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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,421 | 1,460 | 1,421 | 1,460 | 2,300 |
| 2024/12/27 | 1,415 | 1,425 | 1,405 | 1,425 | 4,300 |
| 2024/12/26 | 1,399 | 1,414 | 1,399 | 1,410 | 6,300 |
| 2024/12/25 | 1,413 | 1,420 | 1,397 | 1,399 | 6,700 |
| 2024/12/24 | 1,413 | 1,415 | 1,410 | 1,413 | 1,500 |
| 2024/12/23 | 1,421 | 1,421 | 1,413 | 1,415 | 2,100 |
| 2024/12/20 | 1,415 | 1,429 | 1,409 | 1,429 | 4,700 |
| 2024/12/19 | 1,406 | 1,417 | 1,405 | 1,417 | 2,100 |
| 2024/12/18 | 1,400 | 1,414 | 1,400 | 1,406 | 3,300 |
| 2024/12/17 | 1,400 | 1,415 | 1,400 | 1,413 | 4,300 |
| 2024/12/16 | 1,421 | 1,421 | 1,399 | 1,410 | 4,600 |
| 2024/12/13 | 1,374 | 1,415 | 1,374 | 1,410 | 900 |
| 2024/12/12 | 1,407 | 1,407 | 1,371 | 1,400 | 1,600 |
| 2024/12/11 | 1,419 | 1,419 | 1,397 | 1,404 | 3,000 |
| 2024/12/10 | 1,399 | 1,420 | 1,396 | 1,419 | 2,200 |
| 2024/12/09 | 1,389 | 1,412 | 1,389 | 1,412 | 1,200 |
| 2024/12/06 | 1,371 | 1,385 | 1,370 | 1,385 | 1,500 |
| 2024/12/05 | 1,368 | 1,371 | 1,368 | 1,371 | 1,900 |
| 2024/12/04 | 1,379 | 1,398 | 1,361 | 1,383 | 5,500 |
| 2024/12/03 | 1,388 | 1,388 | 1,375 | 1,380 | 1,900 |
| 2024/12/02 | 1,392 | 1,392 | 1,376 | 1,390 | 1,600 |
| 2024/11/29 | 1,390 | 1,398 | 1,380 | 1,392 | 14,200 |
| 2024/11/28 | 1,362 | 1,387 | 1,357 | 1,387 | 2,200 |
| 2024/11/27 | 1,373 | 1,390 | 1,373 | 1,390 | 1,300 |
| 2024/11/26 | 1,411 | 1,411 | 1,401 | 1,411 | 1,000 |
| 2024/11/25 | 1,411 | 1,412 | 1,410 | 1,412 | 3,400 |
| 2024/11/22 | 1,411 | 1,430 | 1,411 | 1,411 | 3,100 |
| 2024/11/21 | 1,411 | 1,413 | 1,411 | 1,411 | 600 |
| 2024/11/20 | 1,416 | 1,416 | 1,412 | 1,412 | 1,200 |
| 2024/11/19 | 1,440 | 1,440 | 1,411 | 1,425 | 800 |
| 2024/11/18 | 1,445 | 1,445 | 1,422 | 1,442 | 1,100 |
| 2024/11/15 | 1,431 | 1,474 | 1,430 | 1,445 | 1,100 |
| 2024/11/14 | 1,494 | 1,494 | 1,431 | 1,461 | 1,900 |
| 2024/11/13 | 1,511 | 1,511 | 1,500 | 1,500 | 1,300 |
| 2024/11/12 | 1,569 | 1,589 | 1,511 | 1,511 | 2,500 |
| 2024/11/11 | 1,542 | 1,569 | 1,511 | 1,569 | 1,800 |
| 2024/11/08 | 1,519 | 1,535 | 1,490 | 1,490 | 3,100 |
| 2024/11/07 | 1,425 | 1,459 | 1,425 | 1,459 | 1,300 |
| 2024/11/06 | 1,425 | 1,455 | 1,425 | 1,455 | 1,200 |
| 2024/11/05 | 1,421 | 1,455 | 1,421 | 1,455 | 500 |
| 2024/11/01 | 1,418 | 1,418 | 1,418 | 1,418 | 100 |
| 2024/10/31 | 1,424 | 1,424 | 1,424 | 1,424 | 100 |
| 2024/10/30 | 1,405 | 1,435 | 1,405 | 1,435 | 300 |
| 2024/10/29 | 1,421 | 1,421 | 1,421 | 1,421 | 300 |
| 2024/10/28 | 1,418 | 1,457 | 1,415 | 1,433 | 1,800 |
| 2024/10/25 | 1,444 | 1,445 | 1,410 | 1,411 | 1,100 |
| 2024/10/24 | 1,401 | 1,426 | 1,374 | 1,414 | 6,400 |
| 2024/10/23 | 1,440 | 1,440 | 1,411 | 1,411 | 600 |
| 2024/10/22 | 1,420 | 1,420 | 1,416 | 1,416 | 500 |
| 2024/10/21 | 1,421 | 1,421 | 1,421 | 1,421 | 200 |
| 2024/10/18 | 1,411 | 1,471 | 1,411 | 1,420 | 1,600 |
| 2024/10/17 | 1,433 | 1,435 | 1,431 | 1,431 | 1,500 |
| 2024/10/16 | 1,479 | 1,480 | 1,420 | 1,435 | 3,200 |
| 2024/10/15 | 1,460 | 1,507 | 1,460 | 1,507 | 1,800 |
| 2024/10/11 | 1,461 | 1,490 | 1,460 | 1,490 | 600 |
| 2024/10/10 | 1,456 | 1,456 | 1,452 | 1,452 | 300 |
| 2024/10/09 | 1,470 | 1,470 | 1,455 | 1,455 | 200 |
| 2024/10/08 | 1,540 | 1,540 | 1,470 | 1,470 | 800 |
| 2024/10/07 | 1,422 | 1,500 | 1,422 | 1,500 | 1,700 |
| 2024/10/04 | 1,437 | 1,437 | 1,422 | 1,422 | 300 |
| 2024/10/03 | 1,425 | 1,450 | 1,425 | 1,437 | 500 |
| 2024/10/02 | 1,420 | 1,424 | 1,419 | 1,424 | 1,200 |
| 2024/10/01 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/09/30 | 1,370 | 1,427 | 1,356 | 1,420 | 2,200 |
| 2024/09/27 | 1,430 | 1,440 | 1,430 | 1,430 | 700 |
| 2024/09/26 | 1,420 | 1,425 | 1,420 | 1,420 | 800 |
| 2024/09/25 | 1,435 | 1,435 | 1,420 | 1,420 | 700 |
| 2024/09/24 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2024/09/20 | 1,445 | 1,445 | 1,440 | 1,440 | 300 |
| 2024/09/19 | 1,409 | 1,430 | 1,409 | 1,415 | 700 |
| 2024/09/18 | 1,401 | 1,430 | 1,401 | 1,402 | 500 |
| 2024/09/17 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/09/13 | 1,400 | 1,430 | 1,400 | 1,430 | 900 |
| 2024/09/11 | 1,400 | 1,400 | 1,398 | 1,398 | 400 |
| 2024/09/09 | 1,415 | 1,415 | 1,405 | 1,415 | 400 |
| 2024/09/06 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/09/05 | 1,403 | 1,403 | 1,401 | 1,401 | 500 |
| 2024/09/04 | 1,400 | 1,449 | 1,400 | 1,405 | 2,100 |
| 2024/09/03 | 1,426 | 1,460 | 1,426 | 1,460 | 300 |
| 2024/09/02 | 1,441 | 1,443 | 1,441 | 1,443 | 300 |
| 2024/08/30 | 1,430 | 1,430 | 1,400 | 1,411 | 800 |
| 2024/08/29 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2024/08/28 | 1,451 | 1,451 | 1,425 | 1,425 | 600 |
| 2024/08/26 | 1,415 | 1,450 | 1,415 | 1,450 | 4,200 |
| 2024/08/23 | 1,430 | 1,433 | 1,370 | 1,385 | 3,500 |
| 2024/08/22 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
| 2024/08/21 | 1,388 | 1,405 | 1,388 | 1,405 | 200 |
| 2024/08/20 | 1,400 | 1,415 | 1,364 | 1,401 | 2,300 |
| 2024/08/19 | 1,440 | 1,440 | 1,400 | 1,400 | 1,100 |
| 2024/08/16 | 1,401 | 1,411 | 1,381 | 1,410 | 2,000 |
| 2024/08/15 | 1,357 | 1,380 | 1,338 | 1,380 | 2,800 |
| 2024/08/14 | 1,350 | 1,356 | 1,318 | 1,356 | 4,000 |
| 2024/08/13 | 1,304 | 1,330 | 1,304 | 1,330 | 700 |
| 2024/08/09 | 1,329 | 1,329 | 1,297 | 1,304 | 4,800 |
| 2024/08/08 | 1,326 | 1,350 | 1,324 | 1,327 | 900 |
| 2024/08/07 | 1,300 | 1,355 | 1,300 | 1,355 | 2,600 |
| 2024/08/06 | 1,331 | 1,420 | 1,331 | 1,332 | 5,000 |
| 2024/08/05 | 1,310 | 1,398 | 1,301 | 1,301 | 14,800 |
| 2024/08/02 | 1,580 | 1,580 | 1,450 | 1,450 | 8,400 |
| 2024/08/01 | 1,630 | 1,630 | 1,603 | 1,603 | 2,800 |
| 2024/07/31 | 1,664 | 1,664 | 1,649 | 1,664 | 700 |
| 2024/07/30 | 1,625 | 1,650 | 1,625 | 1,650 | 1,400 |
| 2024/07/29 | 1,629 | 1,658 | 1,629 | 1,633 | 1,300 |
| 2024/07/26 | 1,632 | 1,672 | 1,632 | 1,669 | 500 |
| 2024/07/25 | 1,636 | 1,665 | 1,623 | 1,632 | 4,800 |
| 2024/07/24 | 1,654 | 1,655 | 1,650 | 1,650 | 1,000 |
| 2024/07/23 | 1,686 | 1,686 | 1,656 | 1,674 | 1,300 |
| 2024/07/22 | 1,675 | 1,689 | 1,675 | 1,688 | 2,800 |
| 2024/07/19 | 1,695 | 1,707 | 1,681 | 1,682 | 7,400 |
| 2024/07/18 | 1,690 | 1,706 | 1,668 | 1,681 | 6,800 |
| 2024/07/17 | 1,666 | 1,697 | 1,650 | 1,697 | 9,600 |
| 2024/07/16 | 1,640 | 1,665 | 1,601 | 1,645 | 40,000 |
| 2024/07/12 | 1,797 | 1,888 | 1,797 | 1,888 | 36,200 |
| 2024/07/11 | 1,800 | 1,840 | 1,783 | 1,797 | 9,500 |
| 2024/07/10 | 1,822 | 1,830 | 1,806 | 1,816 | 3,200 |
| 2024/07/09 | 1,860 | 1,871 | 1,822 | 1,822 | 4,200 |
| 2024/07/08 | 1,865 | 1,886 | 1,841 | 1,841 | 2,300 |
| 2024/07/05 | 1,885 | 1,915 | 1,819 | 1,865 | 6,100 |
| 2024/07/04 | 2,019 | 2,019 | 1,888 | 1,924 | 9,600 |
| 2024/07/03 | 1,964 | 2,020 | 1,964 | 2,000 | 11,100 |
| 2024/07/02 | 1,930 | 1,944 | 1,901 | 1,944 | 1,800 |
| 2024/07/01 | 1,947 | 1,949 | 1,889 | 1,930 | 3,000 |
| 2024/06/28 | 1,908 | 1,948 | 1,842 | 1,911 | 11,900 |
| 2024/06/27 | 1,967 | 1,971 | 1,902 | 1,915 | 7,200 |
| 2024/06/26 | 1,870 | 1,970 | 1,870 | 1,970 | 14,700 |
| 2024/06/25 | 1,813 | 1,840 | 1,793 | 1,836 | 4,100 |
| 2024/06/24 | 1,782 | 1,811 | 1,762 | 1,800 | 5,900 |
| 2024/06/21 | 1,722 | 1,782 | 1,722 | 1,782 | 2,000 |
| 2024/06/20 | 1,755 | 1,771 | 1,741 | 1,755 | 2,500 |
| 2024/06/19 | 1,731 | 1,749 | 1,721 | 1,749 | 1,100 |
| 2024/06/18 | 1,717 | 1,747 | 1,717 | 1,718 | 300 |
| 2024/06/17 | 1,760 | 1,760 | 1,730 | 1,757 | 1,000 |
| 2024/06/14 | 1,710 | 1,753 | 1,706 | 1,753 | 1,500 |
| 2024/06/13 | 1,797 | 1,837 | 1,738 | 1,740 | 6,300 |
| 2024/06/12 | 1,750 | 1,750 | 1,697 | 1,746 | 8,900 |
| 2024/06/11 | 1,698 | 1,725 | 1,687 | 1,720 | 2,000 |
| 2024/06/10 | 1,696 | 1,696 | 1,696 | 1,696 | 800 |
| 2024/06/07 | 1,696 | 1,724 | 1,694 | 1,695 | 1,500 |
| 2024/06/06 | 1,701 | 1,749 | 1,693 | 1,693 | 1,500 |
| 2024/06/05 | 1,701 | 1,740 | 1,700 | 1,700 | 800 |
| 2024/06/04 | 1,699 | 1,739 | 1,696 | 1,739 | 2,900 |
| 2024/06/03 | 1,707 | 1,731 | 1,689 | 1,693 | 2,500 |
| 2024/05/31 | 1,670 | 1,700 | 1,670 | 1,696 | 2,300 |
| 2024/05/30 | 1,660 | 1,697 | 1,650 | 1,693 | 5,000 |
| 2024/05/29 | 1,735 | 1,736 | 1,675 | 1,675 | 7,400 |
| 2024/05/28 | 1,697 | 1,708 | 1,695 | 1,695 | 700 |
| 2024/05/27 | 1,729 | 1,729 | 1,692 | 1,692 | 1,300 |
| 2024/05/24 | 1,678 | 1,739 | 1,678 | 1,690 | 3,800 |
| 2024/05/23 | 1,744 | 1,744 | 1,688 | 1,688 | 1,900 |
| 2024/05/22 | 1,751 | 1,768 | 1,698 | 1,719 | 5,900 |
| 2024/05/21 | 1,871 | 1,875 | 1,726 | 1,770 | 26,900 |
| 2024/05/20 | 1,700 | 1,751 | 1,700 | 1,751 | 2,300 |
| 2024/05/17 | 1,676 | 1,710 | 1,676 | 1,710 | 3,200 |
| 2024/05/16 | 1,671 | 1,730 | 1,671 | 1,712 | 2,300 |
| 2024/05/15 | 1,785 | 1,786 | 1,695 | 1,699 | 14,600 |
| 2024/05/14 | 1,814 | 1,814 | 1,780 | 1,800 | 3,500 |
| 2024/05/13 | 1,823 | 1,840 | 1,805 | 1,814 | 3,600 |
| 2024/05/10 | 1,902 | 1,902 | 1,862 | 1,863 | 600 |
| 2024/05/09 | 1,842 | 1,918 | 1,825 | 1,918 | 3,700 |
| 2024/05/08 | 1,862 | 1,889 | 1,835 | 1,849 | 1,500 |
| 2024/05/07 | 1,931 | 1,931 | 1,861 | 1,861 | 2,700 |
| 2024/05/02 | 1,939 | 1,939 | 1,888 | 1,891 | 5,300 |
| 2024/05/01 | 1,907 | 1,966 | 1,907 | 1,956 | 1,600 |
| 2024/04/30 | 1,924 | 1,961 | 1,841 | 1,961 | 17,400 |
| 2024/04/26 | 2,018 | 2,044 | 2,007 | 2,044 | 2,600 |
| 2024/04/25 | 2,051 | 2,118 | 2,012 | 2,018 | 3,300 |
| 2024/04/24 | 2,055 | 2,079 | 2,026 | 2,047 | 3,400 |
| 2024/04/23 | 2,036 | 2,126 | 2,025 | 2,055 | 6,000 |
| 2024/04/22 | 2,073 | 2,093 | 2,024 | 2,025 | 9,900 |
| 2024/04/19 | 2,235 | 2,240 | 2,001 | 2,023 | 19,700 |
| 2024/04/18 | 2,290 | 2,340 | 2,185 | 2,185 | 28,900 |
| 2024/04/17 | 2,525 | 2,525 | 2,333 | 2,440 | 44,600 |
| 2024/04/16 | 2,470 | 2,700 | 2,310 | 2,650 | 156,900 |
| 2024/04/15 | 2,220 | 2,220 | 2,220 | 2,220 | 5,700 |
| 2024/04/12 | 1,770 | 1,820 | 1,720 | 1,820 | 6,200 |
| 2024/04/11 | 1,711 | 1,767 | 1,711 | 1,767 | 1,100 |
| 2024/04/10 | 1,766 | 1,766 | 1,700 | 1,741 | 3,200 |
| 2024/04/09 | 1,736 | 1,737 | 1,730 | 1,730 | 500 |
| 2024/04/08 | 1,737 | 1,750 | 1,720 | 1,736 | 1,200 |
| 2024/04/05 | 1,699 | 1,737 | 1,698 | 1,737 | 1,700 |
| 2024/04/04 | 1,701 | 1,703 | 1,701 | 1,703 | 400 |
| 2024/04/03 | 1,778 | 1,779 | 1,695 | 1,720 | 2,900 |
| 2024/04/02 | 1,720 | 1,734 | 1,699 | 1,699 | 2,500 |
| 2024/04/01 | 1,730 | 1,730 | 1,694 | 1,694 | 1,200 |
| 2024/03/29 | 1,719 | 1,733 | 1,691 | 1,706 | 1,800 |
| 2024/03/28 | 1,694 | 1,734 | 1,691 | 1,720 | 800 |
| 2024/03/27 | 1,700 | 1,720 | 1,680 | 1,705 | 1,200 |
| 2024/03/26 | 1,732 | 1,779 | 1,710 | 1,740 | 1,800 |
| 2024/03/25 | 1,701 | 1,740 | 1,701 | 1,740 | 900 |
| 2024/03/22 | 1,742 | 1,742 | 1,670 | 1,728 | 2,300 |
| 2024/03/21 | 1,719 | 1,750 | 1,719 | 1,750 | 1,900 |
| 2024/03/19 | 1,742 | 1,747 | 1,724 | 1,747 | 700 |
| 2024/03/18 | 1,701 | 1,728 | 1,671 | 1,702 | 3,300 |
| 2024/03/15 | 1,693 | 1,701 | 1,666 | 1,701 | 600 |
| 2024/03/14 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2024/03/13 | 1,666 | 1,690 | 1,666 | 1,690 | 800 |
| 2024/03/12 | 1,709 | 1,715 | 1,693 | 1,704 | 1,200 |
| 2024/03/11 | 1,715 | 1,715 | 1,652 | 1,685 | 1,500 |
| 2024/03/08 | 1,741 | 1,746 | 1,721 | 1,746 | 1,300 |
| 2024/03/07 | 1,780 | 1,789 | 1,687 | 1,741 | 4,700 |
| 2024/03/06 | 1,728 | 1,740 | 1,700 | 1,740 | 2,600 |
| 2024/03/05 | 1,720 | 1,730 | 1,705 | 1,714 | 1,000 |
| 2024/03/04 | 1,741 | 1,770 | 1,703 | 1,720 | 1,200 |
| 2024/03/01 | 1,777 | 1,777 | 1,733 | 1,741 | 1,800 |
| 2024/02/29 | 1,704 | 1,760 | 1,700 | 1,737 | 2,800 |
| 2024/02/28 | 1,715 | 1,730 | 1,702 | 1,702 | 800 |
| 2024/02/27 | 1,696 | 1,736 | 1,696 | 1,707 | 1,500 |
| 2024/02/26 | 1,691 | 1,729 | 1,691 | 1,729 | 1,900 |
| 2024/02/22 | 1,704 | 1,720 | 1,690 | 1,690 | 2,000 |
| 2024/02/21 | 1,681 | 1,721 | 1,681 | 1,704 | 1,300 |
| 2024/02/20 | 1,724 | 1,724 | 1,681 | 1,709 | 2,200 |
| 2024/02/19 | 1,670 | 1,723 | 1,670 | 1,710 | 1,100 |
| 2024/02/16 | 1,668 | 1,700 | 1,666 | 1,666 | 3,300 |
| 2024/02/15 | 1,671 | 1,672 | 1,651 | 1,671 | 2,900 |
| 2024/02/14 | 1,683 | 1,709 | 1,669 | 1,671 | 2,500 |
| 2024/02/13 | 1,791 | 1,791 | 1,708 | 1,714 | 2,100 |
| 2024/02/09 | 1,724 | 1,769 | 1,693 | 1,756 | 800 |
| 2024/02/08 | 1,724 | 1,768 | 1,686 | 1,724 | 3,800 |
| 2024/02/07 | 1,740 | 1,759 | 1,728 | 1,728 | 500 |
| 2024/02/06 | 1,769 | 1,771 | 1,735 | 1,740 | 1,300 |
| 2024/02/05 | 1,745 | 1,768 | 1,723 | 1,768 | 1,200 |
| 2024/02/02 | 1,708 | 1,745 | 1,708 | 1,745 | 400 |
| 2024/02/01 | 1,737 | 1,750 | 1,737 | 1,745 | 300 |
| 2024/01/31 | 1,769 | 1,777 | 1,717 | 1,777 | 1,500 |
| 2024/01/30 | 1,752 | 1,787 | 1,752 | 1,787 | 1,100 |
| 2024/01/29 | 1,775 | 1,792 | 1,752 | 1,792 | 3,000 |
| 2024/01/26 | 1,785 | 1,820 | 1,785 | 1,800 | 2,900 |
| 2024/01/25 | 1,752 | 1,810 | 1,752 | 1,775 | 4,400 |
| 2024/01/24 | 1,711 | 1,761 | 1,711 | 1,744 | 5,800 |
| 2024/01/23 | 1,682 | 1,719 | 1,682 | 1,719 | 4,900 |
| 2024/01/22 | 1,620 | 1,669 | 1,620 | 1,669 | 4,400 |
| 2024/01/19 | 1,608 | 1,639 | 1,603 | 1,620 | 2,400 |
| 2024/01/18 | 1,609 | 1,639 | 1,602 | 1,622 | 2,900 |
| 2024/01/17 | 1,700 | 1,700 | 1,604 | 1,610 | 10,400 |
| 2024/01/16 | 1,723 | 1,723 | 1,670 | 1,695 | 3,800 |
| 2024/01/15 | 1,650 | 1,728 | 1,605 | 1,723 | 37,300 |
| 2024/01/12 | 1,739 | 1,890 | 1,735 | 1,890 | 13,500 |
| 2024/01/11 | 1,826 | 1,829 | 1,768 | 1,793 | 5,800 |
| 2024/01/10 | 1,875 | 1,875 | 1,822 | 1,826 | 5,600 |
| 2024/01/09 | 1,851 | 1,915 | 1,851 | 1,860 | 5,600 |
| 2024/01/05 | 1,814 | 1,849 | 1,770 | 1,849 | 4,400 |
| 2024/01/04 | 1,736 | 1,800 | 1,701 | 1,800 | 3,900 |