9250 (株)GRCS 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,411 | 1,413 | 1,411 | 1,411 | 600 | 1,411 |
| 2024-11-20 | 1,416 | 1,416 | 1,412 | 1,412 | 1,200 | 1,412 |
| 2024-11-19 | 1,440 | 1,440 | 1,411 | 1,425 | 800 | 1,425 |
| 2024-11-18 | 1,445 | 1,445 | 1,422 | 1,442 | 1,100 | 1,442 |
| 2024-11-15 | 1,431 | 1,474 | 1,430 | 1,445 | 1,100 | 1,445 |
| 2024-11-14 | 1,494 | 1,494 | 1,431 | 1,461 | 1,900 | 1,461 |
| 2024-11-13 | 1,511 | 1,511 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2024-11-12 | 1,569 | 1,589 | 1,511 | 1,511 | 2,500 | 1,511 |
| 2024-11-11 | 1,542 | 1,569 | 1,511 | 1,569 | 1,800 | 1,569 |
| 2024-11-08 | 1,519 | 1,535 | 1,490 | 1,490 | 3,100 | 1,490 |
| 2024-11-07 | 1,425 | 1,459 | 1,425 | 1,459 | 1,300 | 1,459 |
| 2024-11-06 | 1,425 | 1,455 | 1,425 | 1,455 | 1,200 | 1,455 |
| 2024-11-05 | 1,421 | 1,455 | 1,421 | 1,455 | 500 | 1,455 |
| 2024-11-01 | 1,418 | 1,418 | 1,418 | 1,418 | 100 | 1,418 |
| 2024-10-31 | 1,424 | 1,424 | 1,424 | 1,424 | 100 | 1,424 |
| 2024-10-30 | 1,405 | 1,435 | 1,405 | 1,435 | 300 | 1,435 |
| 2024-10-29 | 1,421 | 1,421 | 1,421 | 1,421 | 300 | 1,421 |
| 2024-10-28 | 1,418 | 1,457 | 1,415 | 1,433 | 1,800 | 1,433 |
| 2024-10-25 | 1,444 | 1,445 | 1,410 | 1,411 | 1,100 | 1,411 |
| 2024-10-24 | 1,401 | 1,426 | 1,374 | 1,414 | 6,400 | 1,414 |
| 2024-10-23 | 1,440 | 1,440 | 1,411 | 1,411 | 600 | 1,411 |
| 2024-10-22 | 1,420 | 1,420 | 1,416 | 1,416 | 500 | 1,416 |
| 2024-10-21 | 1,421 | 1,421 | 1,421 | 1,421 | 200 | 1,421 |
| 2024-10-18 | 1,411 | 1,471 | 1,411 | 1,420 | 1,600 | 1,420 |
| 2024-10-17 | 1,433 | 1,435 | 1,431 | 1,431 | 1,500 | 1,431 |
| 2024-10-16 | 1,479 | 1,480 | 1,420 | 1,435 | 3,200 | 1,435 |
| 2024-10-15 | 1,460 | 1,507 | 1,460 | 1,507 | 1,800 | 1,507 |
| 2024-10-11 | 1,461 | 1,490 | 1,460 | 1,490 | 600 | 1,490 |
| 2024-10-10 | 1,456 | 1,456 | 1,452 | 1,452 | 300 | 1,452 |
| 2024-10-09 | 1,470 | 1,470 | 1,455 | 1,455 | 200 | 1,455 |
| 2024-10-08 | 1,540 | 1,540 | 1,470 | 1,470 | 800 | 1,470 |
| 2024-10-07 | 1,422 | 1,500 | 1,422 | 1,500 | 1,700 | 1,500 |
| 2024-10-04 | 1,437 | 1,437 | 1,422 | 1,422 | 300 | 1,422 |
| 2024-10-03 | 1,425 | 1,450 | 1,425 | 1,437 | 500 | 1,437 |
| 2024-10-02 | 1,420 | 1,424 | 1,419 | 1,424 | 1,200 | 1,424 |
| 2024-10-01 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-09-30 | 1,370 | 1,427 | 1,356 | 1,420 | 2,200 | 1,420 |
| 2024-09-27 | 1,430 | 1,440 | 1,430 | 1,430 | 700 | 1,430 |
| 2024-09-26 | 1,420 | 1,425 | 1,420 | 1,420 | 800 | 1,420 |
| 2024-09-25 | 1,435 | 1,435 | 1,420 | 1,420 | 700 | 1,420 |
| 2024-09-24 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2024-09-20 | 1,445 | 1,445 | 1,440 | 1,440 | 300 | 1,440 |
| 2024-09-19 | 1,409 | 1,430 | 1,409 | 1,415 | 700 | 1,415 |
| 2024-09-18 | 1,401 | 1,430 | 1,401 | 1,402 | 500 | 1,402 |
| 2024-09-17 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-09-13 | 1,400 | 1,430 | 1,400 | 1,430 | 900 | 1,430 |
| 2024-09-12 | - | - | - | 1,398 | - | 1,398 |
| 2024-09-11 | 1,400 | 1,400 | 1,398 | 1,398 | 400 | 1,398 |
| 2024-09-10 | - | - | - | 1,415 | - | 1,415 |
| 2024-09-09 | 1,415 | 1,415 | 1,405 | 1,415 | 400 | 1,415 |
| 2024-09-06 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-09-05 | 1,403 | 1,403 | 1,401 | 1,401 | 500 | 1,401 |
| 2024-09-04 | 1,400 | 1,449 | 1,400 | 1,405 | 2,100 | 1,405 |
| 2024-09-03 | 1,426 | 1,460 | 1,426 | 1,460 | 300 | 1,460 |
| 2024-09-02 | 1,441 | 1,443 | 1,441 | 1,443 | 300 | 1,443 |
| 2024-08-30 | 1,430 | 1,430 | 1,400 | 1,411 | 800 | 1,411 |
| 2024-08-29 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2024-08-28 | 1,451 | 1,451 | 1,425 | 1,425 | 600 | 1,425 |
| 2024-08-27 | - | - | - | 1,450 | - | 1,450 |
| 2024-08-26 | 1,415 | 1,450 | 1,415 | 1,450 | 4,200 | 1,450 |
| 2024-08-23 | 1,430 | 1,433 | 1,370 | 1,385 | 3,500 | 1,385 |
| 2024-08-22 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2024-08-21 | 1,388 | 1,405 | 1,388 | 1,405 | 200 | 1,405 |
| 2024-08-20 | 1,400 | 1,415 | 1,364 | 1,401 | 2,300 | 1,401 |
| 2024-08-19 | 1,440 | 1,440 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2024-08-16 | 1,401 | 1,411 | 1,381 | 1,410 | 2,000 | 1,410 |
| 2024-08-15 | 1,357 | 1,380 | 1,338 | 1,380 | 2,800 | 1,380 |
| 2024-08-14 | 1,350 | 1,356 | 1,318 | 1,356 | 4,000 | 1,356 |
| 2024-08-13 | 1,304 | 1,330 | 1,304 | 1,330 | 700 | 1,330 |
| 2024-08-09 | 1,329 | 1,329 | 1,297 | 1,304 | 4,800 | 1,304 |
| 2024-08-08 | 1,326 | 1,350 | 1,324 | 1,327 | 900 | 1,327 |
| 2024-08-07 | 1,300 | 1,355 | 1,300 | 1,355 | 2,600 | 1,355 |
| 2024-08-06 | 1,331 | 1,420 | 1,331 | 1,332 | 5,000 | 1,332 |
| 2024-08-05 | 1,310 | 1,398 | 1,301 | 1,301 | 14,800 | 1,301 |
| 2024-08-02 | 1,580 | 1,580 | 1,450 | 1,450 | 8,400 | 1,450 |
| 2024-08-01 | 1,630 | 1,630 | 1,603 | 1,603 | 2,800 | 1,603 |
| 2024-07-31 | 1,664 | 1,664 | 1,649 | 1,664 | 700 | 1,664 |
| 2024-07-30 | 1,625 | 1,650 | 1,625 | 1,650 | 1,400 | 1,650 |
| 2024-07-29 | 1,629 | 1,658 | 1,629 | 1,633 | 1,300 | 1,633 |
| 2024-07-26 | 1,632 | 1,672 | 1,632 | 1,669 | 500 | 1,669 |
| 2024-07-25 | 1,636 | 1,665 | 1,623 | 1,632 | 4,800 | 1,632 |
| 2024-07-24 | 1,654 | 1,655 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2024-07-23 | 1,686 | 1,686 | 1,656 | 1,674 | 1,300 | 1,674 |
| 2024-07-22 | 1,675 | 1,689 | 1,675 | 1,688 | 2,800 | 1,688 |
| 2024-07-19 | 1,695 | 1,707 | 1,681 | 1,682 | 7,400 | 1,682 |
| 2024-07-18 | 1,690 | 1,706 | 1,668 | 1,681 | 6,800 | 1,681 |
| 2024-07-17 | 1,666 | 1,697 | 1,650 | 1,697 | 9,600 | 1,697 |
| 2024-07-16 | 1,640 | 1,665 | 1,601 | 1,645 | 40,000 | 1,645 |
| 2024-07-12 | 1,797 | 1,888 | 1,797 | 1,888 | 36,200 | 1,888 |
| 2024-07-11 | 1,800 | 1,840 | 1,783 | 1,797 | 9,500 | 1,797 |
| 2024-07-10 | 1,822 | 1,830 | 1,806 | 1,816 | 3,200 | 1,816 |
| 2024-07-09 | 1,860 | 1,871 | 1,822 | 1,822 | 4,200 | 1,822 |
| 2024-07-08 | 1,865 | 1,886 | 1,841 | 1,841 | 2,300 | 1,841 |
| 2024-07-05 | 1,885 | 1,915 | 1,819 | 1,865 | 6,100 | 1,865 |
| 2024-07-04 | 2,019 | 2,019 | 1,888 | 1,924 | 9,600 | 1,924 |
| 2024-07-03 | 1,964 | 2,020 | 1,964 | 2,000 | 11,100 | 2,000 |
| 2024-07-02 | 1,930 | 1,944 | 1,901 | 1,944 | 1,800 | 1,944 |
| 2024-07-01 | 1,947 | 1,949 | 1,889 | 1,930 | 3,000 | 1,930 |
| 2024-06-28 | 1,908 | 1,948 | 1,842 | 1,911 | 11,900 | 1,911 |
| 2024-06-27 | 1,967 | 1,971 | 1,902 | 1,915 | 7,200 | 1,915 |
| 2024-06-26 | 1,870 | 1,970 | 1,870 | 1,970 | 14,700 | 1,970 |
| 2024-06-25 | 1,813 | 1,840 | 1,793 | 1,836 | 4,100 | 1,836 |
| 2024-06-24 | 1,782 | 1,811 | 1,762 | 1,800 | 5,900 | 1,800 |
| 2024-06-21 | 1,722 | 1,782 | 1,722 | 1,782 | 2,000 | 1,782 |
| 2024-06-20 | 1,755 | 1,771 | 1,741 | 1,755 | 2,500 | 1,755 |
| 2024-06-19 | 1,731 | 1,749 | 1,721 | 1,749 | 1,100 | 1,749 |
| 2024-06-18 | 1,717 | 1,747 | 1,717 | 1,718 | 300 | 1,718 |
| 2024-06-17 | 1,760 | 1,760 | 1,730 | 1,757 | 1,000 | 1,757 |
| 2024-06-14 | 1,710 | 1,753 | 1,706 | 1,753 | 1,500 | 1,753 |
| 2024-06-13 | 1,797 | 1,837 | 1,738 | 1,740 | 6,300 | 1,740 |
| 2024-06-12 | 1,750 | 1,750 | 1,697 | 1,746 | 8,900 | 1,746 |
| 2024-06-11 | 1,698 | 1,725 | 1,687 | 1,720 | 2,000 | 1,720 |
| 2024-06-10 | 1,696 | 1,696 | 1,696 | 1,696 | 800 | 1,696 |
| 2024-06-07 | 1,696 | 1,724 | 1,694 | 1,695 | 1,500 | 1,695 |
| 2024-06-06 | 1,701 | 1,749 | 1,693 | 1,693 | 1,500 | 1,693 |
| 2024-06-05 | 1,701 | 1,740 | 1,700 | 1,700 | 800 | 1,700 |
| 2024-06-04 | 1,699 | 1,739 | 1,696 | 1,739 | 2,900 | 1,739 |
| 2024-06-03 | 1,707 | 1,731 | 1,689 | 1,693 | 2,500 | 1,693 |
| 2024-05-31 | 1,670 | 1,700 | 1,670 | 1,696 | 2,300 | 1,696 |
| 2024-05-30 | 1,660 | 1,697 | 1,650 | 1,693 | 5,000 | 1,693 |
| 2024-05-29 | 1,735 | 1,736 | 1,675 | 1,675 | 7,400 | 1,675 |
| 2024-05-28 | 1,697 | 1,708 | 1,695 | 1,695 | 700 | 1,695 |
| 2024-05-27 | 1,729 | 1,729 | 1,692 | 1,692 | 1,300 | 1,692 |
| 2024-05-24 | 1,678 | 1,739 | 1,678 | 1,690 | 3,800 | 1,690 |
| 2024-05-23 | 1,744 | 1,744 | 1,688 | 1,688 | 1,900 | 1,688 |
| 2024-05-22 | 1,751 | 1,768 | 1,698 | 1,719 | 5,900 | 1,719 |
| 2024-05-21 | 1,871 | 1,875 | 1,726 | 1,770 | 26,900 | 1,770 |
| 2024-05-20 | 1,700 | 1,751 | 1,700 | 1,751 | 2,300 | 1,751 |
| 2024-05-17 | 1,676 | 1,710 | 1,676 | 1,710 | 3,200 | 1,710 |
| 2024-05-16 | 1,671 | 1,730 | 1,671 | 1,712 | 2,300 | 1,712 |
| 2024-05-15 | 1,785 | 1,786 | 1,695 | 1,699 | 14,600 | 1,699 |
| 2024-05-14 | 1,814 | 1,814 | 1,780 | 1,800 | 3,500 | 1,800 |
| 2024-05-13 | 1,823 | 1,840 | 1,805 | 1,814 | 3,600 | 1,814 |
| 2024-05-10 | 1,902 | 1,902 | 1,862 | 1,863 | 600 | 1,863 |
| 2024-05-09 | 1,842 | 1,918 | 1,825 | 1,918 | 3,700 | 1,918 |
| 2024-05-08 | 1,862 | 1,889 | 1,835 | 1,849 | 1,500 | 1,849 |
| 2024-05-07 | 1,931 | 1,931 | 1,861 | 1,861 | 2,700 | 1,861 |
| 2024-05-02 | 1,939 | 1,939 | 1,888 | 1,891 | 5,300 | 1,891 |
| 2024-05-01 | 1,907 | 1,966 | 1,907 | 1,956 | 1,600 | 1,956 |
| 2024-04-30 | 1,924 | 1,961 | 1,841 | 1,961 | 17,400 | 1,961 |
| 2024-04-26 | 2,018 | 2,044 | 2,007 | 2,044 | 2,600 | 2,044 |
| 2024-04-25 | 2,051 | 2,118 | 2,012 | 2,018 | 3,300 | 2,018 |
| 2024-04-24 | 2,055 | 2,079 | 2,026 | 2,047 | 3,400 | 2,047 |
| 2024-04-23 | 2,036 | 2,126 | 2,025 | 2,055 | 6,000 | 2,055 |
| 2024-04-22 | 2,073 | 2,093 | 2,024 | 2,025 | 9,900 | 2,025 |
| 2024-04-19 | 2,235 | 2,240 | 2,001 | 2,023 | 19,700 | 2,023 |
| 2024-04-18 | 2,290 | 2,340 | 2,185 | 2,185 | 28,900 | 2,185 |
| 2024-04-17 | 2,525 | 2,525 | 2,333 | 2,440 | 44,600 | 2,440 |
| 2024-04-16 | 2,470 | 2,700 | 2,310 | 2,650 | 156,900 | 2,650 |
| 2024-04-15 | 2,220 | 2,220 | 2,220 | 2,220 | 5,700 | 2,220 |
| 2024-04-12 | 1,770 | 1,820 | 1,720 | 1,820 | 6,200 | 1,820 |
| 2024-04-11 | 1,711 | 1,767 | 1,711 | 1,767 | 1,100 | 1,767 |
| 2024-04-10 | 1,766 | 1,766 | 1,700 | 1,741 | 3,200 | 1,741 |
| 2024-04-09 | 1,736 | 1,737 | 1,730 | 1,730 | 500 | 1,730 |
| 2024-04-08 | 1,737 | 1,750 | 1,720 | 1,736 | 1,200 | 1,736 |
| 2024-04-05 | 1,699 | 1,737 | 1,698 | 1,737 | 1,700 | 1,737 |
| 2024-04-04 | 1,701 | 1,703 | 1,701 | 1,703 | 400 | 1,703 |
| 2024-04-03 | 1,778 | 1,779 | 1,695 | 1,720 | 2,900 | 1,720 |
| 2024-04-02 | 1,720 | 1,734 | 1,699 | 1,699 | 2,500 | 1,699 |
| 2024-04-01 | 1,730 | 1,730 | 1,694 | 1,694 | 1,200 | 1,694 |
| 2024-03-29 | 1,719 | 1,733 | 1,691 | 1,706 | 1,800 | 1,706 |
| 2024-03-28 | 1,694 | 1,734 | 1,691 | 1,720 | 800 | 1,720 |
| 2024-03-27 | 1,700 | 1,720 | 1,680 | 1,705 | 1,200 | 1,705 |
| 2024-03-26 | 1,732 | 1,779 | 1,710 | 1,740 | 1,800 | 1,740 |
| 2024-03-25 | 1,701 | 1,740 | 1,701 | 1,740 | 900 | 1,740 |
| 2024-03-22 | 1,742 | 1,742 | 1,670 | 1,728 | 2,300 | 1,728 |
| 2024-03-21 | 1,719 | 1,750 | 1,719 | 1,750 | 1,900 | 1,750 |
| 2024-03-19 | 1,742 | 1,747 | 1,724 | 1,747 | 700 | 1,747 |
| 2024-03-18 | 1,701 | 1,728 | 1,671 | 1,702 | 3,300 | 1,702 |
| 2024-03-15 | 1,693 | 1,701 | 1,666 | 1,701 | 600 | 1,701 |
| 2024-03-14 | 1,690 | 1,690 | 1,690 | 1,690 | 200 | 1,690 |
| 2024-03-13 | 1,666 | 1,690 | 1,666 | 1,690 | 800 | 1,690 |
| 2024-03-12 | 1,709 | 1,715 | 1,693 | 1,704 | 1,200 | 1,704 |
| 2024-03-11 | 1,715 | 1,715 | 1,652 | 1,685 | 1,500 | 1,685 |
| 2024-03-08 | 1,741 | 1,746 | 1,721 | 1,746 | 1,300 | 1,746 |
| 2024-03-07 | 1,780 | 1,789 | 1,687 | 1,741 | 4,700 | 1,741 |
| 2024-03-06 | 1,728 | 1,740 | 1,700 | 1,740 | 2,600 | 1,740 |
| 2024-03-05 | 1,720 | 1,730 | 1,705 | 1,714 | 1,000 | 1,714 |
| 2024-03-04 | 1,741 | 1,770 | 1,703 | 1,720 | 1,200 | 1,720 |
| 2024-03-01 | 1,777 | 1,777 | 1,733 | 1,741 | 1,800 | 1,741 |
| 2024-02-29 | 1,704 | 1,760 | 1,700 | 1,737 | 2,800 | 1,737 |
| 2024-02-28 | 1,715 | 1,730 | 1,702 | 1,702 | 800 | 1,702 |
| 2024-02-27 | 1,696 | 1,736 | 1,696 | 1,707 | 1,500 | 1,707 |
| 2024-02-26 | 1,691 | 1,729 | 1,691 | 1,729 | 1,900 | 1,729 |
| 2024-02-22 | 1,704 | 1,720 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2024-02-21 | 1,681 | 1,721 | 1,681 | 1,704 | 1,300 | 1,704 |
| 2024-02-20 | 1,724 | 1,724 | 1,681 | 1,709 | 2,200 | 1,709 |
| 2024-02-19 | 1,670 | 1,723 | 1,670 | 1,710 | 1,100 | 1,710 |
| 2024-02-16 | 1,668 | 1,700 | 1,666 | 1,666 | 3,300 | 1,666 |
| 2024-02-15 | 1,671 | 1,672 | 1,651 | 1,671 | 2,900 | 1,671 |
| 2024-02-14 | 1,683 | 1,709 | 1,669 | 1,671 | 2,500 | 1,671 |
| 2024-02-13 | 1,791 | 1,791 | 1,708 | 1,714 | 2,100 | 1,714 |
| 2024-02-09 | 1,724 | 1,769 | 1,693 | 1,756 | 800 | 1,756 |
| 2024-02-08 | 1,724 | 1,768 | 1,686 | 1,724 | 3,800 | 1,724 |
| 2024-02-07 | 1,740 | 1,759 | 1,728 | 1,728 | 500 | 1,728 |
| 2024-02-06 | 1,769 | 1,771 | 1,735 | 1,740 | 1,300 | 1,740 |
| 2024-02-05 | 1,745 | 1,768 | 1,723 | 1,768 | 1,200 | 1,768 |
| 2024-02-02 | 1,708 | 1,745 | 1,708 | 1,745 | 400 | 1,745 |
| 2024-02-01 | 1,737 | 1,750 | 1,737 | 1,745 | 300 | 1,745 |
| 2024-01-31 | 1,769 | 1,777 | 1,717 | 1,777 | 1,500 | 1,777 |
| 2024-01-30 | 1,752 | 1,787 | 1,752 | 1,787 | 1,100 | 1,787 |
| 2024-01-29 | 1,775 | 1,792 | 1,752 | 1,792 | 3,000 | 1,792 |
| 2024-01-26 | 1,785 | 1,820 | 1,785 | 1,800 | 2,900 | 1,800 |
| 2024-01-25 | 1,752 | 1,810 | 1,752 | 1,775 | 4,400 | 1,775 |
| 2024-01-24 | 1,711 | 1,761 | 1,711 | 1,744 | 5,800 | 1,744 |
| 2024-01-23 | 1,682 | 1,719 | 1,682 | 1,719 | 4,900 | 1,719 |
| 2024-01-22 | 1,620 | 1,669 | 1,620 | 1,669 | 4,400 | 1,669 |
| 2024-01-19 | 1,608 | 1,639 | 1,603 | 1,620 | 2,400 | 1,620 |
| 2024-01-18 | 1,609 | 1,639 | 1,602 | 1,622 | 2,900 | 1,622 |
| 2024-01-17 | 1,700 | 1,700 | 1,604 | 1,610 | 10,400 | 1,610 |
| 2024-01-16 | 1,723 | 1,723 | 1,670 | 1,695 | 3,800 | 1,695 |
| 2024-01-15 | 1,650 | 1,728 | 1,605 | 1,723 | 37,300 | 1,723 |
| 2024-01-12 | 1,739 | 1,890 | 1,735 | 1,890 | 13,500 | 1,890 |
| 2024-01-11 | 1,826 | 1,829 | 1,768 | 1,793 | 5,800 | 1,793 |
| 2024-01-10 | 1,875 | 1,875 | 1,822 | 1,826 | 5,600 | 1,826 |
| 2024-01-09 | 1,851 | 1,915 | 1,851 | 1,860 | 5,600 | 1,860 |
| 2024-01-05 | 1,814 | 1,849 | 1,770 | 1,849 | 4,400 | 1,849 |
| 2024-01-04 | 1,736 | 1,800 | 1,701 | 1,800 | 3,900 | 1,800 |
分割・併合履歴 ： なし
