日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

グリッド(5582)の株価時系列情報

グリッド(5582)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/09/18 2,050 2,075 2,021 2,046 11,000
2026/09/17 2,069 2,085 2,008 2,050 24,100
2026/09/16 2,105 2,105 2,032 2,054 13,000
2026/09/15 2,053 2,118 2,053 2,072 16,200
2026/09/14 2,049 2,070 2,026 2,069 17,400
2026/09/11 2,038 2,077 2,006 2,075 15,300
2026/09/10 2,150 2,150 2,071 2,136 12,300
2026/09/09 2,162 2,168 2,110 2,110 10,900
2026/09/08 2,101 2,186 2,093 2,148 32,900
2026/09/07 2,110 2,180 2,065 2,147 62,000
2026/09/04 2,020 2,120 2,020 2,110 27,600
2026/09/03 1,975 2,039 1,960 2,039 20,800
2026/09/02 1,969 1,969 1,929 1,956 19,800
2026/09/01 2,048 2,048 1,976 2,013 18,800
2026/08/31 1,951 2,056 1,910 2,056 28,300
2026/08/28 1,923 1,980 1,923 1,957 17,000
2026/08/27 1,924 1,941 1,892 1,937 33,500
2026/08/26 1,951 1,953 1,923 1,932 10,500
2026/08/25 1,986 1,986 1,941 1,952 9,800
2026/08/24 2,000 2,030 1,982 1,998 12,000
2026/08/21 2,000 2,002 1,965 1,985 13,800
2026/08/20 1,978 2,022 1,978 2,022 9,400
2026/08/19 1,966 1,986 1,931 1,973 20,000
2026/08/18 2,033 2,035 1,980 1,980 21,800
2026/08/17 2,050 2,129 1,988 2,035 36,100
2026/08/14 2,000 2,100 1,935 2,035 93,000
2026/08/13 2,019 2,019 1,996 2,017 11,400
2026/08/12 1,987 2,028 1,986 2,016 25,300
2026/08/10 1,985 1,985 1,950 1,967 10,400
2026/08/07 1,976 1,976 1,930 1,973 10,100
2026/08/06 1,990 1,990 1,950 1,963 8,400
2026/08/05 1,985 2,019 1,980 2,002 12,000
2026/08/04 1,927 1,972 1,927 1,972 18,200
2026/08/03 1,885 1,950 1,825 1,950 24,500
2026/07/31 1,921 1,949 1,893 1,893 19,000
2026/07/30 1,902 1,935 1,871 1,893 20,800
2026/07/29 1,897 1,929 1,876 1,902 15,600
2026/07/28 1,862 1,930 1,840 1,914 31,400
2026/07/27 1,881 1,905 1,871 1,902 7,300
2026/07/24 1,908 1,908 1,856 1,881 16,900
2026/07/23 1,942 1,942 1,902 1,912 6,100
2026/07/22 1,970 1,970 1,925 1,941 4,600
2026/07/21 1,939 1,965 1,932 1,953 5,500
2026/07/17 1,958 1,998 1,905 1,923 22,300
2026/07/16 1,994 2,045 1,977 1,998 18,700
2026/07/15 1,939 1,995 1,911 1,994 10,000
2026/07/14 1,910 1,938 1,910 1,918 5,100
2026/07/13 1,921 1,954 1,896 1,910 15,900
2026/07/10 1,931 1,966 1,909 1,925 11,500
2026/07/09 1,913 1,913 1,873 1,909 4,000
2026/07/08 1,898 1,929 1,873 1,873 11,800
2026/07/07 2,021 2,021 1,910 1,911 17,100
2026/07/06 2,000 2,019 1,990 1,990 12,900
2026/07/03 1,933 1,988 1,919 1,976 17,600
2026/07/02 1,842 1,925 1,842 1,919 18,900
2026/07/01 1,888 1,888 1,820 1,842 8,600
2026/06/30 1,890 1,911 1,857 1,888 14,500
2026/06/29 1,816 1,890 1,813 1,890 36,200
2026/06/26 1,780 1,827 1,733 1,776 47,400
2026/06/25 1,869 1,869 1,794 1,801 60,900
2026/06/24 1,760 2,006 1,759 1,862 207,800
2026/06/23 1,829 1,829 1,765 1,766 33,900
2026/06/22 1,758 1,842 1,741 1,829 38,500
2026/06/19 1,760 1,788 1,730 1,758 55,300
2026/06/18 1,732 1,786 1,731 1,760 25,800
2026/06/17 1,691 1,777 1,691 1,757 44,500
2026/06/16 1,715 1,715 1,671 1,694 52,100
2026/06/15 1,791 1,805 1,721 1,737 57,400
2026/06/12 1,840 1,853 1,774 1,790 70,300
2026/06/11 1,880 1,880 1,820 1,832 41,600
2026/06/10 2,000 2,011 1,889 1,906 42,000
2026/06/09 2,063 2,063 1,981 2,000 45,300
2026/06/08 2,040 2,058 2,015 2,045 42,300
2026/06/05 2,151 2,190 2,100 2,103 57,900
2026/06/04 2,200 2,200 2,100 2,161 61,200
2026/06/03 2,199 2,281 2,083 2,246 83,500
2026/06/02 2,030 2,159 2,004 2,151 59,100
2026/06/01 2,062 2,126 1,988 2,024 45,200
2026/05/29 1,928 2,084 1,919 2,015 85,100
2026/05/28 1,971 1,971 1,885 1,914 103,700
2026/05/27 2,015 2,030 1,980 2,016 60,200
2026/05/26 2,066 2,075 2,001 2,003 31,300
2026/05/25 2,146 2,146 2,036 2,075 69,300
2026/05/22 2,032 2,119 2,030 2,109 42,100
2026/05/21 2,003 2,050 1,982 2,006 36,900
2026/05/20 2,070 2,070 1,975 2,004 61,800
2026/05/19 2,133 2,160 2,060 2,065 74,000
2026/05/18 2,230 2,235 2,131 2,141 51,800
2026/05/15 2,420 2,433 2,163 2,211 85,500
2026/05/14 2,567 2,568 2,374 2,390 43,400
2026/05/13 2,466 2,523 2,448 2,490 44,200
2026/05/12 2,453 2,550 2,450 2,466 33,600
2026/05/11 2,490 2,490 2,430 2,441 27,900
2026/05/08 2,391 2,482 2,391 2,452 21,800
2026/05/07 2,400 2,425 2,350 2,390 10,900
2026/05/01 2,369 2,406 2,351 2,361 15,300
2026/04/30 2,393 2,393 2,350 2,369 9,700
2026/04/28 2,399 2,399 2,351 2,393 10,900
2026/04/27 2,368 2,368 2,305 2,368 26,100
2026/04/24 2,357 2,373 2,340 2,340 15,100
2026/04/23 2,427 2,427 2,338 2,368 17,600
2026/04/22 2,420 2,452 2,400 2,410 13,100
2026/04/21 2,431 2,461 2,400 2,434 22,000
2026/04/20 2,490 2,500 2,430 2,433 13,300
2026/04/17 2,508 2,555 2,480 2,490 27,900
2026/04/16 2,497 2,550 2,478 2,504 22,400
2026/04/15 2,477 2,555 2,448 2,474 24,400
2026/04/14 2,459 2,507 2,459 2,466 15,900
2026/04/13 2,408 2,442 2,382 2,439 8,400
2026/04/10 2,402 2,452 2,402 2,417 12,600
2026/04/09 2,469 2,472 2,391 2,412 15,000
2026/04/08 2,427 2,468 2,400 2,459 15,000
2026/04/07 2,369 2,444 2,359 2,383 25,100
2026/04/06 2,333 2,415 2,333 2,377 18,100
2026/04/03 2,280 2,341 2,280 2,333 18,600
2026/03/27 2,331 2,388 2,306 2,360 17,800
2026/03/26 2,440 2,440 2,336 2,361 17,500
2026/03/25 2,390 2,429 2,381 2,424 20,900
2026/03/24 2,338 2,358 2,288 2,340 17,800
2026/03/23 2,291 2,336 2,255 2,273 55,300
2026/03/19 2,481 2,505 2,390 2,391 34,300
2026/03/18 2,458 2,560 2,437 2,557 34,900
2026/03/17 2,455 2,484 2,430 2,458 13,400
2026/03/16 2,410 2,498 2,380 2,452 36,500
2026/03/13 2,320 2,407 2,320 2,395 18,700
2026/03/12 2,372 2,405 2,351 2,356 9,600
2026/03/11 2,388 2,440 2,388 2,407 10,000
2026/03/10 2,430 2,452 2,361 2,388 18,100
2026/03/09 2,386 2,393 2,300 2,330 42,100
2026/03/06 2,347 2,490 2,315 2,486 32,900
2026/03/05 2,323 2,360 2,271 2,347 57,200
2026/03/04 2,337 2,370 2,231 2,240 61,400
2026/03/03 2,407 2,419 2,363 2,363 22,400
2026/03/02 2,411 2,449 2,370 2,440 20,200
2026/02/27 2,438 2,539 2,418 2,446 42,400
2026/02/26 2,400 2,480 2,388 2,414 46,300
2026/02/25 2,345 2,437 2,309 2,380 36,100
2026/02/24 2,370 2,399 2,308 2,326 64,200
2026/02/20 2,429 2,429 2,362 2,371 43,400
2026/02/19 2,448 2,450 2,400 2,441 31,400
2026/02/18 2,452 2,493 2,390 2,459 59,600
2026/02/17 2,550 2,557 2,405 2,447 143,900
2026/02/16 2,507 2,632 2,440 2,574 359,600
2026/02/13 2,546 2,550 2,435 2,443 37,800
2026/02/12 2,547 2,570 2,535 2,569 15,400
2026/02/10 2,432 2,545 2,428 2,521 26,500
2026/02/09 2,474 2,474 2,418 2,444 26,600
2026/02/06 2,404 2,429 2,341 2,424 32,800
2026/02/05 2,418 2,459 2,400 2,440 19,500
2026/02/04 2,499 2,499 2,433 2,457 19,000
2026/02/03 2,414 2,526 2,380 2,500 42,100
2026/02/02 2,442 2,474 2,372 2,372 37,400
2026/01/30 2,449 2,465 2,428 2,441 18,500
2026/01/29 2,482 2,482 2,410 2,457 30,100
2026/01/28 2,476 2,520 2,456 2,505 25,900
2026/01/27 2,508 2,515 2,467 2,497 21,400
2026/01/26 2,536 2,536 2,466 2,475 41,600
2026/01/23 2,510 2,620 2,498 2,586 27,200
2026/01/22 2,565 2,565 2,485 2,498 29,800
2026/01/21 2,573 2,595 2,523 2,528 26,000
2026/01/20 2,641 2,641 2,557 2,616 30,300
2026/01/19 2,687 2,693 2,658 2,669 18,900
2026/01/16 2,739 2,755 2,670 2,697 23,700
2026/01/15 2,664 2,750 2,663 2,739 19,800
2026/01/14 2,653 2,690 2,628 2,662 16,200
2026/01/13 2,701 2,701 2,631 2,653 18,500
2026/01/09 2,670 2,680 2,617 2,653 18,600
2026/01/08 2,715 2,715 2,667 2,672 13,200
2026/01/07 2,695 2,735 2,670 2,715 17,000
2026/01/06 2,683 2,755 2,683 2,699 18,200
2026/01/05 2,620 2,678 2,610 2,669 17,400
2025/12/30 2,678 2,678 2,604 2,608 14,500
2025/12/29 2,654 2,698 2,615 2,667 21,000
2025/12/26 2,766 2,766 2,675 2,675 23,800
2025/12/25 2,748 2,760 2,690 2,742 13,900
2025/12/24 2,750 2,799 2,708 2,748 14,200
2025/12/23 2,700 2,795 2,693 2,740 20,300
2025/12/22 2,728 2,740 2,650 2,689 18,000
2025/12/19 2,662 2,689 2,615 2,678 19,300
2025/12/18 2,554 2,670 2,514 2,661 30,600
2025/12/17 2,630 2,668 2,555 2,565 20,200
2025/12/16 2,658 2,660 2,589 2,625 29,400
2025/12/15 2,700 2,745 2,627 2,658 24,300
2025/12/12 2,700 2,741 2,667 2,708 25,900
2025/12/11 2,820 2,861 2,713 2,732 39,100
2025/12/10 2,824 2,858 2,807 2,811 21,300
2025/12/09 2,900 2,911 2,801 2,816 25,100
2025/12/08 2,930 2,944 2,870 2,911 22,800
2025/12/05 3,015 3,110 2,930 2,930 37,500
2025/12/04 2,948 3,055 2,934 3,015 38,400
2025/12/03 3,035 3,035 2,868 2,908 63,300
2025/12/02 3,045 3,090 3,005 3,045 31,800
2025/12/01 3,155 3,155 2,995 3,000 47,200
2025/11/28 2,930 3,205 2,930 3,150 91,600
2025/11/27 2,889 2,940 2,877 2,930 25,700
2025/11/26 2,805 2,880 2,800 2,880 20,500
2025/11/25 2,902 2,910 2,761 2,805 43,900
2025/11/21 2,653 2,886 2,651 2,852 68,000
2025/11/20 2,741 2,744 2,670 2,701 38,800
2025/11/19 2,780 2,800 2,688 2,688 49,600

このページの先頭へ