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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/19 | 1,250.0 | 1,530.0 | 1,230.0 | 1,262.0 | 1,262.0 | 90,400 |
| 2025/05/16 | 1,258.0 | 1,258.0 | 1,250.0 | 1,250.0 | 1,250.0 | 2,400 |
| 2025/05/15 | 1,310.0 | 1,310.0 | 1,251.0 | 1,260.0 | 1,260.0 | 3,300 |
| 2025/05/14 | 1,280.0 | 1,280.0 | 1,280.0 | 1,280.0 | 1,280.0 | 1,400 |
| 2025/05/13 | 1,300.0 | 1,310.0 | 1,300.0 | 1,310.0 | 1,310.0 | 1,400 |
| 2025/05/12 | 1,294.0 | 1,300.0 | 1,294.0 | 1,299.0 | 1,299.0 | 1,100 |
| 2025/05/09 | 1,301.0 | 1,305.0 | 1,295.0 | 1,295.0 | 1,295.0 | 2,300 |
| 2025/05/07 | 1,315.0 | 1,315.0 | 1,300.0 | 1,300.0 | 1,300.0 | 300 |
| 2025/05/02 | 1,315.0 | 1,315.0 | 1,292.0 | 1,315.0 | 1,315.0 | 1,000 |
| 2025/05/01 | 1,311.0 | 1,345.0 | 1,311.0 | 1,345.0 | 1,345.0 | 600 |
| 2025/04/30 | 1,320.0 | 1,320.0 | 1,312.0 | 1,312.0 | 1,312.0 | 500 |
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。
