6541 グレイステクノロジー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,803	2,831	2,788	2,802	66,100	1,401
2019-12-27	2,848	2,859	2,817	2,830	89,500	1,415
2019-12-26	2,808	2,853	2,785	2,823	135,100	1,411.50
2019-12-25	2,782	2,857	2,771	2,843	163,700	1,421.50
2019-12-24	2,771	2,792	2,718	2,791	129,400	1,395.50
2019-12-23	2,695	2,737	2,675	2,736	120,100	1,368
2019-12-20	2,670	2,702	2,650	2,697	114,400	1,348.50
2019-12-19	2,711	2,727	2,675	2,682	117,900	1,341
2019-12-18	2,777	2,785	2,710	2,716	126,700	1,358
2019-12-17	2,760	2,780	2,735	2,770	64,900	1,385
2019-12-16	2,752	2,806	2,752	2,759	75,400	1,379.50
2019-12-13	2,799	2,800	2,746	2,768	123,300	1,384
2019-12-12	2,871	2,872	2,771	2,771	147,600	1,385.50
2019-12-11	2,870	2,883	2,828	2,858	81,400	1,429
2019-12-10	2,791	2,862	2,786	2,862	117,200	1,431
2019-12-09	2,824	2,830	2,767	2,782	208,600	1,391
2019-12-06	2,823	2,842	2,815	2,827	132,400	1,413.50
2019-12-05	2,900	2,900	2,836	2,840	146,700	1,420
2019-12-04	2,897	2,915	2,870	2,873	119,800	1,436.50
2019-12-03	2,930	2,957	2,887	2,897	144,300	1,448.50
2019-12-02	2,975	3,000	2,945	2,961	102,400	1,480.50
2019-11-29	2,891	2,986	2,881	2,974	249,900	1,487
2019-11-28	2,958	2,959	2,899	2,900	139,800	1,450
2019-11-27	2,930	2,970	2,921	2,965	109,200	1,482.50
2019-11-26	2,950	2,957	2,923	2,928	78,200	1,464
2019-11-25	2,946	2,982	2,933	2,955	103,800	1,477.50
2019-11-22	3,010	3,015	2,940	2,940	225,600	1,470
2019-11-21	2,997	3,020	2,942	3,015	273,300	1,507.50
2019-11-20	2,929	2,980	2,907	2,964	241,200	1,482
2019-11-19	2,925	2,956	2,901	2,930	260,200	1,465
2019-11-18	2,867	2,919	2,865	2,908	246,900	1,454
2019-11-15	2,850	2,858	2,790	2,851	340,800	1,425.50
2019-11-14	2,920	2,920	2,833	2,856	586,500	1,428
2019-11-13	3,075	3,075	2,930	2,956	438,200	1,478
2019-11-12	3,040	3,115	3,010	3,010	177,300	1,505
2019-11-11	3,000	3,125	2,980	3,105	313,100	1,552.50
2019-11-08	3,130	3,170	2,986	2,986	507,400	1,493
2019-11-07	2,995	3,090	2,981	3,060	201,200	1,530
2019-11-06	3,100	3,100	2,972	2,974	263,800	1,487
2019-11-05	3,135	3,135	3,060	3,100	123,700	1,550
2019-11-01	3,115	3,165	3,050	3,105	222,300	1,552.50
2019-10-31	3,085	3,165	3,055	3,070	267,900	1,535
2019-10-30	3,045	3,100	2,997	3,060	287,000	1,530
2019-10-29	3,020	3,055	2,985	3,040	120,000	1,520
2019-10-28	3,060	3,100	2,996	3,005	141,000	1,502.50
2019-10-25	3,010	3,055	2,971	3,035	135,400	1,517.50
2019-10-24	3,025	3,045	2,952	3,010	135,700	1,505
2019-10-23	2,926	3,010	2,885	3,010	171,200	1,505
2019-10-21	2,894	2,937	2,879	2,900	91,800	1,450
2019-10-18	2,918	2,930	2,872	2,897	110,000	1,448.50
2019-10-17	2,945	2,986	2,886	2,921	122,000	1,460.50
2019-10-16	3,040	3,045	2,923	2,926	118,400	1,463
2019-10-15	3,030	3,060	2,971	2,995	75,600	1,497.50
2019-10-11	3,000	3,025	2,964	2,987	86,900	1,493.50
2019-10-10	3,135	3,135	2,954	2,972	183,600	1,486
2019-10-09	3,120	3,160	3,085	3,120	84,200	1,560
2019-10-08	3,220	3,290	3,110	3,165	302,600	1,582.50
2019-10-07	3,030	3,195	3,015	3,165	305,400	1,582.50
2019-10-04	2,978	3,035	2,953	3,015	73,100	1,507.50
2019-10-03	2,938	2,974	2,922	2,966	86,200	1,483
2019-10-02	3,025	3,025	2,966	2,994	76,800	1,497
2019-10-01	2,945	3,050	2,940	3,025	115,300	1,512.50
2019-09-30	2,935	2,955	2,885	2,943	142,100	1,471.50
2019-09-27	2,935	3,060	2,906	2,960	149,100	1,480
2019-09-26	3,000	3,020	2,924	2,938	180,900	1,469
2019-09-25	3,035	3,070	2,972	3,005	129,400	1,502.50
2019-09-24	3,095	3,110	3,055	3,080	151,300	1,540
2019-09-20	2,913	3,150	2,913	3,120	640,600	1,560
2019-09-19	2,939	2,980	2,908	2,912	180,000	1,456
2019-09-18	2,883	2,924	2,855	2,917	190,900	1,458.50
2019-09-17	2,700	2,857	2,681	2,833	208,800	1,416.50
2019-09-13	2,804	2,804	2,711	2,715	341,000	1,357.50
2019-09-12	2,867	2,887	2,800	2,811	218,400	1,405.50
2019-09-11	2,900	2,900	2,825	2,867	163,100	1,433.50
2019-09-10	3,050	3,085	2,885	2,888	328,700	1,444
2019-09-09	2,932	3,040	2,931	3,040	143,400	1,520
2019-09-06	2,980	2,998	2,916	2,931	134,200	1,465.50
2019-09-05	2,945	2,987	2,895	2,954	151,500	1,477
2019-09-04	2,958	3,015	2,904	2,937	161,400	1,468.50
2019-09-03	2,900	2,968	2,817	2,949	171,100	1,474.50
2019-09-02	2,905	2,976	2,850	2,929	138,400	1,464.50
2019-08-30	2,878	2,927	2,800	2,905	182,100	1,452.50
2019-08-29	2,850	2,858	2,756	2,836	231,100	1,418
2019-08-28	2,960	2,999	2,827	2,839	313,800	1,419.50
2019-08-27	2,986	3,005	2,922	2,964	136,200	1,482
2019-08-26	2,979	3,005	2,908	2,962	237,300	1,481
2019-08-23	3,065	3,075	3,005	3,040	76,200	1,520
2019-08-22	3,125	3,135	3,025	3,055	134,100	1,527.50
2019-08-21	3,050	3,095	2,971	3,080	158,100	1,540
2019-08-20	3,165	3,185	3,045	3,060	194,800	1,530
2019-08-19	3,140	3,220	3,070	3,170	213,400	1,585
2019-08-16	3,080	3,150	3,040	3,085	180,600	1,542.50
2019-08-15	3,120	3,185	3,050	3,105	374,400	1,552.50
2019-08-14	3,300	3,345	3,175	3,250	395,200	1,625
2019-08-13	3,010	3,340	3,005	3,265	1,022,200	1,632.50
2019-08-09	2,895	3,030	2,856	3,010	693,500	1,505
2019-08-08	3,000	3,020	2,820	2,840	997,900	1,420
2019-08-07	2,842	3,040	2,840	2,944	687,800	1,472
2019-08-06	2,715	2,800	2,700	2,784	246,900	1,392
2019-08-05	2,975	2,976	2,765	2,818	350,700	1,409
2019-08-02	2,963	3,010	2,920	2,983	259,700	1,491.50
2019-08-01	2,870	3,010	2,847	2,998	248,300	1,499
2019-07-31	2,989	3,000	2,893	2,906	281,900	1,453
2019-07-30	2,985	3,035	2,907	2,970	297,400	1,485
2019-07-29	2,910	2,986	2,893	2,957	365,400	1,478.50
2019-07-26	2,884	2,967	2,874	2,882	326,300	1,441
2019-07-25	2,876	2,913	2,830	2,884	214,400	1,442
2019-07-24	2,880	2,947	2,874	2,892	346,000	1,446
2019-07-23	2,792	2,882	2,770	2,866	261,600	1,433
2019-07-22	2,885	2,919	2,827	2,842	345,500	1,421
2019-07-19	2,880	2,940	2,825	2,835	556,700	1,417.50
2019-07-18	2,799	2,912	2,740	2,820	1,665,300	1,410
2019-07-17	2,698	2,768	2,638	2,699	301,100	1,349.50
2019-07-16	2,580	2,729	2,575	2,698	391,300	1,349
2019-07-12	2,590	2,609	2,553	2,565	141,100	1,282.50
2019-07-11	2,570	2,592	2,517	2,571	232,500	1,285.50
2019-07-10	2,510	2,572	2,500	2,560	247,600	1,280
2019-07-09	2,460	2,544	2,401	2,503	382,100	1,251.50
2019-07-08	2,600	2,605	2,502	2,509	295,200	1,254.50
2019-07-05	2,675	2,675	2,579	2,600	221,500	1,300
2019-07-04	2,640	2,661	2,574	2,654	284,700	1,327
2019-07-03	2,600	2,614	2,565	2,605	156,800	1,302.50
2019-07-02	2,592	2,600	2,563	2,596	149,200	1,298
2019-07-01	2,650	2,657	2,570	2,600	219,800	1,300
2019-06-28	2,600	2,620	2,540	2,595	175,400	1,297.50
2019-06-27	2,740	2,745	2,582	2,605	379,800	1,302.50
2019-06-26	2,720	2,792	2,707	2,733	196,100	1,366.50
2019-06-25	2,832	2,832	2,710	2,733	149,500	1,366.50
2019-06-24	2,834	2,834	2,702	2,808	220,700	1,404
2019-06-21	2,850	2,871	2,787	2,815	175,300	1,407.50
2019-06-20	2,930	2,973	2,829	2,876	377,200	1,438
2019-06-19	2,899	2,920	2,846	2,916	264,500	1,458
2019-06-18	2,900	2,904	2,772	2,825	343,200	1,412.50
2019-06-17	2,931	2,985	2,867	2,930	370,700	1,465
2019-06-14	2,830	2,909	2,815	2,909	556,900	1,454.50
2019-06-13	2,801	2,850	2,768	2,807	345,900	1,403.50
2019-06-12	2,750	2,829	2,727	2,801	538,500	1,400.50
2019-06-11	2,740	2,855	2,657	2,689	789,200	1,344.50
2019-06-10	2,790	2,809	2,637	2,659	446,900	1,329.50
2019-06-07	2,631	2,777	2,631	2,752	504,400	1,376
2019-06-06	2,685	2,830	2,624	2,635	771,900	1,317.50
2019-06-05	2,571	2,733	2,528	2,715	844,900	1,357.50
2019-06-04	2,537	2,548	2,408	2,437	471,500	1,218.50
2019-06-03	2,577	2,677	2,483	2,546	403,300	1,273
2019-05-31	2,514	2,642	2,486	2,621	641,000	1,310.50
2019-05-30	2,485	2,554	2,407	2,456	265,600	1,228
2019-05-29	2,451	2,514	2,422	2,500	191,000	1,250
2019-05-28	2,530	2,546	2,403	2,485	262,800	1,242.50
2019-05-27	2,504	2,525	2,472	2,503	321,900	1,251.50
2019-05-24	2,391	2,539	2,391	2,529	661,800	1,264.50
2019-05-23	2,480	2,499	2,391	2,391	730,700	1,195.50
2019-05-22	2,478	2,540	2,457	2,460	1,144,000	1,230
2019-05-21	2,828	2,877	2,655	2,659	492,400	1,329.50
2019-05-20	2,830	2,887	2,811	2,837	539,100	1,418.50
2019-05-17	2,713	2,863	2,701	2,790	851,100	1,395
2019-05-16	2,515	2,669	2,501	2,663	670,400	1,331.50
2019-05-15	2,400	2,544	2,388	2,525	725,500	1,262.50
2019-05-14	2,260	2,372	2,165	2,351	681,900	1,175.50
2019-05-13	2,272	2,342	2,200	2,342	1,013,900	1,171
2019-05-10	1,878	1,950	1,865	1,942	209,900	971
2019-05-09	1,904	1,940	1,864	1,864	167,700	932
2019-05-08	1,870	1,942	1,865	1,915	143,500	957.50
2019-05-07	1,882	1,945	1,882	1,906	138,100	953
2019-04-26	1,863	1,912	1,836	1,911	112,900	955.50
2019-04-25	1,901	1,912	1,873	1,883	199,300	941.50
2019-04-24	1,919	1,958	1,912	1,918	108,700	959
2019-04-23	1,858	1,914	1,854	1,904	121,500	952
2019-04-22	1,891	1,928	1,858	1,858	133,400	929
2019-04-19	1,948	1,986	1,905	1,906	152,000	953
2019-04-18	2,030	2,041	1,933	1,952	386,300	976
2019-04-17	1,943	2,004	1,915	2,002	171,300	1,001
2019-04-16	1,921	1,978	1,920	1,946	119,100	973
2019-04-15	1,911	1,953	1,907	1,913	139,800	956.50
2019-04-12	1,965	1,981	1,891	1,910	227,400	955
2019-04-11	2,011	2,025	1,972	1,984	219,100	992
2019-04-10	2,011	2,044	1,996	2,022	186,900	1,011
2019-04-09	2,063	2,071	2,014	2,021	111,000	1,010.50
2019-04-08	2,018	2,058	2,016	2,045	161,700	1,022.50
2019-04-05	2,030	2,055	2,011	2,023	100,500	1,011.50
2019-04-04	2,003	2,083	2,003	2,020	108,700	1,010
2019-04-03	1,992	2,050	1,990	2,019	148,200	1,009.50
2019-04-02	2,061	2,074	2,008	2,009	135,300	1,004.50
2019-04-01	2,065	2,131	2,037	2,061	255,200	1,030.50
2019-03-29	2,100	2,110	2,009	2,018	161,200	1,009
2019-03-28	2,100	2,103	2,044	2,077	115,600	1,038.50
2019-03-27	2,009	2,160	2,004	2,125	137,200	1,062.50
2019-03-26	2,090	2,111	2,058	2,064	120,100	1,032
2019-03-25	2,080	2,128	2,033	2,077	132,200	1,038.50
2019-03-22	2,100	2,186	2,087	2,181	211,600	1,090.50
2019-03-20	2,072	2,129	2,065	2,085	122,300	1,042.50
2019-03-19	2,095	2,100	2,043	2,075	152,000	1,037.50
2019-03-18	2,034	2,086	2,019	2,041	151,700	1,020.50
2019-03-15	2,096	2,102	2,019	2,033	185,900	1,016.50
2019-03-14	2,090	2,141	2,052	2,113	267,600	1,056.50
2019-03-13	2,024	2,083	2,004	2,070	244,700	1,035
2019-03-12	2,031	2,050	2,001	2,023	206,100	1,011.50
2019-03-11	2,040	2,069	1,961	2,002	261,600	1,001
2019-03-08	2,121	2,160	2,013	2,075	436,100	1,037.50
2019-03-07	2,360	2,360	2,202	2,208	400,700	1,104
2019-03-06	2,459	2,460	2,370	2,404	195,600	1,202
2019-03-05	2,400	2,464	2,349	2,452	512,500	1,226
2019-03-04	2,233	2,413	2,233	2,398	492,700	1,199
2019-03-01	2,204	2,249	2,181	2,222	167,500	1,111
2019-02-28	2,290	2,295	2,201	2,204	138,500	1,102
2019-02-27	2,241	2,281	2,201	2,273	117,700	1,136.50
2019-02-26	2,233	2,314	2,220	2,245	137,500	1,122.50
2019-02-25	2,278	2,286	2,223	2,233	146,000	1,116.50
2019-02-22	2,251	2,332	2,250	2,278	171,300	1,139
2019-02-21	2,404	2,428	2,285	2,285	216,200	1,142.50
2019-02-20	2,361	2,436	2,360	2,403	147,800	1,201.50
2019-02-19	2,363	2,445	2,348	2,388	173,200	1,194
2019-02-18	2,364	2,467	2,362	2,365	190,200	1,182.50
2019-02-15	2,457	2,477	2,335	2,356	271,600	1,178
2019-02-14	2,520	2,527	2,457	2,482	238,300	1,241
2019-02-13	2,449	2,505	2,368	2,501	413,500	1,250.50
2019-02-12	2,370	2,495	2,328	2,458	733,800	1,229
2019-02-08	2,261	2,341	2,171	2,301	761,900	1,150.50
2019-02-07	2,061	2,290	1,835	2,225	1,363,300	1,112.50
2019-02-06	2,098	2,111	2,015	2,031	282,400	1,015.50
2019-02-05	2,061	2,091	2,012	2,058	217,000	1,029
2019-02-04	2,040	2,061	1,992	2,052	277,200	1,026
2019-02-01	1,950	2,011	1,905	2,004	329,600	1,002
2019-01-31	1,832	1,922	1,828	1,921	285,100	960.50
2019-01-30	1,840	1,843	1,777	1,792	170,900	896
2019-01-29	1,802	1,837	1,737	1,832	215,200	916
2019-01-28	1,901	1,927	1,810	1,820	155,000	910
2019-01-25	1,874	1,928	1,866	1,890	118,900	945
2019-01-24	1,884	1,909	1,855	1,874	117,600	937
2019-01-23	1,890	1,913	1,830	1,889	221,000	944.50
2019-01-22	1,965	1,992	1,878	1,931	194,400	965.50
2019-01-21	2,120	2,122	1,947	1,961	303,600	980.50
2019-01-18	2,033	2,093	2,029	2,077	259,900	1,038.50
2019-01-17	2,050	2,078	2,001	2,019	270,600	1,009.50
2019-01-16	1,920	2,040	1,851	2,037	537,600	1,018.50
2019-01-15	1,794	1,955	1,789	1,880	404,800	940
2019-01-11	1,745	1,809	1,724	1,765	162,600	882.50
2019-01-10	1,765	1,792	1,714	1,735	136,400	867.50
2019-01-09	1,825	1,852	1,745	1,765	251,100	882.50
2019-01-08	1,766	1,818	1,754	1,791	130,900	895.50
2019-01-07	1,730	1,799	1,710	1,770	142,800	885
2019-01-04	1,641	1,700	1,615	1,664	170,600	832

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31