9250 (株)GRCS の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,391 | 1,400 | 1,301 | 1,349 | 5,700 | 1,349 |
| 2025-04-03 | 1,420 | 1,420 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2025-04-02 | - | - | - | 1,440 | - | 1,440 |
| 2025-04-01 | 1,470 | 1,470 | 1,440 | 1,440 | 800 | 1,440 |
| 2025-03-31 | 1,454 | 1,454 | 1,430 | 1,440 | 1,600 | 1,440 |
| 2025-03-28 | 1,465 | 1,479 | 1,465 | 1,479 | 400 | 1,479 |
| 2025-03-27 | 1,459 | 1,483 | 1,431 | 1,454 | 1,000 | 1,454 |
| 2025-03-26 | 1,448 | 1,484 | 1,445 | 1,484 | 1,500 | 1,484 |
| 2025-03-25 | 1,443 | 1,457 | 1,435 | 1,457 | 1,700 | 1,457 |
| 2025-03-24 | 1,420 | 1,429 | 1,406 | 1,429 | 1,500 | 1,429 |
| 2025-03-21 | 1,400 | 1,411 | 1,400 | 1,406 | 700 | 1,406 |
| 2025-03-19 | 1,400 | 1,400 | 1,396 | 1,400 | 1,200 | 1,400 |
| 2025-03-18 | 1,420 | 1,421 | 1,393 | 1,421 | 1,800 | 1,421 |
| 2025-03-17 | 1,394 | 1,428 | 1,394 | 1,428 | 2,700 | 1,428 |
| 2025-03-14 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2025-03-13 | 1,393 | 1,393 | 1,393 | 1,393 | 100 | 1,393 |
| 2025-03-12 | 1,363 | 1,392 | 1,363 | 1,392 | 800 | 1,392 |
| 2025-03-11 | 1,356 | 1,379 | 1,356 | 1,379 | 1,200 | 1,379 |
| 2025-03-10 | 1,378 | 1,386 | 1,378 | 1,386 | 1,200 | 1,386 |
| 2025-03-07 | 1,345 | 1,369 | 1,340 | 1,369 | 1,900 | 1,369 |
| 2025-03-06 | 1,370 | 1,370 | 1,346 | 1,370 | 1,700 | 1,370 |
| 2025-03-05 | 1,350 | 1,360 | 1,350 | 1,360 | 300 | 1,360 |
| 2025-03-04 | 1,362 | 1,370 | 1,332 | 1,370 | 2,200 | 1,370 |
| 2025-03-03 | 1,351 | 1,375 | 1,345 | 1,375 | 1,800 | 1,375 |
| 2025-02-28 | 1,353 | 1,353 | 1,340 | 1,340 | 2,700 | 1,340 |
| 2025-02-27 | 1,375 | 1,377 | 1,367 | 1,375 | 800 | 1,375 |
| 2025-02-26 | 1,392 | 1,392 | 1,370 | 1,379 | 2,100 | 1,379 |
| 2025-02-25 | 1,376 | 1,399 | 1,370 | 1,398 | 4,700 | 1,398 |
| 2025-02-21 | 1,429 | 1,429 | 1,400 | 1,403 | 2,400 | 1,403 |
| 2025-02-20 | 1,410 | 1,411 | 1,400 | 1,400 | 2,200 | 1,400 |
| 2025-02-19 | 1,403 | 1,419 | 1,400 | 1,415 | 1,300 | 1,415 |
| 2025-02-18 | 1,412 | 1,412 | 1,410 | 1,410 | 300 | 1,410 |
| 2025-02-17 | 1,400 | 1,401 | 1,400 | 1,401 | 1,100 | 1,401 |
| 2025-02-14 | 1,395 | 1,418 | 1,395 | 1,409 | 900 | 1,409 |
| 2025-02-13 | 1,412 | 1,412 | 1,411 | 1,411 | 300 | 1,411 |
| 2025-02-12 | 1,406 | 1,412 | 1,400 | 1,412 | 2,300 | 1,412 |
| 2025-02-10 | 1,397 | 1,399 | 1,393 | 1,399 | 600 | 1,399 |
| 2025-02-07 | 1,392 | 1,416 | 1,392 | 1,398 | 700 | 1,398 |
| 2025-02-06 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2025-02-05 | 1,395 | 1,406 | 1,395 | 1,406 | 200 | 1,406 |
| 2025-02-04 | 1,405 | 1,405 | 1,391 | 1,391 | 500 | 1,391 |
| 2025-02-03 | 1,415 | 1,415 | 1,395 | 1,395 | 300 | 1,395 |
| 2025-01-31 | 1,401 | 1,414 | 1,401 | 1,414 | 700 | 1,414 |
| 2025-01-30 | 1,440 | 1,440 | 1,410 | 1,429 | 700 | 1,429 |
| 2025-01-29 | 1,420 | 1,420 | 1,401 | 1,420 | 2,800 | 1,420 |
| 2025-01-28 | 1,379 | 1,419 | 1,379 | 1,419 | 3,200 | 1,419 |
| 2025-01-27 | 1,418 | 1,418 | 1,388 | 1,396 | 4,600 | 1,396 |
| 2025-01-24 | 1,402 | 1,410 | 1,380 | 1,383 | 7,400 | 1,383 |
| 2025-01-23 | 1,380 | 1,403 | 1,380 | 1,400 | 3,600 | 1,400 |
| 2025-01-22 | 1,395 | 1,396 | 1,370 | 1,394 | 4,100 | 1,394 |
| 2025-01-21 | 1,392 | 1,392 | 1,376 | 1,389 | 1,300 | 1,389 |
| 2025-01-20 | 1,390 | 1,396 | 1,375 | 1,392 | 2,500 | 1,392 |
| 2025-01-17 | 1,391 | 1,394 | 1,383 | 1,383 | 5,500 | 1,383 |
| 2025-01-16 | 1,444 | 1,444 | 1,392 | 1,392 | 9,100 | 1,392 |
| 2025-01-15 | 1,406 | 1,436 | 1,376 | 1,427 | 32,000 | 1,427 |
| 2025-01-14 | 1,569 | 1,684 | 1,569 | 1,684 | 7,700 | 1,684 |
| 2025-01-10 | 1,649 | 1,649 | 1,620 | 1,649 | 1,300 | 1,649 |
| 2025-01-09 | 1,595 | 1,630 | 1,555 | 1,620 | 4,800 | 1,620 |
| 2025-01-08 | 1,546 | 1,596 | 1,541 | 1,596 | 3,400 | 1,596 |
| 2025-01-07 | 1,585 | 1,586 | 1,550 | 1,586 | 2,400 | 1,586 |
| 2025-01-06 | 1,499 | 1,600 | 1,471 | 1,590 | 9,200 | 1,590 |
分割・併合履歴 ： なし