6541 グレイステクノロジー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-02-25	17	19	15	18	7,602,800	18
2022-02-24	20	22	16	17	5,512,700	17
2022-02-22	23	24	19	20	5,654,600	20
2022-02-21	22	27	21	23	8,139,900	23
2022-02-18	18	28	17	19	15,795,200	19
2022-02-17	22	23	19	19	4,124,900	19
2022-02-16	27	27	21	24	7,003,800	24
2022-02-15	29	33	23	25	6,349,600	25
2022-02-14	32	37	25	27	7,356,200	27
2022-02-10	42	43	34	34	10,301,900	34
2022-02-09	45	55	34	43	15,648,700	43
2022-02-08	55	68	35	37	25,457,800	37
2022-02-07	38	53	36	48	25,460,100	48
2022-02-04	15	40	15	33	36,285,000	33
2022-02-03	14	15	13	15	1,849,500	15
2022-02-02	16	17	14	14	2,802,800	14
2022-02-01	16	18	14	16	8,394,500	16
2022-01-31	20	22	13	14	11,430,800	14
2022-01-28	25	30	19	21	19,768,700	21
2022-01-27	58	58	29	29	12,326,700	29
2022-01-26	61	62	56	59	6,808,700	59
2022-01-25	72	75	61	63	10,040,700	63
2022-01-24	64	69	59	67	7,603,300	67
2022-01-21	68	73	65	66	9,819,600	66
2022-01-20	82	83	67	71	25,624,000	71
2022-01-19	119	119	79	80	45,301,600	80
2022-01-18	231	231	231	231	91,600	231
2022-01-17	311	311	311	311	107,100	311
2022-01-14	400	400	382	391	889,800	391
2022-01-13	429	435	403	406	1,228,200	406
2022-01-12	412	426	404	421	1,160,100	421
2022-01-11	378	410	376	406	1,157,900	406
2022-01-07	369	380	363	378	1,084,400	378
2022-01-06	362	371	353	368	1,181,800	368
2022-01-05	388	388	365	369	956,600	369
2022-01-04	385	396	373	388	914,100	388

分割・併合履歴： [2021-03-30]1株→2株 [2018-03-28]1株→3株 [2017-03-29]1株→4株