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
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
2025/05/26 2,335 2,400 2,308 2,399 5,300
2025/05/23 2,306 2,367 2,300 2,335 6,100
2025/05/22 2,313 2,385 2,300 2,325 9,900
2025/05/21 2,399 2,408 2,361 2,363 6,700
2025/05/20 2,441 2,441 2,370 2,371 7,800
2025/05/19 2,356 2,440 2,356 2,419 12,800
2025/05/16 2,434 2,434 2,331 2,353 15,800
2025/05/15 2,311 2,555 2,310 2,401 25,400
2025/05/14 2,348 2,349 2,305 2,310 3,700
2025/05/13 2,350 2,356 2,250 2,303 10,700
2025/05/12 2,201 2,300 2,201 2,300 5,100
2025/05/09 2,194 2,240 2,194 2,200 6,200
2025/05/08 2,190 2,219 2,183 2,194 2,000
2025/05/07 2,199 2,219 2,185 2,213 3,300
2025/05/02 2,212 2,232 2,180 2,197 5,200
2025/05/01 2,228 2,285 2,202 2,225 3,100
2025/04/30 2,154 2,218 2,150 2,217 4,900
2025/04/28 2,227 2,319 2,141 2,153 13,800
2025/04/25 2,132 2,195 2,132 2,178 3,100
2025/04/24 2,163 2,200 2,122 2,132 3,500
2025/04/23 2,183 2,204 2,161 2,161 2,900
2025/04/22 2,181 2,181 2,132 2,167 2,600
2025/04/21 2,218 2,238 2,136 2,143 8,900
2025/04/18 2,195 2,231 2,190 2,219 10,000
2025/04/17 2,137 2,255 2,137 2,216 12,800
2025/04/16 2,244 2,244 2,128 2,137 10,500
2025/04/15 2,316 2,345 2,284 2,285 5,700
2025/04/14 2,360 2,366 2,264 2,366 5,600
2025/04/11 2,215 2,360 2,115 2,360 3,200
2025/04/10 2,366 2,366 2,164 2,294 8,900
2025/04/09 2,105 2,186 1,972 2,186 13,600
2025/04/08 2,021 2,320 2,021 2,194 7,300
2025/04/07 1,778 2,170 1,778 1,978 19,700
2025/04/04 2,236 2,299 2,050 2,178 29,100
2025/04/03 2,265 2,359 2,256 2,288 12,200
2025/04/02 2,307 2,364 2,257 2,315 10,900
2025/04/01 2,333 2,363 2,319 2,319 4,700
2025/03/31 2,324 2,359 2,288 2,326 17,200
2025/03/28 2,363 2,399 2,353 2,368 5,100
2025/03/27 2,413 2,423 2,353 2,356 9,300
2025/03/26 2,422 2,425 2,413 2,413 4,300
2025/03/25 2,450 2,469 2,420 2,420 6,800
2025/03/24 2,440 2,450 2,414 2,450 4,500
2025/03/21 2,448 2,458 2,400 2,440 10,100
2025/03/19 2,453 2,487 2,453 2,455 2,100
2025/03/18 2,486 2,495 2,453 2,453 7,400
2025/03/17 2,530 2,546 2,503 2,503 6,500
2025/03/14 2,499 2,530 2,480 2,480 8,100
2025/03/13 2,462 2,505 2,462 2,498 5,300
2025/03/12 2,433 2,481 2,432 2,459 7,700
2025/03/11 2,460 2,469 2,393 2,450 21,000
2025/03/10 2,582 2,582 2,525 2,530 2,300
2025/03/07 2,513 2,582 2,513 2,582 11,500
2025/03/06 2,496 2,537 2,493 2,512 9,000
2025/03/05 2,489 2,505 2,460 2,466 7,900
2025/03/04 2,471 2,515 2,469 2,489 13,300
2025/03/03 2,563 2,563 2,475 2,499 37,600
2025/02/28 2,583 2,644 2,555 2,600 34,600
2025/02/27 2,700 2,700 2,580 2,588 25,600
2025/02/26 2,686 2,724 2,662 2,670 17,800
2025/02/25 2,742 2,779 2,682 2,709 19,000
2025/02/21 2,705 2,864 2,692 2,792 53,100
2025/02/20 2,600 2,750 2,600 2,665 23,800
2025/02/19 2,637 2,657 2,601 2,603 7,900
2025/02/18 2,676 2,749 2,611 2,653 16,200
2025/02/17 2,501 2,675 2,501 2,651 42,000
2025/02/14 2,690 2,724 2,457 2,457 45,600
2025/02/13 2,749 2,749 2,690 2,724 7,400
2025/02/12 2,734 2,818 2,679 2,726 27,100
2025/02/10 2,612 2,745 2,580 2,702 16,100
2025/02/07 2,714 2,714 2,646 2,661 9,300
2025/02/06 2,728 2,751 2,687 2,691 12,400
2025/02/05 2,718 2,749 2,701 2,712 11,800
2025/02/04 2,651 2,719 2,622 2,709 30,700
2025/02/03 2,707 2,707 2,590 2,643 27,000
2025/01/31 2,836 2,836 2,756 2,807 31,900
2025/01/30 2,761 2,846 2,713 2,838 35,200
2025/01/29 2,680 2,855 2,670 2,791 79,200
2025/01/28 2,531 2,657 2,522 2,649 19,400
2025/01/27 2,675 2,696 2,519 2,553 43,000
2025/01/24 2,677 2,688 2,631 2,638 30,200
2025/01/23 2,601 2,679 2,599 2,642 25,500
2025/01/22 2,600 2,624 2,574 2,599 30,600
2025/01/21 2,586 2,614 2,539 2,593 16,200
2025/01/20 2,486 2,579 2,477 2,563 16,300
2025/01/17 2,406 2,493 2,383 2,493 22,000
2025/01/16 2,468 2,537 2,386 2,406 19,600
2025/01/15 2,535 2,555 2,432 2,432 19,800
2025/01/14 2,530 2,600 2,470 2,485 27,500
2025/01/10 2,429 2,600 2,428 2,580 68,400
2025/01/09 2,450 2,495 2,343 2,428 105,000
2025/01/08 2,791 2,830 2,588 2,626 185,000
2025/01/07 2,707 2,950 2,660 2,841 169,500
2025/01/06 2,780 2,821 2,633 2,643 79,600
2024/12/30 2,452 2,606 2,452 2,590 26,900
2024/12/27 2,425 2,485 2,421 2,485 11,200
2024/12/26 2,508 2,508 2,423 2,423 13,500
2024/12/25 2,359 2,545 2,349 2,500 40,000
2024/12/24 2,385 2,428 2,348 2,348 23,600
2024/12/23 2,402 2,449 2,380 2,385 21,100
2024/12/20 2,470 2,540 2,380 2,380 31,600
2024/12/19 2,444 2,530 2,428 2,519 30,300
2024/12/18 2,456 2,596 2,401 2,494 78,100
2024/12/17 2,250 2,375 2,246 2,356 33,000
2024/12/16 2,236 2,239 2,200 2,203 24,200
2024/12/13 2,405 2,405 2,286 2,286 19,100
2024/12/12 2,368 2,410 2,325 2,326 16,600
2024/12/11 2,419 2,419 2,334 2,366 8,800
2024/12/10 2,384 2,419 2,360 2,419 22,200
2024/12/09 2,344 2,389 2,303 2,338 20,700
2024/12/06 2,394 2,394 2,284 2,294 34,800
2024/12/05 2,401 2,450 2,390 2,400 20,800
2024/12/04 2,522 2,522 2,425 2,425 28,400
2024/12/03 2,526 2,549 2,493 2,522 17,500
2024/12/02 2,519 2,570 2,490 2,495 27,800
2024/11/29 2,600 2,636 2,512 2,548 36,500
2024/11/28 2,582 2,638 2,563 2,590 9,700
2024/11/27 2,623 2,685 2,588 2,626 43,600
2024/11/26 2,726 2,726 2,553 2,595 53,100
2024/11/25 2,793 2,834 2,715 2,760 55,400
2024/11/22 2,892 2,923 2,729 2,743 66,800
2024/11/21 2,908 3,030 2,876 2,890 45,100
2024/11/20 2,865 2,935 2,826 2,870 44,400
2024/11/19 2,751 2,883 2,711 2,883 50,200
2024/11/18 2,827 2,941 2,708 2,766 50,000
2024/11/15 3,050 3,085 2,800 2,877 74,100
2024/11/14 2,715 3,055 2,660 2,995 115,900
2024/11/13 2,719 2,758 2,671 2,714 10,500
2024/11/12 2,792 2,829 2,669 2,719 23,100
2024/11/11 2,829 2,908 2,701 2,765 48,000
2024/11/08 2,650 2,833 2,645 2,800 33,300
2024/11/07 2,550 2,695 2,529 2,650 56,400
2024/11/06 2,651 2,675 2,470 2,512 63,400
2024/11/05 2,751 2,773 2,634 2,634 30,000
2024/11/01 2,752 2,814 2,741 2,753 58,800
2024/10/31 2,823 2,955 2,809 2,852 92,000
2024/10/30 2,774 2,801 2,646 2,750 83,900
2024/10/29 2,711 2,836 2,652 2,776 116,800
2024/10/28 2,583 2,669 2,538 2,611 67,400
2024/10/25 2,900 2,910 2,580 2,583 113,400
2024/10/24 3,010 3,145 2,907 2,950 78,600
2024/10/23 3,310 3,340 3,035 3,070 105,800
2024/10/22 3,625 3,680 3,305 3,365 142,400
2024/10/21 3,665 4,155 3,665 3,695 150,500
2024/10/18 3,520 3,640 3,350 3,620 95,300
2024/10/17 3,300 3,670 3,290 3,520 187,000
2024/10/16 3,150 3,210 3,075 3,205 52,200
2024/10/15 3,175 3,255 3,145 3,180 76,300
2024/10/11 2,900 3,120 2,878 3,050 71,300
2024/10/10 2,869 2,930 2,843 2,898 31,700
2024/10/09 2,850 2,882 2,707 2,835 43,500
2024/10/08 2,824 2,899 2,796 2,824 41,200

このページの先頭へ