1,733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) |
|---|---|---|---|---|---|---|
| 2025/10/21 | 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 |
| 2025/10/03 | 1,319.0 | 1,319.0 | 1,319.0 | 1,319.0 | 1,319.0 | 200 |
| 2025/10/02 | 1,312.0 | 1,312.0 | 1,308.0 | 1,309.0 | 1,309.0 | 1,000 |
| 2025/10/01 | 1,324.0 | 1,324.0 | 1,316.0 | 1,316.0 | 1,316.0 | 1,700 |
| 2025/09/30 | 1,313.0 | 1,324.0 | 1,313.0 | 1,324.0 | 1,324.0 | 800 |
| 2025/09/29 | 1,317.0 | 1,317.0 | 1,312.0 | 1,314.0 | 1,314.0 | 900 |
| 2025/09/26 | 1,300.0 | 1,326.0 | 1,300.0 | 1,325.0 | 1,325.0 | 1,000 |
| 2025/09/25 | 1,310.0 | 1,332.0 | 1,292.0 | 1,300.0 | 1,300.0 | 1,500 |
| 2025/09/22 | 1,303.0 | 1,310.0 | 1,303.0 | 1,310.0 | 1,310.0 | 700 |
| 2025/09/19 | 1,320.0 | 1,327.0 | 1,300.0 | 1,310.0 | 1,310.0 | 4,300 |
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。
