- 2024年
- 2023年
5582 (株)グリッド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,909 | 2,974 | 2,907 | 2,945 | 13,000 | 2,945 |
| 2024-04-25 | 3,070 | 3,070 | 2,905 | 2,905 | 26,800 | 2,905 |
| 2024-04-24 | 3,085 | 3,120 | 3,065 | 3,075 | 15,800 | 3,075 |
| 2024-04-23 | 3,055 | 3,140 | 3,045 | 3,080 | 21,400 | 3,080 |
| 2024-04-22 | 2,911 | 3,055 | 2,911 | 3,040 | 27,900 | 3,040 |
| 2024-04-19 | 2,894 | 2,948 | 2,795 | 2,893 | 36,600 | 2,893 |
| 2024-04-18 | 2,912 | 2,940 | 2,882 | 2,931 | 25,200 | 2,931 |
| 2024-04-17 | 3,025 | 3,040 | 2,900 | 2,923 | 32,200 | 2,923 |
| 2024-04-16 | 3,045 | 3,090 | 2,986 | 3,070 | 26,500 | 3,070 |
| 2024-04-15 | 3,150 | 3,195 | 2,950 | 3,115 | 41,600 | 3,115 |
| 2024-04-12 | 3,285 | 3,490 | 3,075 | 3,240 | 77,400 | 3,240 |
| 2024-04-11 | 3,190 | 3,275 | 3,145 | 3,230 | 15,300 | 3,230 |
| 2024-04-10 | 3,200 | 3,310 | 3,175 | 3,200 | 15,700 | 3,200 |
| 2024-04-09 | 3,185 | 3,235 | 3,140 | 3,200 | 13,300 | 3,200 |
| 2024-04-08 | 3,140 | 3,220 | 3,130 | 3,185 | 14,700 | 3,185 |
| 2024-04-05 | 3,140 | 3,200 | 3,090 | 3,130 | 12,300 | 3,130 |
| 2024-04-04 | 3,245 | 3,315 | 3,160 | 3,200 | 22,100 | 3,200 |
| 2024-04-03 | 3,280 | 3,300 | 3,215 | 3,230 | 9,500 | 3,230 |
| 2024-04-02 | 3,390 | 3,465 | 3,255 | 3,285 | 30,600 | 3,285 |
| 2024-04-01 | 3,515 | 3,640 | 3,395 | 3,400 | 42,600 | 3,400 |
| 2024-03-29 | 3,390 | 3,445 | 3,330 | 3,375 | 17,700 | 3,375 |
| 2024-03-28 | 3,370 | 3,475 | 3,360 | 3,360 | 20,400 | 3,360 |
| 2024-03-27 | 3,440 | 3,475 | 3,355 | 3,360 | 20,400 | 3,360 |
| 2024-03-26 | 3,590 | 3,595 | 3,445 | 3,445 | 36,700 | 3,445 |
| 2024-03-25 | 3,360 | 3,700 | 3,360 | 3,605 | 59,900 | 3,605 |
| 2024-03-22 | 3,545 | 3,545 | 3,330 | 3,340 | 31,700 | 3,340 |
| 2024-03-21 | 3,510 | 3,605 | 3,470 | 3,540 | 42,400 | 3,540 |
| 2024-03-19 | 3,495 | 3,515 | 3,390 | 3,410 | 21,800 | 3,410 |
| 2024-03-18 | 3,500 | 3,615 | 3,470 | 3,520 | 18,100 | 3,520 |
| 2024-03-15 | 3,650 | 3,650 | 3,475 | 3,500 | 15,900 | 3,500 |
| 2024-03-14 | 3,650 | 3,785 | 3,605 | 3,680 | 30,900 | 3,680 |
| 2024-03-13 | 3,950 | 3,995 | 3,510 | 3,550 | 85,200 | 3,550 |
| 2024-03-12 | 3,690 | 3,850 | 3,630 | 3,680 | 34,500 | 3,680 |
| 2024-03-11 | 3,755 | 3,920 | 3,700 | 3,760 | 49,600 | 3,760 |
| 2024-03-08 | 4,195 | 4,205 | 3,945 | 3,945 | 55,700 | 3,945 |
| 2024-03-07 | 4,410 | 4,530 | 4,180 | 4,195 | 42,300 | 4,195 |
| 2024-03-06 | 4,460 | 4,460 | 4,175 | 4,340 | 102,300 | 4,340 |
| 2024-03-05 | 4,400 | 4,665 | 4,310 | 4,600 | 86,400 | 4,600 |
| 2024-03-04 | 4,200 | 4,400 | 4,020 | 4,400 | 61,200 | 4,400 |
| 2024-03-01 | 4,175 | 4,245 | 4,115 | 4,135 | 47,300 | 4,135 |
| 2024-02-29 | 4,100 | 4,215 | 4,060 | 4,105 | 40,100 | 4,105 |
| 2024-02-28 | 4,360 | 4,365 | 4,105 | 4,170 | 59,100 | 4,170 |
| 2024-02-27 | 4,420 | 4,590 | 4,305 | 4,495 | 51,200 | 4,495 |
| 2024-02-26 | 4,135 | 4,340 | 4,075 | 4,300 | 53,600 | 4,300 |
| 2024-02-22 | 4,205 | 4,345 | 4,000 | 4,205 | 41,100 | 4,205 |
| 2024-02-21 | 4,185 | 4,245 | 4,060 | 4,135 | 31,300 | 4,135 |
| 2024-02-20 | 4,350 | 4,425 | 4,180 | 4,310 | 40,100 | 4,310 |
| 2024-02-19 | 4,255 | 4,380 | 4,000 | 4,375 | 64,500 | 4,375 |
| 2024-02-16 | 3,810 | 4,200 | 3,800 | 4,195 | 118,100 | 4,195 |
| 2024-02-15 | 3,375 | 3,960 | 3,355 | 3,800 | 138,200 | 3,800 |
| 2024-02-14 | 3,440 | 3,440 | 3,250 | 3,305 | 25,200 | 3,305 |
| 2024-02-13 | 3,575 | 3,610 | 3,480 | 3,510 | 11,300 | 3,510 |
| 2024-02-09 | 3,500 | 3,600 | 3,385 | 3,570 | 34,200 | 3,570 |
| 2024-02-08 | 3,635 | 3,660 | 3,550 | 3,580 | 15,700 | 3,580 |
| 2024-02-07 | 3,600 | 3,670 | 3,425 | 3,600 | 43,000 | 3,600 |
| 2024-02-06 | 3,520 | 3,690 | 3,490 | 3,690 | 51,400 | 3,690 |
| 2024-02-05 | 3,400 | 3,520 | 3,305 | 3,500 | 27,300 | 3,500 |
| 2024-02-02 | 3,155 | 3,345 | 3,140 | 3,345 | 36,700 | 3,345 |
| 2024-02-01 | 3,190 | 3,220 | 3,080 | 3,110 | 15,600 | 3,110 |
| 2024-01-31 | 3,260 | 3,265 | 3,170 | 3,235 | 19,600 | 3,235 |
| 2024-01-30 | 3,165 | 3,280 | 3,115 | 3,265 | 20,200 | 3,265 |
| 2024-01-29 | 3,250 | 3,280 | 3,110 | 3,130 | 16,600 | 3,130 |
| 2024-01-26 | 3,400 | 3,400 | 3,065 | 3,220 | 49,800 | 3,220 |
| 2024-01-25 | 3,400 | 3,445 | 3,320 | 3,415 | 22,600 | 3,415 |
| 2024-01-24 | 3,490 | 3,570 | 3,400 | 3,450 | 19,800 | 3,450 |
| 2024-01-23 | 3,585 | 3,625 | 3,430 | 3,450 | 27,700 | 3,450 |
| 2024-01-22 | 3,380 | 3,585 | 3,380 | 3,575 | 33,200 | 3,575 |
| 2024-01-19 | 3,450 | 3,500 | 3,360 | 3,360 | 30,900 | 3,360 |
| 2024-01-18 | 3,410 | 3,605 | 3,355 | 3,500 | 27,400 | 3,500 |
| 2024-01-17 | 3,340 | 3,405 | 3,230 | 3,340 | 41,900 | 3,340 |
| 2024-01-16 | 3,200 | 3,290 | 3,200 | 3,285 | 16,000 | 3,285 |
| 2024-01-15 | 3,430 | 3,430 | 3,225 | 3,245 | 33,700 | 3,245 |
| 2024-01-12 | 3,400 | 3,510 | 3,340 | 3,430 | 23,900 | 3,430 |
| 2024-01-11 | 3,500 | 3,595 | 3,315 | 3,400 | 41,700 | 3,400 |
| 2024-01-10 | 3,470 | 3,530 | 3,395 | 3,450 | 20,400 | 3,450 |
| 2024-01-09 | 3,545 | 3,595 | 3,335 | 3,530 | 37,800 | 3,530 |
| 2024-01-05 | 3,580 | 3,720 | 3,415 | 3,415 | 66,200 | 3,415 |
| 2024-01-04 | 3,260 | 3,615 | 3,205 | 3,460 | 39,500 | 3,460 |
分割・併合履歴 ： なし
