- 2024年
- 2023年
5582 (株)グリッド の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 3,435 | 3,435 | 3,275 | 3,290 | 31,800 | 3,290 |
| 2023-12-28 | 3,265 | 3,560 | 3,240 | 3,435 | 43,800 | 3,435 |
| 2023-12-27 | 3,050 | 3,390 | 3,045 | 3,305 | 55,000 | 3,305 |
| 2023-12-26 | 3,120 | 3,125 | 2,960 | 2,999 | 27,600 | 2,999 |
| 2023-12-25 | 3,075 | 3,300 | 3,060 | 3,125 | 42,400 | 3,125 |
| 2023-12-22 | 2,902 | 3,075 | 2,902 | 3,060 | 26,100 | 3,060 |
| 2023-12-21 | 2,869 | 2,950 | 2,842 | 2,941 | 15,900 | 2,941 |
| 2023-12-20 | 2,840 | 3,020 | 2,830 | 2,869 | 28,900 | 2,869 |
| 2023-12-19 | 2,690 | 2,840 | 2,690 | 2,826 | 23,500 | 2,826 |
| 2023-12-18 | 2,616 | 2,764 | 2,577 | 2,723 | 22,000 | 2,723 |
| 2023-12-15 | 2,680 | 2,727 | 2,620 | 2,625 | 10,400 | 2,625 |
| 2023-12-14 | 2,707 | 2,748 | 2,690 | 2,695 | 13,700 | 2,695 |
| 2023-12-13 | 2,702 | 2,756 | 2,690 | 2,705 | 16,800 | 2,705 |
| 2023-12-12 | 2,845 | 2,845 | 2,720 | 2,720 | 10,100 | 2,720 |
| 2023-12-11 | 2,740 | 2,854 | 2,740 | 2,830 | 16,100 | 2,830 |
| 2023-12-08 | 2,710 | 2,787 | 2,698 | 2,731 | 11,100 | 2,731 |
| 2023-12-07 | 2,819 | 2,870 | 2,753 | 2,792 | 15,300 | 2,792 |
| 2023-12-06 | 2,950 | 2,971 | 2,801 | 2,801 | 22,800 | 2,801 |
| 2023-12-05 | 2,990 | 3,005 | 2,846 | 2,920 | 38,700 | 2,920 |
| 2023-12-04 | 2,700 | 2,958 | 2,700 | 2,952 | 50,400 | 2,952 |
| 2023-12-01 | 2,720 | 2,720 | 2,585 | 2,613 | 30,900 | 2,613 |
| 2023-11-30 | 2,701 | 2,745 | 2,678 | 2,745 | 25,100 | 2,745 |
| 2023-11-29 | 2,709 | 2,770 | 2,700 | 2,700 | 12,000 | 2,700 |
| 2023-11-28 | 2,796 | 2,845 | 2,699 | 2,720 | 23,200 | 2,720 |
| 2023-11-27 | 2,685 | 2,757 | 2,685 | 2,746 | 32,600 | 2,746 |
| 2023-11-24 | 2,768 | 2,802 | 2,662 | 2,712 | 97,000 | 2,712 |
| 2023-11-22 | 2,818 | 2,958 | 2,735 | 2,856 | 120,400 | 2,856 |
| 2023-11-21 | 2,666 | 2,740 | 2,530 | 2,735 | 122,300 | 2,735 |
| 2023-11-20 | 2,204 | 2,488 | 2,180 | 2,466 | 155,500 | 2,466 |
| 2023-11-17 | 2,151 | 2,151 | 2,051 | 2,069 | 61,100 | 2,069 |
| 2023-11-16 | 2,322 | 2,322 | 2,189 | 2,190 | 71,500 | 2,190 |
| 2023-11-15 | 2,340 | 2,480 | 2,277 | 2,321 | 105,300 | 2,321 |
| 2023-11-14 | 2,797 | 2,817 | 2,743 | 2,760 | 13,000 | 2,760 |
| 2023-11-13 | 2,885 | 2,885 | 2,776 | 2,791 | 15,900 | 2,791 |
| 2023-11-10 | 2,919 | 2,919 | 2,830 | 2,840 | 8,200 | 2,840 |
| 2023-11-09 | 2,897 | 2,979 | 2,880 | 2,943 | 8,500 | 2,943 |
| 2023-11-08 | 2,988 | 2,988 | 2,855 | 2,897 | 14,300 | 2,897 |
| 2023-11-07 | 2,954 | 2,982 | 2,861 | 2,938 | 21,900 | 2,938 |
| 2023-11-06 | 2,823 | 2,923 | 2,823 | 2,919 | 24,500 | 2,919 |
| 2023-11-02 | 2,611 | 2,723 | 2,598 | 2,723 | 26,000 | 2,723 |
| 2023-11-01 | 2,635 | 2,635 | 2,515 | 2,561 | 24,600 | 2,561 |
| 2023-10-31 | 2,631 | 2,648 | 2,570 | 2,629 | 32,500 | 2,629 |
| 2023-10-30 | 2,711 | 2,730 | 2,640 | 2,670 | 33,700 | 2,670 |
| 2023-10-27 | 2,922 | 2,940 | 2,665 | 2,711 | 54,500 | 2,711 |
| 2023-10-26 | 2,995 | 3,015 | 2,855 | 2,914 | 71,200 | 2,914 |
| 2023-10-25 | 3,150 | 3,180 | 3,020 | 3,065 | 20,500 | 3,065 |
| 2023-10-24 | 3,090 | 3,165 | 2,961 | 3,150 | 27,300 | 3,150 |
| 2023-10-23 | 3,050 | 3,140 | 3,035 | 3,070 | 19,700 | 3,070 |
| 2023-10-20 | 3,000 | 3,150 | 2,944 | 3,070 | 36,100 | 3,070 |
| 2023-10-19 | 3,210 | 3,270 | 2,980 | 3,025 | 67,800 | 3,025 |
| 2023-10-18 | 3,235 | 3,320 | 3,235 | 3,290 | 11,800 | 3,290 |
| 2023-10-17 | 3,210 | 3,365 | 3,210 | 3,285 | 20,800 | 3,285 |
| 2023-10-16 | 3,155 | 3,235 | 3,100 | 3,165 | 22,900 | 3,165 |
| 2023-10-13 | 3,380 | 3,380 | 3,175 | 3,175 | 31,900 | 3,175 |
| 2023-10-12 | 3,350 | 3,445 | 3,330 | 3,380 | 16,200 | 3,380 |
| 2023-10-11 | 3,485 | 3,485 | 3,300 | 3,360 | 21,600 | 3,360 |
| 2023-10-10 | 3,325 | 3,485 | 3,295 | 3,425 | 26,900 | 3,425 |
| 2023-10-06 | 3,235 | 3,285 | 3,165 | 3,255 | 13,500 | 3,255 |
| 2023-10-05 | 3,135 | 3,260 | 3,135 | 3,235 | 29,500 | 3,235 |
| 2023-10-04 | 3,215 | 3,235 | 3,060 | 3,090 | 33,600 | 3,090 |
| 2023-10-03 | 3,420 | 3,465 | 3,280 | 3,280 | 37,900 | 3,280 |
| 2023-10-02 | 3,270 | 3,465 | 3,270 | 3,420 | 40,700 | 3,420 |
| 2023-09-29 | 3,350 | 3,400 | 3,220 | 3,260 | 23,900 | 3,260 |
| 2023-09-28 | 3,250 | 3,360 | 3,220 | 3,360 | 24,600 | 3,360 |
| 2023-09-27 | 3,120 | 3,215 | 3,100 | 3,215 | 15,500 | 3,215 |
| 2023-09-26 | 3,220 | 3,220 | 3,155 | 3,160 | 9,300 | 3,160 |
| 2023-09-25 | 3,105 | 3,255 | 3,095 | 3,220 | 9,800 | 3,220 |
| 2023-09-22 | 3,020 | 3,170 | 2,976 | 3,090 | 17,800 | 3,090 |
| 2023-09-21 | 3,290 | 3,290 | 3,045 | 3,090 | 29,100 | 3,090 |
| 2023-09-20 | 3,320 | 3,425 | 3,285 | 3,290 | 22,700 | 3,290 |
| 2023-09-19 | 3,260 | 3,385 | 3,250 | 3,315 | 21,400 | 3,315 |
| 2023-09-15 | 3,200 | 3,295 | 3,200 | 3,255 | 18,200 | 3,255 |
| 2023-09-14 | 3,140 | 3,270 | 3,085 | 3,250 | 26,900 | 3,250 |
| 2023-09-13 | 3,160 | 3,170 | 3,060 | 3,110 | 14,700 | 3,110 |
| 2023-09-12 | 3,070 | 3,270 | 3,070 | 3,180 | 32,000 | 3,180 |
| 2023-09-11 | 3,280 | 3,285 | 3,030 | 3,070 | 45,900 | 3,070 |
| 2023-09-08 | 3,210 | 3,275 | 3,150 | 3,275 | 26,200 | 3,275 |
| 2023-09-07 | 3,450 | 3,475 | 3,210 | 3,240 | 84,000 | 3,240 |
| 2023-09-06 | 3,385 | 3,520 | 3,370 | 3,495 | 33,600 | 3,495 |
| 2023-09-05 | 3,580 | 3,580 | 3,355 | 3,365 | 72,900 | 3,365 |
| 2023-09-04 | 3,560 | 3,630 | 3,535 | 3,590 | 24,400 | 3,590 |
| 2023-09-01 | 3,520 | 3,585 | 3,470 | 3,560 | 22,400 | 3,560 |
| 2023-08-31 | 3,655 | 3,660 | 3,550 | 3,555 | 31,200 | 3,555 |
| 2023-08-30 | 3,770 | 3,770 | 3,575 | 3,655 | 49,800 | 3,655 |
| 2023-08-29 | 3,615 | 3,765 | 3,615 | 3,725 | 40,200 | 3,725 |
| 2023-08-28 | 3,765 | 3,820 | 3,620 | 3,625 | 41,800 | 3,625 |
| 2023-08-25 | 3,770 | 3,840 | 3,700 | 3,765 | 45,200 | 3,765 |
| 2023-08-24 | 3,700 | 3,850 | 3,590 | 3,840 | 78,300 | 3,840 |
| 2023-08-23 | 3,535 | 3,800 | 3,490 | 3,700 | 90,100 | 3,700 |
| 2023-08-22 | 3,540 | 3,610 | 3,510 | 3,565 | 18,000 | 3,565 |
| 2023-08-21 | 3,575 | 3,625 | 3,490 | 3,540 | 18,100 | 3,540 |
| 2023-08-18 | 3,475 | 3,585 | 3,460 | 3,585 | 32,900 | 3,585 |
| 2023-08-17 | 3,570 | 3,595 | 3,440 | 3,570 | 33,600 | 3,570 |
| 2023-08-16 | 3,275 | 3,640 | 3,275 | 3,625 | 96,800 | 3,625 |
| 2023-08-15 | 3,920 | 4,020 | 3,500 | 3,500 | 212,200 | 3,500 |
| 2023-08-14 | 4,120 | 4,245 | 4,075 | 4,200 | 59,900 | 4,200 |
| 2023-08-10 | 3,975 | 4,100 | 3,935 | 4,035 | 19,100 | 4,035 |
| 2023-08-09 | 3,945 | 4,185 | 3,905 | 4,105 | 32,300 | 4,105 |
| 2023-08-08 | 4,030 | 4,070 | 3,795 | 3,950 | 76,000 | 3,950 |
| 2023-08-07 | 4,100 | 4,100 | 3,920 | 3,995 | 31,400 | 3,995 |
| 2023-08-04 | 4,300 | 4,320 | 4,080 | 4,140 | 35,500 | 4,140 |
| 2023-08-03 | 4,495 | 4,500 | 4,255 | 4,345 | 60,700 | 4,345 |
| 2023-08-02 | 4,130 | 4,425 | 4,130 | 4,425 | 65,900 | 4,425 |
| 2023-08-01 | 4,100 | 4,200 | 4,000 | 4,150 | 32,300 | 4,150 |
| 2023-07-31 | 3,990 | 4,100 | 3,900 | 4,080 | 37,000 | 4,080 |
| 2023-07-28 | 4,105 | 4,145 | 3,860 | 3,950 | 104,800 | 3,950 |
| 2023-07-27 | 4,205 | 4,360 | 4,105 | 4,240 | 66,900 | 4,240 |
| 2023-07-26 | 4,050 | 4,330 | 3,885 | 4,260 | 124,100 | 4,260 |
| 2023-07-25 | 4,155 | 4,155 | 3,990 | 4,020 | 75,600 | 4,020 |
| 2023-07-24 | 4,100 | 4,170 | 3,970 | 4,150 | 110,900 | 4,150 |
| 2023-07-21 | 4,200 | 4,255 | 3,955 | 3,965 | 188,600 | 3,965 |
| 2023-07-20 | 4,495 | 4,495 | 4,250 | 4,300 | 191,800 | 4,300 |
| 2023-07-19 | 4,500 | 4,730 | 4,500 | 4,540 | 144,500 | 4,540 |
| 2023-07-18 | 4,965 | 4,970 | 4,470 | 4,500 | 234,500 | 4,500 |
| 2023-07-14 | 4,945 | 5,040 | 4,665 | 4,925 | 240,200 | 4,925 |
| 2023-07-13 | 5,160 | 5,330 | 4,920 | 5,000 | 251,200 | 5,000 |
| 2023-07-12 | 5,210 | 5,440 | 5,000 | 5,200 | 529,000 | 5,200 |
| 2023-07-11 | 5,340 | 5,780 | 4,910 | 5,110 | 1,087,100 | 5,110 |
| 2023-07-10 | 6,400 | 6,400 | 5,410 | 5,440 | 1,403,400 | 5,440 |
| 2023-07-07 | - | - | - | - | - | - |
| 2023-07-06 | - | - | - | - | - | - |
| 2023-07-05 | - | - | - | - | - | - |
| 2023-07-04 | - | - | - | - | - | - |
| 2023-07-03 | - | - | - | - | - | - |
| 2023-06-30 | - | - | - | - | - | - |
| 2023-06-29 | - | - | - | - | - | - |
| 2023-06-28 | - | - | - | - | - | - |
| 2023-06-27 | - | - | - | - | - | - |
| 2023-06-26 | - | - | - | - | - | - |
| 2023-06-23 | - | - | - | - | - | - |
| 2023-06-22 | - | - | - | - | - | - |
| 2023-06-21 | - | - | - | - | - | - |
| 2023-06-20 | - | - | - | - | - | - |
分割・併合履歴 ： なし
