日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/11/22 8,660.0 9,150.0 8,630.0 9,010.0 9,010.0 338,600
2017/11/21 7,640.0 9,080.0 7,550.0 8,740.0 8,740.0 721,600
2017/11/20 7,520.0 7,750.0 7,440.0 7,580.0 7,580.0 200,000
2017/11/17 7,800.0 7,960.0 7,280.0 7,520.0 7,520.0 248,400
2017/11/16 6,960.0 7,610.0 6,900.0 7,540.0 7,540.0 414,400
2017/11/15 7,200.0 7,260.0 6,600.0 6,900.0 6,900.0 226,000
2017/11/14 6,860.0 7,240.0 6,760.0 7,100.0 7,100.0 255,600
2017/11/13 6,850.0 7,020.0 6,730.0 6,780.0 6,780.0 187,000
2017/11/10 6,330.0 7,030.0 6,290.0 6,880.0 6,880.0 487,200
2017/11/09 6,300.0 6,490.0 6,120.0 6,400.0 6,400.0 191,700
2017/11/08 6,160.0 6,320.0 5,830.0 6,210.0 6,210.0 206,300
2017/11/07 6,450.0 6,470.0 6,300.0 6,320.0 6,320.0 89,800
2017/11/06 6,350.0 6,460.0 6,270.0 6,390.0 6,390.0 81,900
2017/11/02 6,400.0 6,470.0 6,070.0 6,170.0 6,170.0 106,100
2017/11/01 6,540.0 6,650.0 6,350.0 6,390.0 6,390.0 145,400
2017/10/31 6,680.0 6,730.0 6,600.0 6,670.0 6,670.0 63,700
2017/10/30 6,560.0 6,680.0 6,500.0 6,640.0 6,640.0 86,000
2017/10/27 6,610.0 6,680.0 6,470.0 6,510.0 6,510.0 115,000
2017/10/26 6,350.0 6,590.0 6,350.0 6,520.0 6,520.0 128,000
2017/10/25 6,210.0 6,520.0 6,210.0 6,310.0 6,310.0 289,500

さらに表示

グレイステクノロジー あなたの予想は?

今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

22,523.15

+106.67

TOPIX

1,777.08

+5.94

JASDAQ

169.84

+1.15

米ドル/円

111.28

+0.04

ユーロ/円

131.86

+0.40

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック