2,223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) |
|---|---|---|---|---|---|---|
| 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 |
| 2021/12/10 | 8,950.0 | 9,120.0 | 7,580.0 | 7,750.0 | 7,750.0 | 781,700 |
| 2021/12/09 | 9,270.0 | 9,540.0 | 8,600.0 | 9,080.0 | 9,080.0 | 1,766,400 |
| 2021/12/08 | 9,860.0 | 10,360.0 | 8,830.0 | 8,920.0 | 8,920.0 | 2,278,500 |
| 2021/12/07 | 8,800.0 | 10,020.0 | 8,710.0 | 9,560.0 | 9,560.0 | 1,984,500 |
| 2021/12/06 | 8,560.0 | 9,410.0 | 8,110.0 | 8,520.0 | 8,520.0 | 1,449,100 |
| 2021/12/03 | 8,100.0 | 9,350.0 | 7,400.0 | 9,140.0 | 9,140.0 | 2,638,500 |
| 2021/12/02 | 7,700.0 | 8,470.0 | 6,920.0 | 7,860.0 | 7,860.0 | 1,612,000 |
| 2021/12/01 | 8,380.0 | 9,040.0 | 6,770.0 | 7,780.0 | 7,780.0 | 2,109,600 |
| 2021/11/30 | 11,260.0 | 11,390.0 | 8,080.0 | 8,080.0 | 8,080.0 | 1,471,100 |
| 2021/11/29 | 10,600.0 | 11,820.0 | 9,550.0 | 11,080.0 | 11,080.0 | 2,241,500 |
| 2021/11/26 | 12,500.0 | 12,690.0 | 9,050.0 | 10,300.0 | 10,300.0 | 3,755,500 |
| 2021/11/25 | 10,400.0 | 13,000.0 | 10,130.0 | 11,400.0 | 11,400.0 | 4,278,800 |
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。
