | -11.0 | -2.90% | 7,100 |
| 2026-01-28 | 399.0 | 399.0 | 379.0 | 379.0 | -25.0 | -6.19% | 24,300 |
| 2026-01-27 | 428.0 | 428.0 | 399.0 | 404.0 | -8.0 | -1.94% | 16,600 |
| 2026-01-26 | 399.0 | 416.0 | 399.0 | 412.0 | +13.0 | +3.26% | 12,600 |
| 2026-01-23 | 397.0 | 408.0 | 396.0 | 399.0 | +3.0 | +0.76% | 19,700 |
| 2026-01-22 | 389.0 | 397.0 | 389.0 | 396.0 | +6.0 | +1.54% | 3,900 |
| 2026-01-21 | 388.0 | 397.0 | 388.0 | 390.0 | +3.0 | +0.78% | 6,200 |
| 2026-01-20 | 389.0 | 389.0 | 380.0 | 387.0 | -4.0 | -1.02% | 10,100 |
| 2026-01-19 | 393.0 | 398.0 | 390.0 | 391.0 | -2.0 | -0.51% | 3,600 |
| 2026-01-16 | 393.0 | 396.0 | 382.0 | 393.0 | 0.0 | 0.00% | 7,400 |
| 2026-01-15 | 386.0 | 397.0 | 386.0 | 393.0 | -1.0 | -0.25% | 11,800 |
| 2026-01-14 | 412.0 | 412.0 | 384.0 | 394.0 | -15.0 | -3.67% | 61,100 |
| 2026-01-13 | 412.0 | 415.0 | 408.0 | 409.0 | -16.0 | -3.76% | 9,000 |
| 2026-01-09 | 415.0 | 425.0 | 415.0 | 425.0 | +2.0 | +0.47% | 4,300 |
| 2026-01-08 | 418.0 | 424.0 | 410.0 | 423.0 | -3.0 | -0.70% | 14,200 |
| 2026-01-07 | 438.0 | 441.0 | 421.0 | 426.0 | -11.0 | -2.52% | 292,100 |
| 2026-01-06 | 432.0 | 442.0 | 419.0 | 437.0 | -3.0 | -0.68% | 137,700 |
| 2026-01-05 | 398.0 | 443.0 | 398.0 | 440.0 | +48.0 | +12.24% | 64,400 |
| 2025-12-30 | 389.0 | 398.0 | 379.0 | 392.0 | +3.0 | +0.77% | 25,000 |
| 2025-12-29 | 389.0 | 397.0 | 378.0 | 389.0 | +8.0 | +2.10% | 45,400 |
| 2025-12-26 | 408.0 | 413.0 | 371.0 | 381.0 | -35.0 | -8.41% | 109,100 |
| 2025-12-25 | 399.0 | 442.0 | 396.0 | 416.0 | +23.0 | +5.85% | 95,700 |
| 2025-12-24 | 419.0 | 419.0 | 392.0 | 393.0 | -42.0 | -9.66% | 91,900 |
| 2025-12-23 | 400.0 | 450.0 | 400.0 | 435.0 | +30.0 | +7.41% | 161,300 |
| 2025-12-22 | 382.0 | 405.0 | 382.0 | 405.0 | +7.0 | +1.76% | 387,200 |
| 2025-12-19 | 361.0 | 413.0 | 361.0 | 398.0 | +38.0 | +10.56% | 58,300 |
| 2025-12-18 | 355.0 | 409.0 | 346.0 | 360.0 | +5.0 | +1.41% | 150,800 |
| 2025-12-17 | 357.0 | 371.0 | 344.0 | 355.0 | -10.0 | -2.74% | 190,100 |
| 2025-12-16 | 373.0 | 373.0 | 357.0 | 365.0 | 0.0 | 0.00% | 12,000 |
| 2025-12-15 | 371.0 | 377.0 | 357.0 | 365.0 | -11.0 | -2.93% | 14,600 |
| 2025-12-12 | 378.0 | 395.0 | 376.0 | 376.0 | -7.0 | -1.83% | 13,200 |
| 2025-12-11 | 387.0 | 393.0 | 377.0 | 383.0 | -11.0 | -2.79% | 24,700 |
| 2025-12-10 | 364.0 | 445.0 | 364.0 | 394.0 | +22.0 | +5.91% | 97,700 |
| 2025-12-09 | 373.0 | 376.0 | 349.0 | 372.0 | 0.0 | 0.00% | 52,400 |
| 2025-12-08 | 395.0 | 395.0 | 371.0 | 372.0 | -18.0 | -4.62% | 21,100 |
| 2025-12-05 | 396.0 | 400.0 | 370.0 | 390.0 | -22.0 | -5.34% | 75,900 |
| 2025-12-04 | 447.0 | 447.0 | 412.0 | 412.0 | -38.0 | -8.44% | 14,800 |
| 2025-12-03 | 459.0 | 459.0 | 420.0 | 450.0 | -14.0 | -3.02% | 21,200 |
| 2025-12-02 | 450.0 | 464.0 | 404.0 | 464.0 | +7.0 | +1.53% | 156,200 |
| 2025-12-01 | 479.0 | 479.0 | 457.0 | 457.0 | -22.0 | -4.59% | 5,800 |
| 2025-11-28 | 485.0 | 486.0 | 478.0 | 479.0 | -11.0 | -2.24% | 8,800 |
| 2025-11-27 | 496.0 | 505.0 | 469.0 | 490.0 | -8.0 | -1.61% | 29,900 |
| 2025-11-26 | 505.0 | 505.0 | 469.0 | 498.0 | -7.0 | -1.39% | 11,900 |
| 2025-11-25 | 530.0 | 530.0 | 448.0 | 505.0 | -35.0 | -6.48% | 65,600 |
| 2025-11-21 | 549.0 | 554.0 | 536.0 | 540.0 | -16.0 | -2.88% | 5,600 |
| 2025-11-20 | 578.0 | 578.0 | 550.0 | 556.0 | -20.0 | -3.47% | 10,400 |
| 2025-11-19 | 565.0 | 576.0 | 550.0 | 576.0 | +1.0 | +0.17% | 13,800 |
| 2025-11-18 | 568.0 | 581.0 | 566.0 | 575.0 | -3.0 | -0.52% | 6,900 |
| 2025-11-17 | 571.0 | 579.0 | 545.0 | 578.0 | -3.0 | -0.52% | 11,800 |
| 2025-11-14 | 570.0 | 582.0 | 566.0 | 581.0 | +1.0 | +0.17% | 2,800 |
| 2025-11-13 | 580.0 | 580.0 | 580.0 | 580.0 | -2.0 | -0.34% | 600 |
| 2025-11-12 | 582.0 | 582.0 | 575.0 | 582.0 | -1.0 | -0.17% | 2,200 |
| 2025-11-11 | 573.0 | 583.0 | 570.0 | 583.0 | 0.0 | 0.00% | 41,600 |
| 2025-11-10 | 573.0 | 583.0 | 573.0 | 583.0 | 0.0 | 0.00% | 900 |
| 2025-11-07 | 573.0 | 584.0 | 567.0 | 583.0 | 0.0 | 0.00% | 5,400 |
| 2025-11-06 | 578.0 | 583.0 | 572.0 | 583.0 | -5.0 | -0.85% | 2,300 |
| 2025-11-05 | 584.0 | 589.0 | 561.0 | 588.0 | +9.0 | +1.55% | 10,400 |
| 2025-11-04 | 575.0 | 589.0 | 570.0 | 579.0 | -6.0 | -1.03% | 2,000 |
| 2025-10-31 | 565.0 | 591.0 | 565.0 | 585.0 | +10.0 | +1.74% | 5,100 |
| 2025-10-30 | 581.0 | 588.0 | 572.0 | 575.0 | -10.0 | -1.71% | 3,900 |
| 2025-10-29 | 592.0 | 598.0 | 585.0 | 585.0 | -10.0 | -1.68% | 5,100 |
| 2025-10-28 | 578.0 | 595.0 | 577.0 | 595.0 | +12.0 | +2.06% | 2,800 |
| 2025-10-27 | 589.0 | 590.0 | 560.0 | 583.0 | -10.0 | -1.69% | 13,900 |
| 2025-10-24 | 590.0 | 593.0 | 584.0 | 593.0 | -5.0 | -0.84% | 1,200 |
| 2025-10-23 | 598.0 | 598.0 | 597.0 | 598.0 | +1.0 | +0.17% | 3,700 |
| 2025-10-22 | 595.0 | 597.0 | 576.0 | 597.0 | +1.0 | +0.17% | 3,000 |
| 2025-10-21 | 607.0 | 607.0 | 596.0 | 596.0 | -17.0 | -2.77% | 600 |
| 2025-10-20 | 620.0 | 620.0 | 608.0 | 613.0 | -11.0 | -1.76% | 3,900 |
| 2025-10-17 | 608.0 | 625.0 | 608.0 | 624.0 | +6.0 | +0.97% | 7,100 |
| 2025-10-16 | 607.0 | 625.0 | 605.0 | 618.0 | -9.0 | -1.44% | 13,700 |
| 2025-10-15 | 583.0 | 630.0 | 583.0 | 627.0 | +36.0 | +6.09% | 17,200 |
| 2025-10-14 | 617.0 | 617.0 | 573.0 | 591.0 | -28.0 | -4.52% | 17,800 |
| 2025-10-10 | 616.0 | 619.0 | 603.0 | 619.0 | +2.0 | +0.32% | 4,400 |
| 2025-10-09 | 614.0 | 618.0 | 600.0 | 617.0 | +5.0 | +0.82% | 16,500 |
| 2025-10-08 | 599.0 | 620.0 | 596.0 | 612.0 | +5.0 | +0.82% | 13,200 |
| 2025-10-07 | 606.0 | 610.0 | 599.0 | 607.0 | -9.0 | -1.46% | 3,200 |
| 2025-10-06 | 613.0 | 623.0 | 605.0 | 616.0 | -2.0 | -0.32% | 8,600 |
| 2025-10-03 | 611.0 | 620.0 | 600.0 | 618.0 | +2.0 | +0.32% | 18,200 |
| 2025-10-02 | 620.0 | 633.0 | 596.0 | 616.0 | -14.0 | -2.22% | 22,400 |
| 2025-10-01 | 623.0 | 633.0 | 623.0 | 630.0 | -3.0 | -0.47% | 2,600 |
| 2025-09-30 | 605.0 | 633.0 | 588.0 | 633.0 | +18.0 | +2.93% | 9,000 |
| 2025-09-29 | 585.0 | 620.0 | 585.0 | 615.0 | +30.0 | +5.13% | 30,500 |
| 2025-09-26 | 595.0 | 595.0 | 585.0 | 585.0 | -8.0 | -1.35% | 600 |
| 2025-09-25 | 588.0 | 598.0 | 575.0 | 593.0 | -4.0 | -0.67% | 11,300 |
| 2025-09-24 | 601.0 | 601.0 | 571.0 | 597.0 | -9.0 | -1.49% | 8,400 |
| 2025-09-22 | 600.0 | 608.0 | 600.0 | 606.0 | -2.0 | -0.33% | 3,500 |
| 2025-09-19 | 603.0 | 610.0 | 597.0 | 608.0 | -3.0 | -0.49% | 5,700 |
| 2025-09-18 | 613.0 | 625.0 | 600.0 | 611.0 | -12.0 | -1.93% | 4,400 |
| 2025-09-17 | 621.0 | 628.0 | 618.0 | 623.0 | -1.0 | -0.16% | 1,700 |
| 2025-09-16 | 619.0 | 624.0 | 617.0 | 624.0 | +4.0 | +0.65% | 1,000 |
| 2025-09-12 | 625.0 | 625.0 | 620.0 | 620.0 | — | — | 700 |
直近120営業日分を表示