1,758円
ＧＲＣＳの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/01/12 | 5,200.0 | 5,830.0 | 4,865.0 | 4,995.0 | 4,995.0 | 286,900 |
| 2022/01/11 | 4,890.0 | 5,350.0 | 4,825.0 | 5,100.0 | 5,100.0 | 162,000 |
| 2022/01/07 | 5,380.0 | 5,400.0 | 4,630.0 | 4,910.0 | 4,910.0 | 412,200 |
| 2022/01/06 | 4,625.0 | 5,450.0 | 4,620.0 | 5,450.0 | 5,450.0 | 364,100 |
| 2022/01/05 | 5,120.0 | 5,280.0 | 4,635.0 | 4,745.0 | 4,745.0 | 104,900 |
| 2022/01/04 | 5,950.0 | 5,950.0 | 5,300.0 | 5,300.0 | 5,300.0 | 67,300 |
| 2021/12/30 | 5,530.0 | 5,820.0 | 5,370.0 | 5,750.0 | 5,750.0 | 77,900 |
| 2021/12/29 | 6,060.0 | 6,100.0 | 5,630.0 | 5,630.0 | 5,630.0 | 65,100 |
| 2021/12/28 | 5,770.0 | 6,100.0 | 5,400.0 | 6,050.0 | 6,050.0 | 113,600 |
| 2021/12/27 | 5,910.0 | 6,000.0 | 5,490.0 | 5,600.0 | 5,600.0 | 91,600 |
| 2021/12/24 | 6,200.0 | 6,350.0 | 5,810.0 | 5,960.0 | 5,960.0 | 137,100 |
| 2021/12/23 | 6,630.0 | 6,680.0 | 6,060.0 | 6,110.0 | 6,110.0 | 140,600 |
| 2021/12/22 | 6,050.0 | 6,730.0 | 5,980.0 | 6,590.0 | 6,590.0 | 140,200 |
| 2021/12/21 | 6,560.0 | 6,610.0 | 5,960.0 | 6,130.0 | 6,130.0 | 178,100 |
| 2021/12/20 | 6,350.0 | 6,870.0 | 6,340.0 | 6,380.0 | 6,380.0 | 175,500 |
| 2021/12/17 | 6,800.0 | 6,860.0 | 6,310.0 | 6,450.0 | 6,450.0 | 240,300 |
| 2021/12/16 | 7,390.0 | 7,690.0 | 6,660.0 | 6,900.0 | 6,900.0 | 657,300 |
| 2021/12/15 | 6,660.0 | 7,650.0 | 6,330.0 | 7,240.0 | 7,240.0 | 713,300 |
| 2021/12/14 | 7,110.0 | 7,300.0 | 6,520.0 | 6,690.0 | 6,690.0 | 344,900 |
| 2021/12/13 | 8,130.0 | 8,270.0 | 6,840.0 | 7,410.0 | 7,410.0 | 641,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＲＣＳの取引履歴を振り返りませんか？
ＧＲＣＳの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
