1,733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) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 1,358.0 | 1,358.0 | 1,358.0 | 1,358.0 | 1,358.0 | 200 |
| 2025/06/17 | 1,360.0 | 1,360.0 | 1,339.0 | 1,339.0 | 1,339.0 | 200 |
| 2025/06/16 | 1,348.0 | 1,348.0 | 1,330.0 | 1,330.0 | 1,330.0 | 500 |
| 2025/06/12 | 1,356.0 | 1,356.0 | 1,336.0 | 1,348.0 | 1,348.0 | 1,200 |
| 2025/06/11 | 1,352.0 | 1,352.0 | 1,340.0 | 1,340.0 | 1,340.0 | 300 |
| 2025/06/09 | 1,354.0 | 1,354.0 | 1,354.0 | 1,354.0 | 1,354.0 | 200 |
| 2025/06/06 | 1,320.0 | 1,360.0 | 1,320.0 | 1,360.0 | 1,360.0 | 1,800 |
| 2025/06/05 | 1,354.0 | 1,354.0 | 1,320.0 | 1,320.0 | 1,320.0 | 3,600 |
| 2025/06/04 | 1,325.0 | 1,344.0 | 1,324.0 | 1,324.0 | 1,324.0 | 1,300 |
| 2025/06/03 | 1,318.0 | 1,348.0 | 1,318.0 | 1,322.0 | 1,322.0 | 2,600 |
| 2025/06/02 | 1,313.0 | 1,350.0 | 1,313.0 | 1,318.0 | 1,318.0 | 4,000 |
| 2025/05/30 | 1,297.0 | 1,310.0 | 1,297.0 | 1,310.0 | 1,310.0 | 300 |
| 2025/05/29 | 1,299.0 | 1,302.0 | 1,282.0 | 1,302.0 | 1,302.0 | 500 |
| 2025/05/28 | 1,330.0 | 1,330.0 | 1,293.0 | 1,293.0 | 1,293.0 | 1,000 |
| 2025/05/27 | 1,308.0 | 1,316.0 | 1,300.0 | 1,316.0 | 1,316.0 | 1,800 |
| 2025/05/26 | 1,302.0 | 1,322.0 | 1,302.0 | 1,316.0 | 1,316.0 | 600 |
| 2025/05/23 | 1,301.0 | 1,301.0 | 1,301.0 | 1,301.0 | 1,301.0 | 300 |
| 2025/05/22 | 1,309.0 | 1,334.0 | 1,305.0 | 1,310.0 | 1,310.0 | 1,100 |
| 2025/05/21 | 1,283.0 | 1,446.0 | 1,266.0 | 1,319.0 | 1,319.0 | 45,200 |
| 2025/05/20 | 1,292.0 | 1,292.0 | 1,273.0 | 1,283.0 | 1,283.0 | 2,600 |
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。
