9250 (株)GRCS の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	5,530	5,820	5,370	5,750	77,900	5,750
2021-12-29	6,060	6,100	5,630	5,630	65,100	5,630
2021-12-28	5,770	6,100	5,400	6,050	113,600	6,050
2021-12-27	5,910	6,000	5,490	5,600	91,600	5,600
2021-12-24	6,200	6,350	5,810	5,960	137,100	5,960
2021-12-23	6,630	6,680	6,060	6,110	140,600	6,110
2021-12-22	6,050	6,730	5,980	6,590	140,200	6,590
2021-12-21	6,560	6,610	5,960	6,130	178,100	6,130
2021-12-20	6,350	6,870	6,340	6,380	175,500	6,380
2021-12-17	6,800	6,860	6,310	6,450	240,300	6,450
2021-12-16	7,390	7,690	6,660	6,900	657,300	6,900
2021-12-15	6,660	7,650	6,330	7,240	713,300	7,240
2021-12-14	7,110	7,300	6,520	6,690	344,900	6,690
2021-12-13	8,130	8,270	6,840	7,410	641,500	7,410
2021-12-10	8,950	9,120	7,580	7,750	781,700	7,750
2021-12-09	9,270	9,540	8,600	9,080	1,766,400	9,080
2021-12-08	9,860	10,360	8,830	8,920	2,278,500	8,920
2021-12-07	8,800	10,020	8,710	9,560	1,984,500	9,560
2021-12-06	8,560	9,410	8,110	8,520	1,449,100	8,520
2021-12-03	8,100	9,350	7,400	9,140	2,638,500	9,140
2021-12-02	7,700	8,470	6,920	7,860	1,612,000	7,860
2021-12-01	8,380	9,040	6,770	7,780	2,109,600	7,780
2021-11-30	11,260	11,390	8,080	8,080	1,471,100	8,080
2021-11-29	10,600	11,820	9,550	11,080	2,241,500	11,080
2021-11-26	12,500	12,690	9,050	10,300	3,755,500	10,300
2021-11-25	10,400	13,000	10,130	11,400	4,278,800	11,400
2021-11-24	9,200	10,400	8,900	10,400	2,945,300	10,400
2021-11-22	8,000	8,900	7,520	8,900	2,459,000	8,900
2021-11-19	7,150	7,400	7,140	7,400	165,900	7,400
2021-11-18	5,400	6,400	5,150	6,400	2,133,900	6,400

分割・併合履歴：なし