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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
