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
2026/06/26 900 900 885 900 700
2026/06/25 902 902 882 900 1,000
2026/06/24 905 905 873 902 2,000
2026/06/23 900 905 900 905 1,300
2026/06/22 903 905 902 902 400
2026/06/19 900 902 899 902 1,600
2026/06/18 932 932 900 900 2,000
2026/06/17 902 902 892 902 1,900
2026/06/16 905 910 902 902 1,000
2026/06/15 915 915 896 905 1,600
2026/06/12 911 926 891 911 1,800
2026/06/11 905 920 896 911 8,200
2026/06/10 917 917 902 905 500
2026/06/09 943 943 899 918 2,600
2026/06/08 927 958 915 958 1,900
2026/06/05 940 957 940 942 1,900
2026/06/04 950 950 931 931 1,100
2026/06/03 968 968 954 963 1,000
2026/06/02 950 963 935 963 600
2026/06/01 950 972 950 972 1,500
2026/05/29 936 947 920 936 2,100
2026/05/28 911 940 910 925 900
2026/05/27 947 962 941 941 900
2026/05/26 947 977 947 977 300
2026/05/25 964 977 962 962 800
2026/05/22 921 979 913 979 3,600
2026/05/21 928 928 909 927 1,500
2026/05/20 911 922 908 922 700
2026/05/19 905 927 905 906 1,800
2026/05/18 915 919 901 914 2,400
2026/05/15 919 919 915 915 800
2026/05/14 935 945 921 921 1,300
2026/05/13 941 943 920 943 1,900
2026/05/11 956 970 932 956 2,700
2026/05/08 960 980 944 963 4,100
2026/05/07 998 1,010 940 975 10,500
2026/05/01 963 1,000 963 1,000 600
2026/04/30 980 980 969 970 1,500
2026/04/28 999 1,010 995 1,010 400
2026/04/27 1,014 1,026 1,005 1,018 3,900
2026/04/24 998 1,015 998 1,015 1,600
2026/04/23 1,009 1,019 950 1,010 6,000
2026/04/22 1,036 1,039 1,036 1,039 500
2026/04/21 1,067 1,067 1,047 1,047 2,200
2026/04/20 1,069 1,072 1,061 1,072 600
2026/04/17 1,061 1,084 1,051 1,084 900
2026/04/16 1,070 1,097 1,061 1,061 2,600
2026/04/15 1,062 1,100 1,060 1,075 5,400
2026/04/14 1,095 1,127 1,095 1,122 5,300
2026/04/13 1,123 1,123 1,123 1,123 400
2026/04/10 1,123 1,124 1,093 1,106 1,600
2026/04/09 1,123 1,123 1,123 1,123 400
2026/04/08 1,110 1,124 1,078 1,123 2,600
2026/04/07 1,125 1,125 1,084 1,110 2,100
2026/04/06 1,035 1,125 1,035 1,125 4,900
2026/04/03 1,065 1,065 1,024 1,046 800
2026/03/27 1,029 1,029 1,007 1,015 600
2026/03/26 1,023 1,029 1,023 1,029 800
2026/03/25 1,023 1,023 1,003 1,023 2,800
2026/03/24 1,000 1,029 1,000 1,029 2,200
2026/03/23 994 1,010 989 1,000 4,300
2026/03/19 1,036 1,036 1,002 1,002 2,100
2026/03/18 1,016 1,035 1,011 1,035 1,800
2026/03/17 1,045 1,045 1,015 1,015 4,100
2026/03/16 1,052 1,068 1,034 1,059 1,600
2026/03/13 1,036 1,070 1,035 1,070 800
2026/03/12 1,028 1,087 1,025 1,054 1,500
2026/03/11 1,031 1,119 1,022 1,042 5,300
2026/03/10 1,015 1,043 1,015 1,031 5,900
2026/03/09 1,030 1,030 985 1,001 6,000
2026/03/06 1,040 1,069 1,039 1,054 1,800
2026/03/05 1,052 1,055 1,018 1,049 1,800
2026/03/04 1,014 1,045 1,011 1,022 6,200
2026/03/03 1,068 1,074 1,020 1,020 6,300
2026/03/02 1,108 1,120 1,051 1,068 9,900
2026/02/27 1,132 1,132 1,103 1,121 3,700
2026/02/26 1,099 1,135 1,099 1,121 4,200
2026/02/25 1,067 1,125 1,050 1,125 9,000
2026/02/24 1,133 1,150 1,035 1,062 24,600
2026/02/20 1,188 1,188 1,128 1,128 6,400
2026/02/19 1,183 1,205 1,183 1,189 4,500
2026/02/18 1,165 1,223 1,143 1,197 12,200
2026/02/17 1,170 1,170 1,140 1,161 5,800
2026/02/16 1,159 1,184 1,149 1,170 3,400
2026/02/13 1,131 1,165 1,130 1,138 5,400
2026/02/12 1,163 1,169 1,133 1,135 8,600
2026/02/10 1,142 1,182 1,115 1,182 11,800
2026/02/09 1,144 1,156 1,110 1,116 10,800
2026/02/06 1,161 1,169 1,130 1,130 8,600
2026/02/05 1,212 1,220 1,160 1,160 16,000
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

このページの先頭へ