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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,176 | 2,198 | 2,080 | 2,187 | 88,300 |
| 2024/08/15 | 1,781 | 2,092 | 1,781 | 2,052 | 57,000 |
| 2024/08/14 | 1,659 | 1,986 | 1,631 | 1,810 | 106,800 |
| 2024/08/13 | 1,678 | 1,702 | 1,599 | 1,699 | 15,000 |
| 2024/08/09 | 1,564 | 1,591 | 1,506 | 1,559 | 6,400 |
| 2024/08/08 | 1,520 | 1,596 | 1,499 | 1,545 | 10,600 |
| 2024/08/07 | 1,470 | 1,561 | 1,460 | 1,520 | 31,600 |
| 2024/08/06 | 1,440 | 1,540 | 1,439 | 1,472 | 29,000 |
| 2024/08/05 | 1,600 | 1,609 | 1,280 | 1,333 | 82,600 |
| 2024/08/02 | 1,803 | 1,803 | 1,680 | 1,680 | 73,100 |
| 2024/08/01 | 1,960 | 1,960 | 1,855 | 1,919 | 37,200 |
| 2024/07/31 | 2,021 | 2,021 | 1,957 | 1,990 | 29,300 |
| 2024/07/30 | 2,085 | 2,085 | 2,006 | 2,045 | 20,400 |
| 2024/07/29 | 2,081 | 2,129 | 2,080 | 2,103 | 5,600 |
| 2024/07/26 | 2,059 | 2,104 | 2,055 | 2,055 | 8,100 |
| 2024/07/25 | 2,078 | 2,115 | 2,025 | 2,080 | 27,500 |
| 2024/07/24 | 2,185 | 2,199 | 2,105 | 2,105 | 29,800 |
| 2024/07/23 | 2,195 | 2,233 | 2,185 | 2,185 | 4,800 |
| 2024/07/22 | 2,216 | 2,273 | 2,145 | 2,183 | 18,300 |
| 2024/07/19 | 2,220 | 2,250 | 2,192 | 2,215 | 11,300 |
| 2024/07/18 | 2,206 | 2,291 | 2,206 | 2,218 | 11,400 |
| 2024/07/17 | 2,210 | 2,329 | 2,196 | 2,250 | 35,300 |
| 2024/07/16 | 2,211 | 2,232 | 2,172 | 2,182 | 29,100 |
| 2024/07/12 | 2,201 | 2,251 | 2,170 | 2,216 | 39,600 |
| 2024/07/11 | 2,269 | 2,269 | 2,124 | 2,219 | 65,200 |
| 2024/07/10 | 2,402 | 2,407 | 2,244 | 2,267 | 71,000 |
| 2024/07/09 | 2,460 | 2,515 | 2,394 | 2,431 | 85,900 |
| 2024/07/08 | 2,341 | 2,456 | 2,316 | 2,451 | 33,000 |
| 2024/07/05 | 2,435 | 2,442 | 2,311 | 2,324 | 64,000 |
| 2024/07/04 | 2,473 | 2,525 | 2,435 | 2,435 | 16,200 |
| 2024/07/03 | 2,435 | 2,496 | 2,420 | 2,454 | 14,000 |
| 2024/07/02 | 2,418 | 2,459 | 2,408 | 2,436 | 13,100 |
| 2024/07/01 | 2,517 | 2,517 | 2,429 | 2,430 | 26,500 |
| 2024/06/28 | 2,501 | 2,527 | 2,480 | 2,498 | 13,800 |
| 2024/06/27 | 2,500 | 2,645 | 2,498 | 2,515 | 25,000 |
| 2024/06/26 | 2,525 | 2,549 | 2,467 | 2,490 | 27,000 |
| 2024/06/25 | 2,574 | 2,628 | 2,520 | 2,525 | 37,500 |
| 2024/06/24 | 2,636 | 2,695 | 2,565 | 2,590 | 41,500 |
| 2024/06/21 | 2,645 | 2,700 | 2,612 | 2,686 | 21,900 |
| 2024/06/20 | 2,680 | 2,765 | 2,666 | 2,689 | 24,300 |
| 2024/06/19 | 2,590 | 2,727 | 2,583 | 2,690 | 47,100 |
| 2024/06/18 | 2,703 | 2,708 | 2,562 | 2,583 | 54,800 |
| 2024/06/17 | 2,539 | 2,682 | 2,532 | 2,681 | 66,200 |
| 2024/06/14 | 2,510 | 2,567 | 2,508 | 2,519 | 52,000 |
| 2024/06/13 | 2,578 | 2,640 | 2,556 | 2,583 | 67,100 |
| 2024/06/12 | 2,679 | 2,690 | 2,532 | 2,540 | 182,600 |
| 2024/06/11 | 2,849 | 2,900 | 2,729 | 2,729 | 209,100 |
| 2024/06/10 | 2,828 | 2,940 | 2,700 | 2,851 | 294,800 |
| 2024/06/07 | 3,105 | 3,180 | 2,914 | 2,967 | 161,200 |
| 2024/06/06 | 3,100 | 3,185 | 2,791 | 3,085 | 236,500 |
| 2024/06/05 | 3,195 | 3,340 | 3,030 | 3,185 | 314,200 |
| 2024/06/04 | 3,225 | 3,365 | 3,025 | 3,365 | 538,300 |
| 2024/06/03 | 2,359 | 2,865 | 2,352 | 2,865 | 77,100 |
| 2024/05/31 | 2,331 | 2,392 | 2,330 | 2,365 | 16,900 |
| 2024/05/30 | 2,393 | 2,453 | 2,356 | 2,361 | 6,900 |
| 2024/05/29 | 2,491 | 2,491 | 2,401 | 2,441 | 9,400 |
| 2024/05/28 | 2,514 | 2,525 | 2,459 | 2,525 | 9,900 |
| 2024/05/27 | 2,575 | 2,632 | 2,468 | 2,564 | 8,300 |
| 2024/05/24 | 2,548 | 2,596 | 2,504 | 2,577 | 4,000 |
| 2024/05/23 | 2,812 | 2,825 | 2,530 | 2,576 | 12,700 |
| 2024/05/22 | 2,770 | 2,770 | 2,690 | 2,712 | 7,300 |
| 2024/05/21 | 2,854 | 2,854 | 2,766 | 2,766 | 6,000 |
| 2024/05/20 | 2,802 | 2,840 | 2,735 | 2,820 | 13,400 |
| 2024/05/17 | 2,549 | 2,792 | 2,505 | 2,723 | 30,700 |
| 2024/05/16 | 2,331 | 2,550 | 2,330 | 2,499 | 43,100 |
| 2024/05/15 | 2,891 | 2,918 | 2,381 | 2,381 | 43,600 |
| 2024/05/14 | 2,775 | 2,881 | 2,775 | 2,881 | 11,100 |
| 2024/05/13 | 2,682 | 2,760 | 2,682 | 2,753 | 6,800 |
| 2024/05/10 | 2,770 | 2,778 | 2,720 | 2,730 | 8,100 |
| 2024/05/09 | 2,748 | 2,781 | 2,649 | 2,739 | 12,000 |
| 2024/05/08 | 2,746 | 2,770 | 2,703 | 2,741 | 20,300 |
| 2024/05/07 | 2,785 | 2,831 | 2,769 | 2,770 | 11,600 |
| 2024/05/02 | 2,841 | 2,864 | 2,770 | 2,770 | 17,400 |
| 2024/05/01 | 2,854 | 2,873 | 2,830 | 2,841 | 6,900 |
| 2024/04/30 | 2,977 | 2,977 | 2,851 | 2,884 | 12,500 |
| 2024/04/26 | 2,909 | 2,974 | 2,907 | 2,945 | 13,000 |
| 2024/04/25 | 3,070 | 3,070 | 2,905 | 2,905 | 26,800 |
| 2024/04/24 | 3,085 | 3,120 | 3,065 | 3,075 | 15,800 |
| 2024/04/23 | 3,055 | 3,140 | 3,045 | 3,080 | 21,400 |
| 2024/04/22 | 2,911 | 3,055 | 2,911 | 3,040 | 27,900 |
| 2024/04/19 | 2,894 | 2,948 | 2,795 | 2,893 | 36,600 |
| 2024/04/18 | 2,912 | 2,940 | 2,882 | 2,931 | 25,200 |
| 2024/04/17 | 3,025 | 3,040 | 2,900 | 2,923 | 32,200 |
| 2024/04/16 | 3,045 | 3,090 | 2,986 | 3,070 | 26,500 |
| 2024/04/15 | 3,150 | 3,195 | 2,950 | 3,115 | 41,600 |
| 2024/04/12 | 3,285 | 3,490 | 3,075 | 3,240 | 77,400 |
| 2024/04/11 | 3,190 | 3,275 | 3,145 | 3,230 | 15,300 |
| 2024/04/10 | 3,200 | 3,310 | 3,175 | 3,200 | 15,700 |
| 2024/04/09 | 3,185 | 3,235 | 3,140 | 3,200 | 13,300 |
| 2024/04/08 | 3,140 | 3,220 | 3,130 | 3,185 | 14,700 |
| 2024/04/05 | 3,140 | 3,200 | 3,090 | 3,130 | 12,300 |
| 2024/04/04 | 3,245 | 3,315 | 3,160 | 3,200 | 22,100 |
| 2024/04/03 | 3,280 | 3,300 | 3,215 | 3,230 | 9,500 |
| 2024/04/02 | 3,390 | 3,465 | 3,255 | 3,285 | 30,600 |
| 2024/04/01 | 3,515 | 3,640 | 3,395 | 3,400 | 42,600 |
| 2024/03/29 | 3,390 | 3,445 | 3,330 | 3,375 | 17,700 |
| 2024/03/28 | 3,370 | 3,475 | 3,360 | 3,360 | 20,400 |
| 2024/03/27 | 3,440 | 3,475 | 3,355 | 3,360 | 20,400 |
| 2024/03/26 | 3,590 | 3,595 | 3,445 | 3,445 | 36,700 |
| 2024/03/25 | 3,360 | 3,700 | 3,360 | 3,605 | 59,900 |
| 2024/03/22 | 3,545 | 3,545 | 3,330 | 3,340 | 31,700 |
| 2024/03/21 | 3,510 | 3,605 | 3,470 | 3,540 | 42,400 |
| 2024/03/19 | 3,495 | 3,515 | 3,390 | 3,410 | 21,800 |
| 2024/03/18 | 3,500 | 3,615 | 3,470 | 3,520 | 18,100 |
| 2024/03/15 | 3,650 | 3,650 | 3,475 | 3,500 | 15,900 |
| 2024/03/14 | 3,650 | 3,785 | 3,605 | 3,680 | 30,900 |
| 2024/03/13 | 3,950 | 3,995 | 3,510 | 3,550 | 85,200 |
| 2024/03/12 | 3,690 | 3,850 | 3,630 | 3,680 | 34,500 |
| 2024/03/11 | 3,755 | 3,920 | 3,700 | 3,760 | 49,600 |
| 2024/03/08 | 4,195 | 4,205 | 3,945 | 3,945 | 55,700 |
| 2024/03/07 | 4,410 | 4,530 | 4,180 | 4,195 | 42,300 |
| 2024/03/06 | 4,460 | 4,460 | 4,175 | 4,340 | 102,300 |
| 2024/03/05 | 4,400 | 4,665 | 4,310 | 4,600 | 86,400 |
| 2024/03/04 | 4,200 | 4,400 | 4,020 | 4,400 | 61,200 |
| 2024/03/01 | 4,175 | 4,245 | 4,115 | 4,135 | 47,300 |
| 2024/02/29 | 4,100 | 4,215 | 4,060 | 4,105 | 40,100 |
| 2024/02/28 | 4,360 | 4,365 | 4,105 | 4,170 | 59,100 |
| 2024/02/27 | 4,420 | 4,590 | 4,305 | 4,495 | 51,200 |
| 2024/02/26 | 4,135 | 4,340 | 4,075 | 4,300 | 53,600 |
| 2024/02/22 | 4,205 | 4,345 | 4,000 | 4,205 | 41,100 |
| 2024/02/21 | 4,185 | 4,245 | 4,060 | 4,135 | 31,300 |
| 2024/02/20 | 4,350 | 4,425 | 4,180 | 4,310 | 40,100 |
| 2024/02/19 | 4,255 | 4,380 | 4,000 | 4,375 | 64,500 |
| 2024/02/16 | 3,810 | 4,200 | 3,800 | 4,195 | 118,100 |
| 2024/02/15 | 3,375 | 3,960 | 3,355 | 3,800 | 138,200 |
| 2024/02/14 | 3,440 | 3,440 | 3,250 | 3,305 | 25,200 |
| 2024/02/13 | 3,575 | 3,610 | 3,480 | 3,510 | 11,300 |
| 2024/02/09 | 3,500 | 3,600 | 3,385 | 3,570 | 34,200 |
| 2024/02/08 | 3,635 | 3,660 | 3,550 | 3,580 | 15,700 |
| 2024/02/07 | 3,600 | 3,670 | 3,425 | 3,600 | 43,000 |
| 2024/02/06 | 3,520 | 3,690 | 3,490 | 3,690 | 51,400 |
| 2024/02/05 | 3,400 | 3,520 | 3,305 | 3,500 | 27,300 |
| 2024/02/02 | 3,155 | 3,345 | 3,140 | 3,345 | 36,700 |
| 2024/02/01 | 3,190 | 3,220 | 3,080 | 3,110 | 15,600 |
| 2024/01/31 | 3,260 | 3,265 | 3,170 | 3,235 | 19,600 |
| 2024/01/30 | 3,165 | 3,280 | 3,115 | 3,265 | 20,200 |
| 2024/01/29 | 3,250 | 3,280 | 3,110 | 3,130 | 16,600 |
| 2024/01/26 | 3,400 | 3,400 | 3,065 | 3,220 | 49,800 |
| 2024/01/25 | 3,400 | 3,445 | 3,320 | 3,415 | 22,600 |
| 2024/01/24 | 3,490 | 3,570 | 3,400 | 3,450 | 19,800 |
| 2024/01/23 | 3,585 | 3,625 | 3,430 | 3,450 | 27,700 |
| 2024/01/22 | 3,380 | 3,585 | 3,380 | 3,575 | 33,200 |
| 2024/01/19 | 3,450 | 3,500 | 3,360 | 3,360 | 30,900 |
| 2024/01/18 | 3,410 | 3,605 | 3,355 | 3,500 | 27,400 |
| 2024/01/17 | 3,340 | 3,405 | 3,230 | 3,340 | 41,900 |
| 2024/01/16 | 3,200 | 3,290 | 3,200 | 3,285 | 16,000 |
| 2024/01/15 | 3,430 | 3,430 | 3,225 | 3,245 | 33,700 |
| 2024/01/12 | 3,400 | 3,510 | 3,340 | 3,430 | 23,900 |
| 2024/01/11 | 3,500 | 3,595 | 3,315 | 3,400 | 41,700 |
| 2024/01/10 | 3,470 | 3,530 | 3,395 | 3,450 | 20,400 |
| 2024/01/09 | 3,545 | 3,595 | 3,335 | 3,530 | 37,800 |
| 2024/01/05 | 3,580 | 3,720 | 3,415 | 3,415 | 66,200 |
| 2024/01/04 | 3,260 | 3,615 | 3,205 | 3,460 | 39,500 |