2,245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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,125.0 | 1,155.0 | 1,118.0 | 1,118.0 | 1,118.0 | 400 |
| 2025/11/05 | 1,130.0 | 1,130.0 | 1,094.0 | 1,095.0 | 1,095.0 | 600 |
| 2025/10/31 | 1,157.0 | 1,157.0 | 1,117.0 | 1,130.0 | 1,130.0 | 1,300 |
| 2025/10/30 | 1,154.0 | 1,157.0 | 1,154.0 | 1,157.0 | 1,157.0 | 200 |
| 2025/10/29 | 1,153.0 | 1,153.0 | 1,153.0 | 1,153.0 | 1,153.0 | 100 |
| 2025/10/28 | 1,155.0 | 1,155.0 | 1,153.0 | 1,153.0 | 1,153.0 | 800 |
| 2025/10/27 | 1,155.0 | 1,160.0 | 1,155.0 | 1,160.0 | 1,160.0 | 1,000 |
| 2025/10/23 | 1,158.0 | 1,158.0 | 1,153.0 | 1,153.0 | 1,153.0 | 600 |
| 2025/10/22 | 1,155.0 | 1,158.0 | 1,155.0 | 1,158.0 | 1,158.0 | 200 |
| 2025/10/21 | 1,153.0 | 1,155.0 | 1,136.0 | 1,154.0 | 1,154.0 | 3,000 |
| 2025/10/20 | 1,172.0 | 1,172.0 | 1,120.0 | 1,143.0 | 1,143.0 | 3,000 |
| 2025/10/17 | 1,199.0 | 1,199.0 | 1,101.0 | 1,174.0 | 1,174.0 | 7,800 |
| 2025/10/16 | 1,170.0 | 1,221.0 | 1,170.0 | 1,200.0 | 1,200.0 | 11,500 |
| 2025/10/15 | 1,300.0 | 1,318.0 | 1,300.0 | 1,315.0 | 1,315.0 | 1,000 |
| 2025/10/14 | 1,325.0 | 1,325.0 | 1,300.0 | 1,300.0 | 1,300.0 | 2,600 |
| 2025/10/10 | 1,329.0 | 1,330.0 | 1,329.0 | 1,330.0 | 1,330.0 | 500 |
| 2025/10/09 | 1,319.0 | 1,329.0 | 1,319.0 | 1,329.0 | 1,329.0 | 2,400 |
| 2025/10/08 | 1,330.0 | 1,330.0 | 1,320.0 | 1,320.0 | 1,320.0 | 300 |
| 2025/10/07 | 1,335.0 | 1,338.0 | 1,325.0 | 1,325.0 | 1,325.0 | 7,000 |
| 2025/10/06 | 1,309.0 | 1,339.0 | 1,309.0 | 1,338.0 | 1,338.0 | 10,800 |
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。
