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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,867 | 2,926 | 2,824 | 2,917 | 5,500 |
| 2022/12/29 | 2,711 | 2,839 | 2,711 | 2,801 | 2,900 |
| 2022/12/28 | 2,710 | 2,752 | 2,674 | 2,711 | 5,000 |
| 2022/12/27 | 2,645 | 2,862 | 2,645 | 2,757 | 12,500 |
| 2022/12/26 | 2,658 | 2,702 | 2,622 | 2,638 | 5,200 |
| 2022/12/23 | 2,645 | 2,813 | 2,591 | 2,663 | 10,700 |
| 2022/12/22 | 2,670 | 2,685 | 2,571 | 2,645 | 4,500 |
| 2022/12/21 | 2,770 | 2,770 | 2,609 | 2,650 | 5,000 |
| 2022/12/20 | 2,805 | 2,836 | 2,553 | 2,721 | 13,200 |
| 2022/12/19 | 2,894 | 2,894 | 2,824 | 2,824 | 800 |
| 2022/12/16 | 2,847 | 2,922 | 2,843 | 2,896 | 4,600 |
| 2022/12/15 | 2,796 | 2,848 | 2,796 | 2,848 | 2,500 |
| 2022/12/14 | 2,887 | 2,895 | 2,802 | 2,821 | 2,400 |
| 2022/12/13 | 2,832 | 2,900 | 2,817 | 2,900 | 3,000 |
| 2022/12/12 | 2,813 | 2,832 | 2,813 | 2,832 | 700 |
| 2022/12/09 | 2,815 | 2,862 | 2,785 | 2,813 | 3,000 |
| 2022/12/08 | 2,833 | 2,835 | 2,785 | 2,795 | 3,100 |
| 2022/12/07 | 2,820 | 2,838 | 2,795 | 2,809 | 3,600 |
| 2022/12/06 | 2,871 | 2,871 | 2,790 | 2,850 | 3,200 |
| 2022/12/05 | 2,972 | 3,025 | 2,820 | 2,871 | 6,500 |
| 2022/12/02 | 3,050 | 3,050 | 2,970 | 2,997 | 5,600 |
| 2022/12/01 | 3,215 | 3,215 | 3,050 | 3,080 | 5,400 |
| 2022/11/30 | 3,300 | 3,300 | 3,105 | 3,145 | 7,700 |
| 2022/11/29 | 3,255 | 3,255 | 3,190 | 3,230 | 4,400 |
| 2022/11/28 | 3,195 | 3,290 | 3,150 | 3,255 | 10,200 |
| 2022/11/25 | 3,040 | 3,195 | 3,030 | 3,125 | 6,100 |
| 2022/11/24 | 3,055 | 3,085 | 3,045 | 3,065 | 3,000 |
| 2022/11/22 | 3,070 | 3,070 | 2,971 | 3,015 | 3,700 |
| 2022/11/21 | 3,085 | 3,110 | 2,995 | 3,000 | 2,900 |
| 2022/11/18 | 3,145 | 3,160 | 3,075 | 3,090 | 5,500 |
| 2022/11/17 | 3,040 | 3,145 | 2,946 | 3,130 | 13,500 |
| 2022/11/16 | 3,020 | 3,030 | 2,976 | 2,988 | 3,200 |
| 2022/11/15 | 2,901 | 3,090 | 2,880 | 2,982 | 6,500 |
| 2022/11/14 | 2,999 | 3,030 | 2,951 | 2,951 | 4,000 |
| 2022/11/11 | 3,075 | 3,135 | 2,989 | 3,050 | 10,700 |
| 2022/11/10 | 2,802 | 3,050 | 2,773 | 3,005 | 20,900 |
| 2022/11/09 | 2,815 | 2,868 | 2,801 | 2,806 | 4,900 |
| 2022/11/08 | 2,807 | 2,867 | 2,807 | 2,841 | 3,100 |
| 2022/11/07 | 2,955 | 2,955 | 2,800 | 2,818 | 4,700 |
| 2022/11/04 | 2,870 | 2,910 | 2,785 | 2,907 | 4,900 |
| 2022/11/02 | 2,943 | 2,944 | 2,846 | 2,929 | 4,300 |
| 2022/11/01 | 2,908 | 2,989 | 2,870 | 2,928 | 10,800 |
| 2022/10/31 | 2,827 | 2,887 | 2,755 | 2,880 | 10,800 |
| 2022/10/28 | 2,790 | 2,840 | 2,740 | 2,782 | 2,100 |
| 2022/10/27 | 2,820 | 2,839 | 2,751 | 2,830 | 7,000 |
| 2022/10/26 | 2,702 | 2,779 | 2,700 | 2,770 | 6,900 |
| 2022/10/25 | 2,750 | 2,750 | 2,660 | 2,671 | 10,200 |
| 2022/10/24 | 2,625 | 2,908 | 2,600 | 2,723 | 29,800 |
| 2022/10/21 | 2,534 | 2,620 | 2,534 | 2,599 | 5,400 |
| 2022/10/20 | 2,541 | 2,590 | 2,511 | 2,562 | 8,900 |
| 2022/10/19 | 2,607 | 2,656 | 2,561 | 2,573 | 6,000 |
| 2022/10/18 | 2,639 | 2,699 | 2,576 | 2,606 | 8,300 |
| 2022/10/17 | 2,639 | 2,640 | 2,500 | 2,565 | 14,100 |
| 2022/10/14 | 2,695 | 2,770 | 2,655 | 2,712 | 13,400 |
| 2022/10/13 | 2,662 | 2,746 | 2,627 | 2,650 | 8,000 |
| 2022/10/12 | 2,750 | 2,760 | 2,668 | 2,700 | 11,300 |
| 2022/10/11 | 2,800 | 2,800 | 2,702 | 2,740 | 8,200 |
| 2022/10/07 | 2,881 | 2,917 | 2,830 | 2,830 | 8,000 |
| 2022/10/06 | 2,777 | 2,963 | 2,772 | 2,931 | 17,000 |
| 2022/10/05 | 2,819 | 2,820 | 2,769 | 2,806 | 7,000 |
| 2022/10/04 | 2,809 | 2,830 | 2,752 | 2,819 | 8,100 |
| 2022/10/03 | 2,720 | 2,799 | 2,673 | 2,759 | 13,200 |
| 2022/09/30 | 2,888 | 2,926 | 2,785 | 2,820 | 15,900 |
| 2022/09/29 | 2,960 | 3,010 | 2,950 | 2,988 | 8,600 |
| 2022/09/28 | 3,060 | 3,125 | 2,902 | 2,934 | 11,600 |
| 2022/09/27 | 3,145 | 3,145 | 3,020 | 3,065 | 5,300 |
| 2022/09/26 | 3,080 | 3,155 | 3,045 | 3,070 | 12,000 |
| 2022/09/22 | 3,035 | 3,240 | 3,035 | 3,150 | 11,700 |
| 2022/09/21 | 3,165 | 3,165 | 2,931 | 3,035 | 14,300 |
| 2022/09/20 | 3,215 | 3,275 | 3,175 | 3,185 | 9,000 |
| 2022/09/16 | 3,330 | 3,350 | 3,210 | 3,210 | 20,900 |
| 2022/09/15 | 3,480 | 3,545 | 3,395 | 3,395 | 16,600 |
| 2022/09/14 | 3,430 | 3,500 | 3,390 | 3,480 | 14,800 |
| 2022/09/13 | 3,440 | 3,570 | 3,410 | 3,560 | 38,200 |
| 2022/09/12 | 3,320 | 3,465 | 3,320 | 3,400 | 19,900 |
| 2022/09/09 | 3,330 | 3,375 | 3,310 | 3,315 | 11,000 |
| 2022/09/08 | 3,460 | 3,525 | 3,290 | 3,300 | 24,700 |
| 2022/09/07 | 3,550 | 3,650 | 3,395 | 3,395 | 42,800 |
| 2022/09/06 | 3,475 | 3,560 | 3,395 | 3,465 | 16,500 |
| 2022/09/05 | 3,400 | 3,510 | 3,400 | 3,460 | 9,400 |
| 2022/09/02 | 3,525 | 3,525 | 3,360 | 3,395 | 16,300 |
| 2022/09/01 | 3,630 | 3,660 | 3,440 | 3,455 | 19,900 |
| 2022/08/31 | 3,565 | 3,635 | 3,530 | 3,635 | 21,500 |
| 2022/08/30 | 3,395 | 3,535 | 3,370 | 3,535 | 14,600 |
| 2022/08/29 | 3,300 | 3,430 | 3,290 | 3,395 | 14,300 |
| 2022/08/26 | 3,600 | 3,720 | 3,485 | 3,490 | 27,800 |
| 2022/08/25 | 3,550 | 3,645 | 3,480 | 3,600 | 19,900 |
| 2022/08/24 | 3,445 | 3,635 | 3,360 | 3,495 | 45,400 |
| 2022/08/23 | 3,275 | 3,525 | 3,230 | 3,460 | 40,000 |
| 2022/08/22 | 3,395 | 3,500 | 3,300 | 3,325 | 47,300 |
| 2022/08/19 | 3,670 | 4,065 | 3,575 | 3,575 | 220,600 |
| 2022/08/18 | 3,905 | 4,280 | 3,825 | 4,160 | 153,400 |
| 2022/08/17 | 3,485 | 4,005 | 3,440 | 3,955 | 128,000 |
| 2022/08/16 | 3,490 | 3,735 | 3,300 | 3,485 | 103,000 |
| 2022/08/15 | 3,045 | 3,535 | 3,000 | 3,535 | 66,600 |
| 2022/08/12 | 2,993 | 3,080 | 2,981 | 3,060 | 16,000 |
| 2022/08/10 | 3,120 | 3,120 | 2,980 | 3,020 | 17,400 |
| 2022/08/09 | 3,095 | 3,145 | 3,015 | 3,140 | 14,200 |
| 2022/08/08 | 3,150 | 3,150 | 3,095 | 3,120 | 8,500 |
| 2022/08/05 | 3,090 | 3,115 | 3,035 | 3,115 | 12,700 |
| 2022/08/04 | 2,950 | 3,105 | 2,945 | 3,105 | 22,100 |
| 2022/08/03 | 2,919 | 2,970 | 2,900 | 2,930 | 11,200 |
| 2022/08/02 | 2,985 | 2,985 | 2,913 | 2,933 | 7,000 |
| 2022/08/01 | 2,902 | 2,990 | 2,870 | 2,985 | 11,400 |
| 2022/07/29 | 2,928 | 2,944 | 2,881 | 2,902 | 8,600 |
| 2022/07/28 | 2,952 | 2,952 | 2,890 | 2,914 | 6,000 |
| 2022/07/27 | 2,869 | 3,000 | 2,862 | 2,902 | 13,700 |
| 2022/07/26 | 2,908 | 2,908 | 2,801 | 2,888 | 12,000 |
| 2022/07/25 | 2,949 | 2,949 | 2,858 | 2,858 | 14,700 |
| 2022/07/22 | 3,175 | 3,175 | 2,930 | 2,969 | 42,300 |
| 2022/07/21 | 3,160 | 3,345 | 3,110 | 3,135 | 35,600 |
| 2022/07/20 | 3,190 | 3,210 | 3,050 | 3,205 | 25,900 |
| 2022/07/19 | 3,070 | 3,180 | 3,020 | 3,075 | 23,700 |
| 2022/07/15 | 2,960 | 3,065 | 2,822 | 3,010 | 96,500 |
| 2022/07/14 | 3,150 | 3,470 | 3,135 | 3,450 | 87,300 |
| 2022/07/13 | 3,165 | 3,275 | 3,120 | 3,155 | 25,100 |
| 2022/07/12 | 3,185 | 3,185 | 3,075 | 3,130 | 8,200 |
| 2022/07/11 | 3,060 | 3,245 | 3,040 | 3,195 | 34,800 |
| 2022/07/08 | 3,100 | 3,100 | 2,959 | 3,020 | 22,100 |
| 2022/07/07 | 3,150 | 3,150 | 2,915 | 3,030 | 23,400 |
| 2022/07/06 | 2,825 | 3,325 | 2,825 | 3,090 | 57,500 |
| 2022/07/05 | 2,755 | 2,860 | 2,730 | 2,841 | 6,700 |
| 2022/07/04 | 2,749 | 2,822 | 2,695 | 2,749 | 4,800 |
| 2022/07/01 | 2,808 | 2,855 | 2,700 | 2,730 | 9,900 |
| 2022/06/30 | 2,900 | 2,915 | 2,803 | 2,808 | 6,300 |
| 2022/06/29 | 2,830 | 2,851 | 2,751 | 2,851 | 8,900 |
| 2022/06/28 | 2,883 | 2,945 | 2,883 | 2,915 | 4,700 |
| 2022/06/27 | 3,045 | 3,045 | 2,852 | 2,933 | 14,400 |
| 2022/06/24 | 2,735 | 2,999 | 2,735 | 2,999 | 27,900 |
| 2022/06/23 | 2,725 | 2,793 | 2,642 | 2,735 | 10,400 |
| 2022/06/22 | 2,875 | 2,875 | 2,703 | 2,720 | 16,200 |
| 2022/06/21 | 2,615 | 2,845 | 2,615 | 2,822 | 14,300 |
| 2022/06/20 | 2,770 | 2,770 | 2,540 | 2,622 | 15,200 |
| 2022/06/17 | 2,605 | 2,695 | 2,587 | 2,670 | 17,300 |
| 2022/06/16 | 2,825 | 2,900 | 2,703 | 2,705 | 22,000 |
| 2022/06/15 | 2,896 | 2,945 | 2,760 | 2,789 | 19,800 |
| 2022/06/14 | 2,792 | 2,938 | 2,755 | 2,915 | 18,100 |
| 2022/06/13 | 3,000 | 3,025 | 2,848 | 2,877 | 27,800 |
| 2022/06/10 | 3,145 | 3,150 | 3,050 | 3,085 | 18,700 |
| 2022/06/09 | 3,045 | 3,215 | 3,045 | 3,215 | 23,000 |
| 2022/06/08 | 3,020 | 3,155 | 3,000 | 3,100 | 20,800 |
| 2022/06/07 | 3,170 | 3,170 | 3,015 | 3,015 | 25,600 |
| 2022/06/06 | 3,095 | 3,230 | 3,085 | 3,190 | 12,000 |
| 2022/06/03 | 3,160 | 3,215 | 3,135 | 3,155 | 17,500 |
| 2022/06/02 | 3,280 | 3,280 | 3,095 | 3,100 | 34,400 |
| 2022/06/01 | 3,250 | 3,330 | 3,150 | 3,280 | 23,900 |
| 2022/05/31 | 3,300 | 3,370 | 3,215 | 3,215 | 28,300 |
| 2022/05/30 | 3,205 | 3,375 | 3,170 | 3,275 | 35,100 |
| 2022/05/27 | 3,365 | 3,385 | 3,140 | 3,190 | 32,600 |
| 2022/05/26 | 3,320 | 3,530 | 3,305 | 3,305 | 27,700 |
| 2022/05/25 | 3,535 | 3,535 | 3,375 | 3,390 | 43,200 |
| 2022/05/24 | 3,790 | 3,790 | 3,580 | 3,605 | 32,800 |
| 2022/05/23 | 3,515 | 3,765 | 3,515 | 3,720 | 29,400 |
| 2022/05/20 | 3,400 | 3,535 | 3,320 | 3,470 | 22,000 |
| 2022/05/19 | 3,290 | 3,470 | 3,265 | 3,375 | 21,200 |
| 2022/05/18 | 3,550 | 3,655 | 3,495 | 3,495 | 25,000 |
| 2022/05/17 | 3,715 | 3,715 | 3,480 | 3,480 | 21,100 |
| 2022/05/16 | 3,695 | 3,800 | 3,645 | 3,645 | 36,300 |
| 2022/05/13 | 3,580 | 3,810 | 3,580 | 3,585 | 27,700 |
| 2022/05/12 | 3,785 | 3,810 | 3,520 | 3,520 | 35,900 |
| 2022/05/11 | 3,715 | 3,870 | 3,665 | 3,855 | 18,000 |
| 2022/05/10 | 3,580 | 3,800 | 3,580 | 3,750 | 31,800 |
| 2022/05/09 | 3,740 | 3,800 | 3,605 | 3,645 | 29,300 |
| 2022/05/06 | 3,895 | 3,935 | 3,750 | 3,805 | 42,400 |
| 2022/05/02 | 3,930 | 4,030 | 3,855 | 3,955 | 25,600 |
| 2022/04/28 | 4,195 | 4,270 | 3,975 | 3,980 | 40,400 |
| 2022/04/27 | 4,120 | 4,240 | 4,060 | 4,195 | 36,600 |
| 2022/04/26 | 4,170 | 4,370 | 4,170 | 4,260 | 47,100 |
| 2022/04/25 | 4,190 | 4,305 | 4,150 | 4,150 | 49,900 |
| 2022/04/22 | 4,440 | 4,540 | 4,260 | 4,330 | 83,000 |
| 2022/04/21 | 4,735 | 4,900 | 4,540 | 4,615 | 104,500 |
| 2022/04/20 | 4,820 | 5,200 | 4,700 | 4,865 | 283,100 |
| 2022/04/19 | 4,430 | 4,625 | 4,375 | 4,570 | 61,400 |
| 2022/04/18 | 4,830 | 5,030 | 4,355 | 4,430 | 122,400 |
| 2022/04/15 | 4,630 | 5,360 | 4,620 | 4,940 | 223,900 |
| 2022/04/14 | 5,800 | 5,970 | 5,580 | 5,580 | 139,200 |
| 2022/04/13 | 6,040 | 6,240 | 5,940 | 6,220 | 150,900 |
| 2022/04/12 | 5,640 | 6,060 | 5,530 | 6,010 | 122,000 |
| 2022/04/11 | 6,090 | 6,110 | 5,780 | 5,790 | 93,900 |
| 2022/04/08 | 5,930 | 6,190 | 5,780 | 6,060 | 113,400 |
| 2022/04/07 | 5,980 | 6,080 | 5,680 | 5,770 | 104,700 |
| 2022/04/06 | 6,410 | 6,410 | 6,020 | 6,040 | 126,600 |
| 2022/04/05 | 6,560 | 6,720 | 6,160 | 6,500 | 215,100 |
| 2022/04/04 | 6,870 | 7,330 | 6,360 | 6,520 | 480,200 |
| 2022/04/01 | 6,040 | 7,020 | 5,930 | 6,800 | 549,500 |
| 2022/03/31 | 5,790 | 6,400 | 5,590 | 6,030 | 663,100 |
| 2022/03/30 | 5,050 | 5,700 | 5,010 | 5,700 | 121,000 |
| 2022/03/29 | 4,970 | 5,130 | 4,935 | 4,995 | 73,000 |
| 2022/03/28 | 5,320 | 5,330 | 4,880 | 4,920 | 133,600 |
| 2022/03/25 | 5,210 | 5,450 | 4,965 | 5,330 | 244,300 |
| 2022/03/24 | 4,810 | 5,360 | 4,790 | 5,310 | 283,200 |
| 2022/03/23 | 4,755 | 4,970 | 4,720 | 4,830 | 132,000 |
| 2022/03/22 | 4,780 | 5,050 | 4,555 | 4,790 | 175,800 |
| 2022/03/18 | 4,965 | 5,180 | 4,730 | 4,785 | 229,100 |
| 2022/03/17 | 4,800 | 5,030 | 4,670 | 4,920 | 307,800 |
| 2022/03/16 | 4,830 | 5,060 | 4,460 | 4,855 | 602,300 |
| 2022/03/15 | 5,200 | 5,340 | 4,790 | 4,900 | 759,800 |
| 2022/03/14 | 5,020 | 5,400 | 4,895 | 5,240 | 1,771,300 |
| 2022/03/11 | 4,130 | 4,950 | 4,025 | 4,820 | 1,924,600 |
| 2022/03/10 | 3,955 | 4,470 | 3,555 | 4,270 | 1,456,100 |
| 2022/03/09 | 4,405 | 4,455 | 3,770 | 3,770 | 681,000 |
| 2022/03/08 | 5,270 | 5,760 | 4,470 | 4,470 | 1,240,300 |
| 2022/03/07 | 4,840 | 5,470 | 4,680 | 5,470 | 1,198,100 |
| 2022/03/04 | 3,800 | 4,770 | 3,625 | 4,770 | 522,200 |
| 2022/03/03 | 4,515 | 4,515 | 3,665 | 4,070 | 1,086,200 |
| 2022/03/02 | 3,110 | 3,955 | 3,100 | 3,955 | 275,300 |
| 2022/03/01 | 2,931 | 3,285 | 2,900 | 3,255 | 222,300 |
| 2022/02/28 | 2,778 | 2,840 | 2,660 | 2,781 | 28,700 |
| 2022/02/25 | 2,525 | 2,740 | 2,514 | 2,678 | 39,200 |
| 2022/02/24 | 2,509 | 2,625 | 2,428 | 2,445 | 34,100 |
| 2022/02/22 | 2,645 | 2,691 | 2,550 | 2,559 | 33,800 |
| 2022/02/21 | 2,605 | 2,737 | 2,605 | 2,645 | 19,500 |
| 2022/02/18 | 2,580 | 2,723 | 2,557 | 2,699 | 20,800 |
| 2022/02/17 | 2,686 | 2,728 | 2,594 | 2,680 | 45,200 |
| 2022/02/16 | 2,810 | 2,894 | 2,724 | 2,736 | 36,900 |
| 2022/02/15 | 2,974 | 2,978 | 2,724 | 2,724 | 66,400 |
| 2022/02/14 | 3,080 | 3,100 | 2,957 | 3,000 | 46,700 |
| 2022/02/10 | 3,250 | 3,375 | 3,165 | 3,220 | 36,500 |
| 2022/02/09 | 3,125 | 3,205 | 3,035 | 3,130 | 42,700 |
| 2022/02/08 | 3,220 | 3,305 | 3,050 | 3,080 | 45,800 |
| 2022/02/07 | 3,295 | 3,340 | 3,185 | 3,235 | 37,600 |
| 2022/02/04 | 3,270 | 3,375 | 3,225 | 3,295 | 46,300 |
| 2022/02/03 | 3,380 | 3,445 | 3,285 | 3,340 | 48,200 |
| 2022/02/02 | 3,450 | 3,590 | 3,415 | 3,520 | 56,400 |
| 2022/02/01 | 3,330 | 3,545 | 3,300 | 3,395 | 64,700 |
| 2022/01/31 | 3,085 | 3,380 | 3,045 | 3,230 | 70,500 |
| 2022/01/28 | 3,235 | 3,250 | 3,050 | 3,085 | 56,400 |
| 2022/01/27 | 3,640 | 3,695 | 3,085 | 3,165 | 119,900 |
| 2022/01/26 | 3,400 | 3,680 | 3,370 | 3,535 | 82,900 |
| 2022/01/25 | 3,600 | 3,700 | 3,330 | 3,330 | 62,200 |
| 2022/01/24 | 3,480 | 3,720 | 3,415 | 3,610 | 69,400 |
| 2022/01/21 | 3,680 | 3,745 | 3,485 | 3,560 | 92,900 |
| 2022/01/20 | 3,720 | 3,960 | 3,610 | 3,820 | 74,600 |
| 2022/01/19 | 3,870 | 3,975 | 3,670 | 3,705 | 112,900 |
| 2022/01/18 | 3,830 | 4,300 | 3,680 | 4,035 | 363,800 |
| 2022/01/17 | 4,240 | 4,310 | 4,040 | 4,040 | 109,700 |
| 2022/01/14 | 4,710 | 5,080 | 4,510 | 5,040 | 127,900 |
| 2022/01/13 | 5,040 | 5,190 | 4,760 | 4,780 | 89,000 |
| 2022/01/12 | 5,200 | 5,830 | 4,865 | 4,995 | 286,900 |
| 2022/01/11 | 4,890 | 5,350 | 4,825 | 5,100 | 162,000 |
| 2022/01/07 | 5,380 | 5,400 | 4,630 | 4,910 | 412,200 |
| 2022/01/06 | 4,625 | 5,450 | 4,620 | 5,450 | 364,100 |
| 2022/01/05 | 5,120 | 5,280 | 4,635 | 4,745 | 104,900 |
| 2022/01/04 | 5,950 | 5,950 | 5,300 | 5,300 | 67,300 |