ＧＲＣＳ(9250)の株価時系列情報
ＧＲＣＳ(9250)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,162 | 1,195 | 1,135 | 1,195 | 9,600 |
| 2026/02/03 | 1,145 | 1,199 | 1,145 | 1,165 | 17,700 |
| 2026/02/02 | 1,157 | 1,162 | 1,118 | 1,140 | 18,900 |
| 2026/01/30 | 1,161 | 1,193 | 1,152 | 1,180 | 19,600 |
| 2026/01/29 | 1,188 | 1,188 | 1,135 | 1,179 | 33,200 |
| 2026/01/28 | 1,210 | 1,240 | 1,177 | 1,213 | 62,000 |
| 2026/01/27 | 1,413 | 1,558 | 1,240 | 1,240 | 388,900 |
| 2026/01/26 | 1,430 | 1,430 | 1,312 | 1,323 | 81,700 |
| 2026/01/23 | 1,490 | 1,590 | 1,400 | 1,460 | 258,900 |
| 2026/01/22 | 2,055 | 2,138 | 1,522 | 1,570 | 827,800 |
| 2026/01/21 | 1,605 | 1,605 | 1,605 | 1,605 | 4,800 |
| 2026/01/20 | 1,305 | 1,305 | 1,305 | 1,305 | 3,300 |
| 2026/01/19 | 930 | 1,011 | 922 | 1,005 | 7,200 |
| 2026/01/16 | 933 | 936 | 919 | 934 | 2,400 |
| 2026/01/15 | 932 | 934 | 913 | 927 | 4,900 |
| 2026/01/14 | 960 | 973 | 946 | 947 | 3,000 |
| 2026/01/13 | 990 | 1,001 | 973 | 973 | 3,900 |
| 2026/01/09 | 994 | 1,008 | 986 | 986 | 1,300 |
| 2026/01/08 | 994 | 1,035 | 994 | 1,020 | 1,500 |
| 2026/01/07 | 969 | 995 | 969 | 995 | 1,200 |
| 2026/01/06 | 973 | 980 | 969 | 980 | 1,500 |
| 2026/01/05 | 949 | 965 | 937 | 960 | 2,200 |
| 2025/12/30 | 966 | 981 | 936 | 936 | 3,200 |
| 2025/12/29 | 936 | 952 | 936 | 936 | 2,700 |
| 2025/12/26 | 923 | 928 | 921 | 921 | 7,500 |
| 2025/12/25 | 917 | 930 | 914 | 922 | 3,800 |
| 2025/12/24 | 909 | 920 | 909 | 911 | 5,100 |
| 2025/12/23 | 922 | 922 | 901 | 920 | 3,900 |
| 2025/12/22 | 937 | 940 | 920 | 922 | 2,700 |
| 2025/12/19 | 923 | 926 | 910 | 926 | 5,500 |
| 2025/12/18 | 940 | 944 | 901 | 928 | 11,400 |
| 2025/12/17 | 970 | 970 | 939 | 946 | 3,800 |
| 2025/12/16 | 965 | 980 | 950 | 980 | 1,900 |
| 2025/12/15 | 970 | 980 | 959 | 980 | 5,500 |
| 2025/12/12 | 971 | 971 | 962 | 970 | 1,600 |
| 2025/12/11 | 974 | 979 | 970 | 970 | 2,400 |
| 2025/12/10 | 971 | 976 | 971 | 974 | 1,400 |
| 2025/12/09 | 998 | 998 | 968 | 971 | 400 |
| 2025/12/08 | 977 | 1,000 | 968 | 998 | 900 |
| 2025/12/05 | 990 | 990 | 990 | 990 | 300 |
| 2025/12/04 | 993 | 1,006 | 990 | 1,004 | 4,000 |
| 2025/12/03 | 1,002 | 1,002 | 1,002 | 1,002 | 300 |
| 2025/12/02 | 1,010 | 1,012 | 1,010 | 1,012 | 500 |
| 2025/12/01 | 1,017 | 1,047 | 1,010 | 1,010 | 1,200 |
| 2025/11/28 | 1,001 | 1,001 | 1,001 | 1,001 | 1,200 |
| 2025/11/27 | 990 | 1,033 | 978 | 1,001 | 1,300 |
| 2025/11/26 | 1,021 | 1,022 | 1,015 | 1,015 | 700 |
| 2025/11/25 | 1,010 | 1,010 | 1,001 | 1,001 | 700 |
| 2025/11/21 | 994 | 1,025 | 994 | 1,011 | 3,200 |
| 2025/11/20 | 1,031 | 1,032 | 992 | 1,008 | 3,900 |
| 2025/11/19 | 1,005 | 1,030 | 1,000 | 1,021 | 3,500 |
| 2025/11/18 | 1,046 | 1,046 | 1,004 | 1,030 | 2,100 |
| 2025/11/17 | 1,019 | 1,046 | 1,019 | 1,046 | 1,800 |
| 2025/11/14 | 1,066 | 1,066 | 1,019 | 1,028 | 5,000 |
| 2025/11/13 | 1,061 | 1,069 | 1,042 | 1,066 | 2,200 |
| 2025/11/12 | 1,080 | 1,100 | 1,052 | 1,064 | 5,400 |
| 2025/11/11 | 1,090 | 1,090 | 1,065 | 1,080 | 3,900 |
| 2025/11/10 | 1,100 | 1,100 | 1,090 | 1,090 | 200 |
| 2025/11/07 | 1,118 | 1,118 | 1,105 | 1,113 | 400 |
| 2025/11/06 | 1,125 | 1,155 | 1,118 | 1,118 | 400 |
| 2025/11/05 | 1,130 | 1,130 | 1,094 | 1,095 | 600 |
| 2025/10/31 | 1,157 | 1,157 | 1,117 | 1,130 | 1,300 |
| 2025/10/30 | 1,154 | 1,157 | 1,154 | 1,157 | 200 |
| 2025/10/29 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2025/10/28 | 1,155 | 1,155 | 1,153 | 1,153 | 800 |
| 2025/10/27 | 1,155 | 1,160 | 1,155 | 1,160 | 1,000 |
| 2025/10/23 | 1,158 | 1,158 | 1,153 | 1,153 | 600 |
| 2025/10/22 | 1,155 | 1,158 | 1,155 | 1,158 | 200 |
| 2025/10/21 | 1,153 | 1,155 | 1,136 | 1,154 | 3,000 |
| 2025/10/20 | 1,172 | 1,172 | 1,120 | 1,143 | 3,000 |
| 2025/10/17 | 1,199 | 1,199 | 1,101 | 1,174 | 7,800 |
| 2025/10/16 | 1,170 | 1,221 | 1,170 | 1,200 | 11,500 |
| 2025/10/15 | 1,300 | 1,318 | 1,300 | 1,315 | 1,000 |
| 2025/10/14 | 1,325 | 1,325 | 1,300 | 1,300 | 2,600 |
| 2025/10/10 | 1,329 | 1,330 | 1,329 | 1,330 | 500 |
| 2025/10/09 | 1,319 | 1,329 | 1,319 | 1,329 | 2,400 |
| 2025/10/08 | 1,330 | 1,330 | 1,320 | 1,320 | 300 |
| 2025/10/07 | 1,335 | 1,338 | 1,325 | 1,325 | 7,000 |
| 2025/10/06 | 1,309 | 1,339 | 1,309 | 1,338 | 10,800 |
| 2025/10/03 | 1,319 | 1,319 | 1,319 | 1,319 | 200 |
| 2025/10/02 | 1,312 | 1,312 | 1,308 | 1,309 | 1,000 |
| 2025/10/01 | 1,324 | 1,324 | 1,316 | 1,316 | 1,700 |
| 2025/09/30 | 1,313 | 1,324 | 1,313 | 1,324 | 800 |
| 2025/09/29 | 1,317 | 1,317 | 1,312 | 1,314 | 900 |
| 2025/09/26 | 1,300 | 1,326 | 1,300 | 1,325 | 1,000 |
| 2025/09/25 | 1,310 | 1,332 | 1,292 | 1,300 | 1,500 |
| 2025/09/22 | 1,303 | 1,310 | 1,303 | 1,310 | 700 |
| 2025/09/19 | 1,320 | 1,327 | 1,300 | 1,310 | 4,300 |
| 2025/09/18 | 1,312 | 1,320 | 1,312 | 1,318 | 1,000 |
| 2025/09/16 | 1,356 | 1,356 | 1,342 | 1,342 | 1,100 |
| 2025/09/12 | 1,364 | 1,364 | 1,334 | 1,334 | 2,000 |
| 2025/09/11 | 1,361 | 1,361 | 1,334 | 1,334 | 1,500 |
| 2025/09/10 | 1,361 | 1,361 | 1,361 | 1,361 | 200 |
| 2025/09/09 | 1,328 | 1,333 | 1,327 | 1,333 | 900 |
| 2025/09/08 | 1,325 | 1,370 | 1,325 | 1,325 | 2,300 |
| 2025/09/05 | 1,349 | 1,349 | 1,321 | 1,322 | 1,100 |
| 2025/09/04 | 1,348 | 1,348 | 1,334 | 1,340 | 500 |
| 2025/09/03 | 1,322 | 1,340 | 1,321 | 1,321 | 600 |
| 2025/09/02 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2025/08/29 | 1,321 | 1,329 | 1,321 | 1,325 | 1,900 |
| 2025/08/28 | 1,329 | 1,329 | 1,318 | 1,327 | 1,600 |
| 2025/08/27 | 1,335 | 1,335 | 1,330 | 1,331 | 1,200 |
| 2025/08/26 | 1,335 | 1,345 | 1,335 | 1,335 | 1,000 |
| 2025/08/25 | 1,324 | 1,356 | 1,323 | 1,336 | 3,900 |
| 2025/08/22 | 1,359 | 1,420 | 1,321 | 1,321 | 11,500 |
| 2025/08/21 | 1,321 | 1,357 | 1,321 | 1,357 | 4,900 |
| 2025/08/20 | 1,303 | 1,320 | 1,303 | 1,318 | 3,400 |
| 2025/08/19 | 1,302 | 1,302 | 1,302 | 1,302 | 300 |
| 2025/08/18 | 1,314 | 1,314 | 1,290 | 1,301 | 1,700 |
| 2025/08/15 | 1,281 | 1,287 | 1,281 | 1,287 | 500 |
| 2025/08/14 | 1,280 | 1,280 | 1,280 | 1,280 | 800 |
| 2025/08/13 | 1,310 | 1,310 | 1,309 | 1,310 | 1,600 |
| 2025/08/12 | 1,301 | 1,311 | 1,301 | 1,310 | 1,700 |
| 2025/08/08 | 1,339 | 1,339 | 1,312 | 1,312 | 2,500 |
| 2025/08/07 | 1,315 | 1,320 | 1,315 | 1,320 | 1,400 |
| 2025/08/06 | 1,306 | 1,318 | 1,306 | 1,318 | 400 |
| 2025/08/05 | 1,294 | 1,323 | 1,294 | 1,315 | 2,500 |
| 2025/08/04 | 1,321 | 1,321 | 1,320 | 1,320 | 1,000 |
| 2025/08/01 | 1,320 | 1,320 | 1,319 | 1,319 | 300 |
| 2025/07/31 | 1,321 | 1,321 | 1,320 | 1,320 | 300 |
| 2025/07/30 | 1,336 | 1,336 | 1,310 | 1,316 | 1,500 |
| 2025/07/29 | 1,335 | 1,337 | 1,335 | 1,337 | 300 |
| 2025/07/28 | 1,327 | 1,335 | 1,310 | 1,335 | 2,900 |
| 2025/07/25 | 1,309 | 1,309 | 1,309 | 1,309 | 100 |
| 2025/07/24 | 1,311 | 1,318 | 1,308 | 1,308 | 1,100 |
| 2025/07/23 | 1,327 | 1,329 | 1,309 | 1,309 | 1,400 |
| 2025/07/22 | 1,320 | 1,320 | 1,309 | 1,309 | 800 |
| 2025/07/18 | 1,303 | 1,323 | 1,303 | 1,303 | 300 |
| 2025/07/17 | 1,305 | 1,305 | 1,303 | 1,303 | 900 |
| 2025/07/16 | 1,307 | 1,358 | 1,297 | 1,305 | 8,300 |
| 2025/07/15 | 1,331 | 1,332 | 1,306 | 1,306 | 2,500 |
| 2025/07/14 | 1,326 | 1,378 | 1,326 | 1,331 | 2,600 |
| 2025/07/11 | 1,324 | 1,326 | 1,320 | 1,325 | 1,200 |
| 2025/07/10 | 1,316 | 1,330 | 1,316 | 1,330 | 1,200 |
| 2025/07/09 | 1,304 | 1,330 | 1,304 | 1,316 | 2,100 |
| 2025/07/08 | 1,305 | 1,322 | 1,301 | 1,301 | 1,600 |
| 2025/07/07 | 1,309 | 1,322 | 1,306 | 1,322 | 900 |
| 2025/07/04 | 1,309 | 1,309 | 1,309 | 1,309 | 300 |
| 2025/07/03 | 1,309 | 1,315 | 1,304 | 1,308 | 600 |
| 2025/07/02 | 1,309 | 1,309 | 1,305 | 1,308 | 900 |
| 2025/07/01 | 1,328 | 1,328 | 1,306 | 1,306 | 1,000 |
| 2025/06/27 | 1,325 | 1,357 | 1,325 | 1,357 | 800 |
| 2025/06/26 | 1,343 | 1,343 | 1,339 | 1,339 | 700 |
| 2025/06/25 | 1,324 | 1,345 | 1,324 | 1,345 | 1,000 |
| 2025/06/24 | 1,332 | 1,339 | 1,324 | 1,324 | 1,900 |
| 2025/06/23 | 1,375 | 1,429 | 1,331 | 1,339 | 7,900 |
| 2025/06/20 | 1,362 | 1,538 | 1,360 | 1,383 | 31,100 |
| 2025/06/19 | 1,359 | 1,360 | 1,345 | 1,360 | 1,000 |
| 2025/06/18 | 1,358 | 1,358 | 1,358 | 1,358 | 200 |
| 2025/06/17 | 1,360 | 1,360 | 1,339 | 1,339 | 200 |
| 2025/06/16 | 1,348 | 1,348 | 1,330 | 1,330 | 500 |
| 2025/06/12 | 1,356 | 1,356 | 1,336 | 1,348 | 1,200 |
| 2025/06/11 | 1,352 | 1,352 | 1,340 | 1,340 | 300 |
| 2025/06/09 | 1,354 | 1,354 | 1,354 | 1,354 | 200 |
| 2025/06/06 | 1,320 | 1,360 | 1,320 | 1,360 | 1,800 |
| 2025/06/05 | 1,354 | 1,354 | 1,320 | 1,320 | 3,600 |
| 2025/06/04 | 1,325 | 1,344 | 1,324 | 1,324 | 1,300 |
| 2025/06/03 | 1,318 | 1,348 | 1,318 | 1,322 | 2,600 |
| 2025/06/02 | 1,313 | 1,350 | 1,313 | 1,318 | 4,000 |
| 2025/05/30 | 1,297 | 1,310 | 1,297 | 1,310 | 300 |
| 2025/05/29 | 1,299 | 1,302 | 1,282 | 1,302 | 500 |
| 2025/05/28 | 1,330 | 1,330 | 1,293 | 1,293 | 1,000 |
| 2025/05/27 | 1,308 | 1,316 | 1,300 | 1,316 | 1,800 |
| 2025/05/26 | 1,302 | 1,322 | 1,302 | 1,316 | 600 |
| 2025/05/23 | 1,301 | 1,301 | 1,301 | 1,301 | 300 |
| 2025/05/22 | 1,309 | 1,334 | 1,305 | 1,310 | 1,100 |
| 2025/05/21 | 1,283 | 1,446 | 1,266 | 1,319 | 45,200 |
| 2025/05/20 | 1,292 | 1,292 | 1,273 | 1,283 | 2,600 |
| 2025/05/19 | 1,250 | 1,530 | 1,230 | 1,262 | 90,400 |
| 2025/05/16 | 1,258 | 1,258 | 1,250 | 1,250 | 2,400 |
| 2025/05/15 | 1,310 | 1,310 | 1,251 | 1,260 | 3,300 |
| 2025/05/14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,400 |
| 2025/05/13 | 1,300 | 1,310 | 1,300 | 1,310 | 1,400 |
| 2025/05/12 | 1,294 | 1,300 | 1,294 | 1,299 | 1,100 |
| 2025/05/09 | 1,301 | 1,305 | 1,295 | 1,295 | 2,300 |
| 2025/05/07 | 1,315 | 1,315 | 1,300 | 1,300 | 300 |
| 2025/05/02 | 1,315 | 1,315 | 1,292 | 1,315 | 1,000 |
| 2025/05/01 | 1,311 | 1,345 | 1,311 | 1,345 | 600 |
| 2025/04/30 | 1,320 | 1,320 | 1,312 | 1,312 | 500 |
| 2025/04/28 | 1,284 | 1,318 | 1,284 | 1,318 | 2,500 |
| 2025/04/25 | 1,266 | 1,270 | 1,254 | 1,254 | 1,000 |
| 2025/04/24 | 1,271 | 1,276 | 1,261 | 1,263 | 2,900 |
| 2025/04/23 | 1,246 | 1,396 | 1,246 | 1,265 | 19,500 |
| 2025/04/22 | 1,247 | 1,276 | 1,247 | 1,276 | 400 |
| 2025/04/21 | 1,231 | 1,250 | 1,229 | 1,250 | 1,500 |
| 2025/04/18 | 1,212 | 1,256 | 1,212 | 1,225 | 3,500 |
| 2025/04/17 | 1,200 | 1,238 | 1,169 | 1,208 | 4,900 |
| 2025/04/16 | 1,248 | 1,252 | 1,200 | 1,200 | 1,500 |
| 2025/04/15 | 1,231 | 1,293 | 1,230 | 1,248 | 11,200 |
| 2025/04/14 | 1,385 | 1,425 | 1,380 | 1,401 | 4,900 |
| 2025/04/11 | 1,320 | 1,349 | 1,319 | 1,349 | 800 |
| 2025/04/10 | 1,370 | 1,370 | 1,350 | 1,350 | 400 |
| 2025/04/09 | 1,265 | 1,265 | 1,217 | 1,222 | 2,100 |
| 2025/04/08 | 1,231 | 1,314 | 1,231 | 1,313 | 1,800 |
| 2025/04/07 | 1,259 | 1,260 | 1,170 | 1,210 | 5,800 |
| 2025/04/04 | 1,391 | 1,400 | 1,301 | 1,349 | 5,700 |
| 2025/04/03 | 1,420 | 1,420 | 1,400 | 1,400 | 1,000 |
| 2025/04/01 | 1,470 | 1,470 | 1,440 | 1,440 | 800 |
| 2025/03/31 | 1,454 | 1,454 | 1,430 | 1,440 | 1,600 |
| 2025/03/28 | 1,465 | 1,479 | 1,465 | 1,479 | 400 |