1,664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) |
|---|---|---|---|---|---|---|
| 2025/08/19 | 1,302.0 | 1,302.0 | 1,302.0 | 1,302.0 | 1,302.0 | 300 |
| 2025/08/18 | 1,314.0 | 1,314.0 | 1,290.0 | 1,301.0 | 1,301.0 | 1,700 |
| 2025/08/15 | 1,281.0 | 1,287.0 | 1,281.0 | 1,287.0 | 1,287.0 | 500 |
| 2025/08/14 | 1,280.0 | 1,280.0 | 1,280.0 | 1,280.0 | 1,280.0 | 800 |
| 2025/08/13 | 1,310.0 | 1,310.0 | 1,309.0 | 1,310.0 | 1,310.0 | 1,600 |
| 2025/08/12 | 1,301.0 | 1,311.0 | 1,301.0 | 1,310.0 | 1,310.0 | 1,700 |
| 2025/08/08 | 1,339.0 | 1,339.0 | 1,312.0 | 1,312.0 | 1,312.0 | 2,500 |
| 2025/08/07 | 1,315.0 | 1,320.0 | 1,315.0 | 1,320.0 | 1,320.0 | 1,400 |
| 2025/08/06 | 1,306.0 | 1,318.0 | 1,306.0 | 1,318.0 | 1,318.0 | 400 |
| 2025/08/05 | 1,294.0 | 1,323.0 | 1,294.0 | 1,315.0 | 1,315.0 | 2,500 |
| 2025/08/04 | 1,321.0 | 1,321.0 | 1,320.0 | 1,320.0 | 1,320.0 | 1,000 |
| 2025/08/01 | 1,320.0 | 1,320.0 | 1,319.0 | 1,319.0 | 1,319.0 | 300 |
| 2025/07/31 | 1,321.0 | 1,321.0 | 1,320.0 | 1,320.0 | 1,320.0 | 300 |
| 2025/07/30 | 1,336.0 | 1,336.0 | 1,310.0 | 1,316.0 | 1,316.0 | 1,500 |
| 2025/07/29 | 1,335.0 | 1,337.0 | 1,335.0 | 1,337.0 | 1,337.0 | 300 |
| 2025/07/28 | 1,327.0 | 1,335.0 | 1,310.0 | 1,335.0 | 1,335.0 | 2,900 |
| 2025/07/25 | 1,309.0 | 1,309.0 | 1,309.0 | 1,309.0 | 1,309.0 | 100 |
| 2025/07/24 | 1,311.0 | 1,318.0 | 1,308.0 | 1,308.0 | 1,308.0 | 1,100 |
| 2025/07/23 | 1,327.0 | 1,329.0 | 1,309.0 | 1,309.0 | 1,309.0 | 1,400 |
| 2025/07/22 | 1,320.0 | 1,320.0 | 1,309.0 | 1,309.0 | 1,309.0 | 800 |
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。
