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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/07 | 2,820 | 2,988 | 2,800 | 2,814 | 94,100 |
| 2024/10/04 | 2,727 | 2,793 | 2,670 | 2,670 | 10,700 |
| 2024/10/03 | 2,830 | 2,850 | 2,724 | 2,744 | 36,700 |
| 2024/10/02 | 2,768 | 2,954 | 2,768 | 2,814 | 93,300 |
| 2024/10/01 | 2,568 | 2,780 | 2,540 | 2,754 | 62,200 |
| 2024/09/30 | 2,671 | 2,695 | 2,524 | 2,541 | 49,200 |
| 2024/09/27 | 2,631 | 2,838 | 2,631 | 2,771 | 69,100 |
| 2024/09/26 | 2,627 | 2,672 | 2,602 | 2,631 | 27,400 |
| 2024/09/25 | 2,656 | 2,738 | 2,590 | 2,645 | 23,800 |
| 2024/09/24 | 2,713 | 2,763 | 2,641 | 2,695 | 29,600 |
| 2024/09/20 | 2,579 | 2,780 | 2,578 | 2,712 | 83,000 |
| 2024/09/19 | 2,561 | 2,578 | 2,500 | 2,577 | 29,700 |
| 2024/09/18 | 2,508 | 2,621 | 2,502 | 2,511 | 34,600 |
| 2024/09/17 | 2,570 | 2,570 | 2,440 | 2,488 | 38,900 |
| 2024/09/13 | 2,605 | 2,690 | 2,527 | 2,527 | 43,600 |
| 2024/09/12 | 2,636 | 2,678 | 2,511 | 2,607 | 50,500 |
| 2024/09/11 | 2,822 | 2,826 | 2,530 | 2,586 | 135,200 |
| 2024/09/10 | 2,715 | 2,899 | 2,666 | 2,826 | 135,400 |
| 2024/09/09 | 2,471 | 2,671 | 2,471 | 2,645 | 99,300 |
| 2024/09/06 | 2,500 | 2,580 | 2,414 | 2,421 | 25,800 |
| 2024/09/05 | 2,395 | 2,566 | 2,383 | 2,478 | 22,800 |
| 2024/09/04 | 2,434 | 2,582 | 2,382 | 2,447 | 75,300 |
| 2024/09/03 | 2,457 | 2,576 | 2,423 | 2,484 | 51,900 |
| 2024/09/02 | 2,335 | 2,458 | 2,298 | 2,442 | 55,000 |
| 2024/08/30 | 2,236 | 2,359 | 2,236 | 2,333 | 35,900 |
| 2024/08/29 | 2,180 | 2,216 | 2,151 | 2,186 | 7,600 |
| 2024/08/28 | 2,182 | 2,230 | 2,132 | 2,216 | 9,500 |
| 2024/08/27 | 2,230 | 2,230 | 2,148 | 2,199 | 4,000 |
| 2024/08/26 | 2,110 | 2,250 | 2,106 | 2,212 | 29,300 |
| 2024/08/23 | 2,158 | 2,158 | 2,083 | 2,108 | 17,200 |
| 2024/08/22 | 2,200 | 2,200 | 2,121 | 2,158 | 17,900 |
| 2024/08/21 | 2,224 | 2,237 | 2,161 | 2,205 | 17,700 |
| 2024/08/20 | 2,238 | 2,314 | 2,214 | 2,250 | 40,100 |
| 2024/08/19 | 2,183 | 2,235 | 2,101 | 2,121 | 29,900 |