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

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
2023/12/29 1,736 1,764 1,705 1,735 3,200
2023/12/28 1,686 1,772 1,686 1,723 7,700
2023/12/27 1,711 1,724 1,660 1,685 10,500
2023/12/26 1,740 1,740 1,691 1,711 12,300
2023/12/25 1,700 1,770 1,700 1,722 10,000
2023/12/22 1,803 1,803 1,680 1,710 23,300
2023/12/21 1,650 1,860 1,620 1,843 36,900
2023/12/20 1,656 1,657 1,616 1,632 3,700
2023/12/19 1,606 1,665 1,606 1,647 5,000
2023/12/18 1,620 1,660 1,601 1,615 5,100
2023/12/15 1,648 1,665 1,613 1,639 5,700
2023/12/14 1,658 1,681 1,630 1,648 4,300
2023/12/13 1,646 1,675 1,646 1,658 1,100
2023/12/12 1,681 1,688 1,641 1,666 2,200
2023/12/11 1,662 1,703 1,662 1,681 4,400
2023/12/08 1,713 1,715 1,662 1,662 1,500
2023/12/06 1,720 1,760 1,703 1,752 1,500
2023/12/05 1,706 1,729 1,689 1,725 3,000
2023/12/04 1,760 1,775 1,661 1,729 3,600
2023/12/01 1,808 1,808 1,778 1,778 500
2023/11/30 1,792 1,832 1,790 1,800 1,500
2023/11/29 1,768 1,810 1,746 1,809 2,800
2023/11/28 1,764 1,810 1,764 1,769 700
2023/11/27 1,730 1,759 1,720 1,759 1,100
2023/11/24 1,751 1,751 1,705 1,738 2,800
2023/11/22 1,740 1,768 1,739 1,760 1,300
2023/11/21 1,781 1,781 1,719 1,739 2,400
2023/11/20 1,824 1,850 1,754 1,781 4,500
2023/11/17 1,750 1,849 1,747 1,784 4,600
2023/11/16 1,678 1,747 1,678 1,747 1,500
2023/11/15 1,780 1,799 1,655 1,677 9,300
2023/11/14 1,784 1,784 1,784 1,784 100
2023/11/13 1,780 1,780 1,751 1,779 1,200
2023/11/10 1,800 1,800 1,800 1,800 100
2023/11/09 1,800 1,800 1,800 1,800 200
2023/11/08 1,888 1,888 1,780 1,782 3,800
2023/11/07 1,880 1,880 1,804 1,848 2,700
2023/11/06 1,827 1,882 1,801 1,879 8,300
2023/11/02 1,774 1,834 1,773 1,787 3,100
2023/11/01 1,842 1,854 1,803 1,814 2,100
2023/10/31 1,792 1,834 1,792 1,834 900
2023/10/30 1,756 1,832 1,756 1,832 500
2023/10/27 1,798 1,837 1,722 1,790 6,600
2023/10/26 1,840 1,840 1,712 1,798 3,900
2023/10/25 1,798 1,881 1,790 1,800 4,500
2023/10/24 1,825 1,839 1,704 1,838 22,700
2023/10/23 1,870 1,912 1,801 1,839 5,000
2023/10/20 1,960 1,960 1,880 1,932 7,600
2023/10/19 2,060 2,060 1,947 1,990 6,000
2023/10/18 2,026 2,050 1,908 2,050 17,200
2023/10/17 2,188 2,188 2,030 2,050 9,400
2023/10/16 2,494 2,494 2,021 2,138 27,600
2023/10/13 2,629 2,645 2,445 2,445 8,500
2023/10/12 2,697 2,697 2,630 2,636 4,200
2023/10/11 2,675 2,723 2,655 2,655 1,400
2023/10/10 2,729 2,763 2,684 2,684 6,400
2023/10/06 2,689 2,739 2,652 2,684 2,800
2023/10/05 2,645 2,746 2,599 2,689 5,100
2023/10/04 2,600 2,646 2,587 2,646 1,300
2023/10/03 2,637 2,683 2,636 2,683 4,300
2023/10/02 2,668 2,693 2,633 2,633 1,700
2023/09/29 2,721 2,726 2,676 2,688 900
2023/09/28 2,651 2,760 2,651 2,742 2,600
2023/09/27 2,780 2,787 2,707 2,728 2,200
2023/09/26 2,727 2,764 2,627 2,764 3,800
2023/09/25 2,730 2,749 2,690 2,727 3,200
2023/09/22 2,618 2,731 2,613 2,730 4,000
2023/09/21 2,682 2,684 2,623 2,623 3,600
2023/09/20 2,677 2,703 2,671 2,703 2,000
2023/09/19 2,703 2,736 2,651 2,680 1,800
2023/09/15 2,716 2,737 2,700 2,703 1,400
2023/09/14 2,777 2,805 2,651 2,716 3,300
2023/09/13 2,750 2,818 2,722 2,769 15,600
2023/09/12 2,637 2,700 2,630 2,700 1,800
2023/09/11 2,660 2,802 2,650 2,653 3,100
2023/09/08 2,680 2,753 2,551 2,742 6,800
2023/09/07 2,756 2,788 2,684 2,684 5,100
2023/09/06 2,808 2,830 2,705 2,745 9,300
2023/09/05 2,761 2,809 2,760 2,805 3,900
2023/09/04 2,850 2,867 2,797 2,804 2,100
2023/09/01 2,847 2,897 2,847 2,880 1,700
2023/08/31 2,858 2,900 2,805 2,872 4,000
2023/08/30 2,862 2,862 2,752 2,834 3,100
2023/08/29 2,700 2,862 2,700 2,838 10,100
2023/08/28 2,750 2,796 2,703 2,706 6,800
2023/08/25 2,752 2,810 2,751 2,752 1,800
2023/08/24 2,800 2,828 2,742 2,800 6,100
2023/08/23 2,780 2,822 2,690 2,820 16,900
2023/08/22 2,563 2,775 2,563 2,775 19,300
2023/08/21 2,542 2,636 2,540 2,563 2,200
2023/08/18 2,512 2,573 2,512 2,542 4,200
2023/08/17 2,501 2,555 2,480 2,555 3,300
2023/08/16 2,550 2,569 2,500 2,504 6,300
2023/08/15 2,600 2,626 2,577 2,581 2,800
2023/08/14 2,600 2,620 2,528 2,620 7,000
2023/08/10 2,625 2,730 2,571 2,600 10,100
2023/08/09 2,688 2,742 2,648 2,649 4,100
2023/08/08 2,702 2,801 2,680 2,688 23,300
2023/08/07 2,675 2,740 2,631 2,720 33,200
2023/08/04 2,568 2,654 2,525 2,625 19,200
2023/08/03 2,474 2,572 2,474 2,568 7,800
2023/08/02 2,481 2,555 2,461 2,519 7,900
2023/08/01 2,460 2,579 2,460 2,531 11,200
2023/07/31 2,503 2,503 2,383 2,463 37,200
2023/07/28 2,446 2,529 2,421 2,478 16,400
2023/07/27 2,471 2,525 2,444 2,480 22,200
2023/07/26 2,505 2,525 2,474 2,481 7,400
2023/07/25 2,540 2,541 2,483 2,504 18,800
2023/07/24 2,552 2,618 2,537 2,537 13,800
2023/07/21 2,603 2,620 2,538 2,576 22,600
2023/07/20 2,615 2,692 2,615 2,626 21,700
2023/07/19 2,715 2,750 2,625 2,630 69,700
2023/07/18 2,943 2,948 2,765 2,765 140,100
2023/07/14 3,785 3,785 3,360 3,465 76,600
2023/07/13 3,810 3,910 3,600 3,855 78,600
2023/07/12 4,215 4,265 3,825 3,950 197,600
2023/07/11 3,940 4,220 3,805 4,005 556,800
2023/07/10 3,580 4,330 3,300 3,520 1,132,300
2023/07/07 3,030 3,790 3,020 3,790 101,300
2023/07/06 3,330 4,050 3,065 3,090 816,700
2023/07/05 3,400 3,400 3,255 3,400 221,400
2023/07/04 2,832 2,900 2,828 2,900 2,000
2023/07/03 2,889 2,921 2,861 2,882 3,700
2023/06/30 2,806 2,862 2,768 2,812 2,800
2023/06/29 2,805 2,869 2,780 2,806 9,100
2023/06/28 2,770 2,861 2,740 2,781 3,600
2023/06/27 2,772 2,803 2,731 2,770 3,000
2023/06/26 2,873 2,875 2,738 2,802 6,800
2023/06/23 2,930 2,950 2,836 2,896 10,400
2023/06/22 2,866 2,880 2,808 2,880 3,200
2023/06/21 2,774 2,850 2,774 2,844 3,700
2023/06/20 2,829 2,829 2,748 2,824 2,400
2023/06/19 2,771 2,827 2,726 2,824 8,300
2023/06/16 2,633 2,748 2,601 2,748 7,400
2023/06/15 2,538 2,626 2,538 2,583 1,800
2023/06/14 2,636 2,703 2,588 2,588 9,400
2023/06/13 2,720 2,748 2,613 2,635 4,600
2023/06/12 2,593 2,675 2,580 2,675 8,200
2023/06/09 2,532 2,592 2,508 2,590 4,100
2023/06/08 2,592 2,592 2,507 2,551 4,000
2023/06/07 2,439 2,605 2,439 2,558 10,100
2023/06/06 2,418 2,464 2,402 2,464 5,500
2023/06/05 2,424 2,466 2,409 2,416 3,400
2023/06/02 2,387 2,424 2,352 2,424 3,500
2023/06/01 2,350 2,383 2,350 2,361 2,200
2023/05/31 2,406 2,406 2,350 2,352 1,700
2023/05/30 2,363 2,409 2,348 2,377 1,400
2023/05/29 2,378 2,424 2,330 2,363 6,700
2023/05/26 2,459 2,463 2,383 2,412 7,900
2023/05/25 2,398 2,401 2,395 2,395 700
2023/05/24 2,382 2,415 2,382 2,408 2,300
2023/05/23 2,417 2,446 2,400 2,401 5,300
2023/05/22 2,422 2,422 2,401 2,401 600
2023/05/19 2,390 2,420 2,390 2,400 2,700
2023/05/18 2,401 2,401 2,381 2,390 5,500
2023/05/17 2,443 2,443 2,374 2,417 2,000
2023/05/16 2,441 2,451 2,393 2,443 4,500
2023/05/15 2,432 2,432 2,306 2,416 11,400
2023/05/12 2,530 2,530 2,458 2,461 5,100
2023/05/11 2,571 2,571 2,511 2,526 3,800
2023/05/10 2,584 2,590 2,570 2,571 2,100
2023/05/09 2,600 2,623 2,590 2,601 3,800
2023/05/08 2,561 2,630 2,560 2,600 3,200
2023/05/02 2,605 2,605 2,555 2,571 2,600
2023/05/01 2,607 2,646 2,578 2,578 3,900
2023/04/28 2,613 2,649 2,593 2,614 2,100
2023/04/27 2,581 2,632 2,581 2,632 2,200
2023/04/26 2,600 2,613 2,581 2,581 2,400
2023/04/25 2,607 2,734 2,607 2,621 8,200
2023/04/24 2,604 2,632 2,600 2,623 2,400
2023/04/21 2,625 2,626 2,577 2,604 5,400
2023/04/20 2,635 2,635 2,597 2,625 3,000
2023/04/19 2,621 2,646 2,604 2,638 2,400
2023/04/18 2,603 2,624 2,603 2,618 4,500
2023/04/17 2,685 2,700 2,603 2,620 21,200
2023/04/14 2,852 2,858 2,809 2,815 6,700
2023/04/13 2,804 2,817 2,782 2,808 4,800
2023/04/12 2,799 2,812 2,789 2,790 1,900
2023/04/11 2,799 2,834 2,791 2,794 1,300
2023/04/10 2,771 2,824 2,771 2,785 1,300
2023/04/07 2,829 2,829 2,756 2,771 1,800
2023/04/06 2,800 2,849 2,783 2,783 2,600
2023/04/05 2,864 2,914 2,792 2,792 2,700
2023/04/04 2,990 2,990 2,859 2,866 1,500
2023/04/03 2,857 3,000 2,857 2,990 9,500
2023/03/31 2,850 2,858 2,798 2,857 3,800
2023/03/30 2,863 2,880 2,800 2,811 2,100
2023/03/29 2,825 2,865 2,793 2,863 2,900
2023/03/28 2,820 2,826 2,758 2,788 3,300
2023/03/27 2,958 2,958 2,810 2,820 4,900
2023/03/24 2,777 2,929 2,754 2,908 10,600
2023/03/23 2,721 2,800 2,721 2,770 4,800
2023/03/22 2,764 2,780 2,741 2,744 2,500
2023/03/20 2,757 2,800 2,692 2,714 5,000
2023/03/17 2,724 2,835 2,724 2,787 3,400
2023/03/16 2,651 2,760 2,651 2,729 6,200
2023/03/15 2,798 2,820 2,706 2,750 11,700
2023/03/14 2,765 2,791 2,733 2,760 4,800
2023/03/13 2,792 2,825 2,775 2,802 5,400
2023/03/10 2,976 2,976 2,840 2,841 6,400
2023/03/09 3,000 3,010 2,924 2,997 5,100
2023/03/08 2,850 2,980 2,850 2,974 4,900
2023/03/07 2,920 2,920 2,835 2,900 3,900
2023/03/06 2,845 2,920 2,828 2,882 5,600
2023/03/03 2,840 2,920 2,840 2,845 5,500
2023/03/02 2,855 2,921 2,831 2,834 9,900
2023/03/01 3,060 3,060 2,860 2,905 17,000
2023/02/28 2,730 3,070 2,720 2,961 52,100
2023/02/27 3,335 3,335 2,705 2,740 159,000
2023/02/24 2,748 2,840 2,748 2,834 9,100
2023/02/22 2,768 2,768 2,665 2,698 7,700
2023/02/21 2,800 2,868 2,725 2,768 8,000
2023/02/20 2,630 2,850 2,611 2,850 9,900
2023/02/17 2,588 2,630 2,588 2,630 4,300
2023/02/16 2,639 2,658 2,602 2,607 15,600
2023/02/15 2,683 2,691 2,625 2,654 9,500
2023/02/14 2,695 2,776 2,692 2,693 3,800
2023/02/13 2,782 2,785 2,680 2,686 8,800
2023/02/10 2,869 2,880 2,774 2,810 7,600
2023/02/09 2,810 2,950 2,784 2,840 16,400
2023/02/08 2,657 2,789 2,650 2,789 13,400
2023/02/07 2,690 2,733 2,637 2,657 4,400
2023/02/06 2,685 2,750 2,671 2,685 5,700
2023/02/03 2,722 2,725 2,670 2,675 8,700
2023/02/02 2,770 2,780 2,718 2,720 6,100
2023/02/01 2,739 2,779 2,708 2,750 4,300
2023/01/31 2,828 2,828 2,701 2,721 4,300
2023/01/30 2,750 2,792 2,744 2,783 1,800
2023/01/27 2,824 2,899 2,713 2,744 4,400
2023/01/26 2,800 2,847 2,781 2,824 2,500
2023/01/25 2,800 2,839 2,770 2,815 5,500
2023/01/24 2,790 2,804 2,734 2,751 2,200
2023/01/23 2,801 2,834 2,789 2,800 1,200
2023/01/20 2,783 2,799 2,750 2,760 2,800
2023/01/19 2,750 2,850 2,750 2,801 3,700
2023/01/18 2,737 2,763 2,705 2,741 5,400
2023/01/17 2,814 2,820 2,741 2,741 4,000
2023/01/16 2,825 2,863 2,760 2,786 9,200
2023/01/13 2,959 2,984 2,865 2,925 11,900
2023/01/12 2,984 2,984 2,885 2,945 4,100
2023/01/11 2,941 3,010 2,890 2,923 5,300
2023/01/10 2,889 3,040 2,879 3,000 7,800
2023/01/06 2,874 2,879 2,754 2,842 5,700
2023/01/05 2,871 2,898 2,730 2,879 3,300
2023/01/04 2,828 2,828 2,750 2,771 2,000

このページの先頭へ