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
2026/03/19 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
2025/11/18 2,725 2,923 2,710 2,816 68,600
2025/11/17 2,745 2,813 2,654 2,720 129,800
2025/11/14 2,482 2,996 2,437 2,995 324,300
2025/11/13 2,566 2,566 2,487 2,496 19,900
2025/11/12 2,500 2,576 2,482 2,564 29,300
2025/11/11 2,480 2,490 2,456 2,473 9,600
2025/11/10 2,490 2,490 2,442 2,462 16,300
2025/11/07 2,422 2,443 2,396 2,440 20,600
2025/11/06 2,476 2,486 2,430 2,430 12,400
2025/11/05 2,485 2,485 2,373 2,475 60,900
2025/11/04 2,559 2,574 2,488 2,488 30,800
2025/10/31 2,524 2,582 2,506 2,559 17,300
2025/10/30 2,520 2,565 2,519 2,534 18,600
2025/10/29 2,626 2,650 2,525 2,525 42,700
2025/10/28 2,723 2,730 2,620 2,635 24,500
2025/10/27 2,690 2,750 2,651 2,731 30,100
2025/10/24 2,642 2,689 2,610 2,689 25,500
2025/10/23 2,684 2,684 2,632 2,650 20,600
2025/10/22 2,574 2,722 2,552 2,719 67,200
2025/10/21 2,578 2,606 2,530 2,542 29,600
2025/10/20 2,515 2,579 2,475 2,567 42,500
2025/10/17 2,405 2,437 2,373 2,435 38,500
2025/10/16 2,515 2,515 2,433 2,433 37,200
2025/10/15 2,400 2,502 2,341 2,480 72,700
2025/10/14 2,408 2,429 2,321 2,350 84,500
2025/10/10 2,590 2,590 2,412 2,445 88,900
2025/10/09 2,769 2,780 2,576 2,608 69,000
2025/10/08 2,715 2,770 2,646 2,739 34,600
2025/10/07 2,768 2,780 2,638 2,735 38,100
2025/10/06 2,647 2,740 2,601 2,740 60,100
2025/10/03 2,563 2,650 2,545 2,547 36,800
2025/10/02 2,630 2,671 2,550 2,577 38,800
2025/10/01 2,704 2,721 2,603 2,640 35,800
2025/09/30 2,704 2,735 2,613 2,678 39,500
2025/09/29 2,748 2,850 2,700 2,732 104,000
2025/09/26 2,678 2,700 2,601 2,666 53,900
2025/09/25 2,685 2,701 2,626 2,678 26,700
2025/09/24 2,766 2,766 2,651 2,685 50,700
2025/09/22 2,681 2,775 2,632 2,716 59,600
2025/09/19 2,638 2,681 2,561 2,681 41,100
2025/09/18 2,689 2,738 2,571 2,588 81,200
2025/09/17 2,724 2,748 2,601 2,639 92,200
2025/09/16 2,516 2,777 2,508 2,694 197,200
2025/09/12 2,470 2,473 2,408 2,416 31,000
2025/09/11 2,463 2,474 2,440 2,458 19,200
2025/09/10 2,450 2,459 2,420 2,451 12,800
2025/09/09 2,470 2,493 2,437 2,450 14,800
2025/09/08 2,445 2,487 2,430 2,462 31,200
2025/09/05 2,377 2,416 2,375 2,401 15,600
2025/09/04 2,376 2,395 2,357 2,385 17,000
2025/09/03 2,422 2,422 2,367 2,377 28,100
2025/09/02 2,502 2,515 2,413 2,422 18,200
2025/09/01 2,504 2,511 2,451 2,481 17,400
2025/08/29 2,494 2,550 2,456 2,525 32,300
2025/08/28 2,445 2,445 2,393 2,400 15,700
2025/08/27 2,486 2,486 2,424 2,435 18,700
2025/08/26 2,506 2,506 2,452 2,477 9,800
2025/08/25 2,520 2,558 2,520 2,521 12,200
2025/08/22 2,604 2,620 2,518 2,520 19,900
2025/08/21 2,449 2,602 2,445 2,584 50,400
2025/08/20 2,505 2,515 2,421 2,425 24,000
2025/08/19 2,556 2,600 2,500 2,515 23,600
2025/08/18 2,496 2,650 2,469 2,600 53,600
2025/08/15 2,370 2,469 2,370 2,466 41,100
2025/08/14 2,600 2,634 2,310 2,360 121,000
2025/08/13 2,534 2,577 2,500 2,577 18,000
2025/08/12 2,588 2,606 2,482 2,534 51,800
2025/08/08 2,606 2,618 2,563 2,563 14,200
2025/08/07 2,570 2,617 2,570 2,575 15,100
2025/08/06 2,613 2,617 2,532 2,570 21,400
2025/08/05 2,558 2,602 2,530 2,584 32,500
2025/08/04 2,432 2,570 2,413 2,537 23,900
2025/08/01 2,473 2,544 2,463 2,497 23,800
2025/07/31 2,478 2,533 2,478 2,495 9,000
2025/07/30 2,508 2,508 2,471 2,473 7,200
2025/07/29 2,533 2,533 2,496 2,508 10,700
2025/07/28 2,526 2,600 2,486 2,547 44,400
2025/07/25 2,468 2,525 2,420 2,491 24,800
2025/07/24 2,409 2,489 2,409 2,470 31,600
2025/07/23 2,398 2,419 2,360 2,409 40,300
2025/07/22 2,358 2,400 2,348 2,370 23,200
2025/07/18 2,473 2,473 2,348 2,350 42,800
2025/07/17 2,475 2,524 2,432 2,474 16,300
2025/07/16 2,438 2,485 2,407 2,447 20,200
2025/07/15 2,485 2,485 2,430 2,438 19,900
2025/07/14 2,525 2,550 2,481 2,482 16,200
2025/07/11 2,588 2,598 2,501 2,501 22,000
2025/07/10 2,588 2,645 2,569 2,582 34,600
2025/07/09 2,555 2,574 2,481 2,540 14,100
2025/07/08 2,534 2,582 2,510 2,566 23,300
2025/07/07 2,459 2,538 2,459 2,521 9,300
2025/07/04 2,421 2,511 2,421 2,479 13,600
2025/07/03 2,450 2,455 2,412 2,421 11,000
2025/07/02 2,475 2,493 2,431 2,449 17,500
2025/07/01 2,544 2,565 2,483 2,500 20,600
2025/06/30 2,525 2,633 2,506 2,543 23,200
2025/06/27 2,570 2,588 2,523 2,531 10,800
2025/06/26 2,648 2,690 2,545 2,557 26,000
2025/06/25 2,657 2,679 2,642 2,648 10,000
2025/06/24 2,623 2,725 2,611 2,664 29,400
2025/06/23 2,630 2,647 2,588 2,591 20,600
2025/06/20 2,679 2,712 2,646 2,660 28,500
2025/06/19 2,725 2,742 2,661 2,691 24,200
2025/06/18 2,716 2,758 2,686 2,698 44,800
2025/06/17 2,799 2,860 2,762 2,766 31,000
2025/06/16 2,887 2,887 2,750 2,780 47,200
2025/06/13 2,991 3,025 2,823 2,830 52,700
2025/06/12 3,060 3,060 2,860 2,975 75,500
2025/06/11 2,810 3,050 2,791 3,005 97,400
2025/06/10 2,850 2,880 2,780 2,780 49,800
2025/06/09 2,800 2,853 2,750 2,850 78,100
2025/06/06 2,506 2,586 2,506 2,562 7,700
2025/06/05 2,564 2,600 2,506 2,506 9,000
2025/06/04 2,630 2,630 2,581 2,600 4,300
2025/06/03 2,633 2,633 2,581 2,630 5,600
2025/06/02 2,580 2,656 2,580 2,636 25,400
2025/05/30 2,465 2,575 2,444 2,545 18,900
2025/05/29 2,451 2,472 2,400 2,415 10,500
2025/05/28 2,579 2,579 2,450 2,468 16,800
2025/05/27 2,382 2,525 2,382 2,508 16,400

このページの先頭へ