2,235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) |
|---|---|---|---|---|---|---|
| 2022/01/24 | 3,480.0 | 3,720.0 | 3,415.0 | 3,610.0 | 3,610.0 | 69,400 |
| 2022/01/21 | 3,680.0 | 3,745.0 | 3,485.0 | 3,560.0 | 3,560.0 | 92,900 |
| 2022/01/20 | 3,720.0 | 3,960.0 | 3,610.0 | 3,820.0 | 3,820.0 | 74,600 |
| 2022/01/19 | 3,870.0 | 3,975.0 | 3,670.0 | 3,705.0 | 3,705.0 | 112,900 |
| 2022/01/18 | 3,830.0 | 4,300.0 | 3,680.0 | 4,035.0 | 4,035.0 | 363,800 |
| 2022/01/17 | 4,240.0 | 4,310.0 | 4,040.0 | 4,040.0 | 4,040.0 | 109,700 |
| 2022/01/14 | 4,710.0 | 5,080.0 | 4,510.0 | 5,040.0 | 5,040.0 | 127,900 |
| 2022/01/13 | 5,040.0 | 5,190.0 | 4,760.0 | 4,780.0 | 4,780.0 | 89,000 |
| 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 |
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。
