9250 (株)GRCS の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,736	1,764	1,705	1,735	3,200	1,735
2023-12-28	1,686	1,772	1,686	1,723	7,700	1,723
2023-12-27	1,711	1,724	1,660	1,685	10,500	1,685
2023-12-26	1,740	1,740	1,691	1,711	12,300	1,711
2023-12-25	1,700	1,770	1,700	1,722	10,000	1,722
2023-12-22	1,803	1,803	1,680	1,710	23,300	1,710
2023-12-21	1,650	1,860	1,620	1,843	36,900	1,843
2023-12-20	1,656	1,657	1,616	1,632	3,700	1,632
2023-12-19	1,606	1,665	1,606	1,647	5,000	1,647
2023-12-18	1,620	1,660	1,601	1,615	5,100	1,615
2023-12-15	1,648	1,665	1,613	1,639	5,700	1,639
2023-12-14	1,658	1,681	1,630	1,648	4,300	1,648
2023-12-13	1,646	1,675	1,646	1,658	1,100	1,658
2023-12-12	1,681	1,688	1,641	1,666	2,200	1,666
2023-12-11	1,662	1,703	1,662	1,681	4,400	1,681
2023-12-08	1,713	1,715	1,662	1,662	1,500	1,662
2023-12-07	-	-	-	1,752	-	1,752
2023-12-06	1,720	1,760	1,703	1,752	1,500	1,752
2023-12-05	1,706	1,729	1,689	1,725	3,000	1,725
2023-12-04	1,760	1,775	1,661	1,729	3,600	1,729
2023-12-01	1,808	1,808	1,778	1,778	500	1,778
2023-11-30	1,792	1,832	1,790	1,800	1,500	1,800
2023-11-29	1,768	1,810	1,746	1,809	2,800	1,809
2023-11-28	1,764	1,810	1,764	1,769	700	1,769
2023-11-27	1,730	1,759	1,720	1,759	1,100	1,759
2023-11-24	1,751	1,751	1,705	1,738	2,800	1,738
2023-11-22	1,740	1,768	1,739	1,760	1,300	1,760
2023-11-21	1,781	1,781	1,719	1,739	2,400	1,739
2023-11-20	1,824	1,850	1,754	1,781	4,500	1,781
2023-11-17	1,750	1,849	1,747	1,784	4,600	1,784
2023-11-16	1,678	1,747	1,678	1,747	1,500	1,747
2023-11-15	1,780	1,799	1,655	1,677	9,300	1,677
2023-11-14	1,784	1,784	1,784	1,784	100	1,784
2023-11-13	1,780	1,780	1,751	1,779	1,200	1,779
2023-11-10	1,800	1,800	1,800	1,800	100	1,800
2023-11-09	1,800	1,800	1,800	1,800	200	1,800
2023-11-08	1,888	1,888	1,780	1,782	3,800	1,782
2023-11-07	1,880	1,880	1,804	1,848	2,700	1,848
2023-11-06	1,827	1,882	1,801	1,879	8,300	1,879
2023-11-02	1,774	1,834	1,773	1,787	3,100	1,787
2023-11-01	1,842	1,854	1,803	1,814	2,100	1,814
2023-10-31	1,792	1,834	1,792	1,834	900	1,834
2023-10-30	1,756	1,832	1,756	1,832	500	1,832
2023-10-27	1,798	1,837	1,722	1,790	6,600	1,790
2023-10-26	1,840	1,840	1,712	1,798	3,900	1,798
2023-10-25	1,798	1,881	1,790	1,800	4,500	1,800
2023-10-24	1,825	1,839	1,704	1,838	22,700	1,838
2023-10-23	1,870	1,912	1,801	1,839	5,000	1,839
2023-10-20	1,960	1,960	1,880	1,932	7,600	1,932
2023-10-19	2,060	2,060	1,947	1,990	6,000	1,990
2023-10-18	2,026	2,050	1,908	2,050	17,200	2,050
2023-10-17	2,188	2,188	2,030	2,050	9,400	2,050
2023-10-16	2,494	2,494	2,021	2,138	27,600	2,138
2023-10-13	2,629	2,645	2,445	2,445	8,500	2,445
2023-10-12	2,697	2,697	2,630	2,636	4,200	2,636
2023-10-11	2,675	2,723	2,655	2,655	1,400	2,655
2023-10-10	2,729	2,763	2,684	2,684	6,400	2,684
2023-10-06	2,689	2,739	2,652	2,684	2,800	2,684
2023-10-05	2,645	2,746	2,599	2,689	5,100	2,689
2023-10-04	2,600	2,646	2,587	2,646	1,300	2,646
2023-10-03	2,637	2,683	2,636	2,683	4,300	2,683
2023-10-02	2,668	2,693	2,633	2,633	1,700	2,633
2023-09-29	2,721	2,726	2,676	2,688	900	2,688
2023-09-28	2,651	2,760	2,651	2,742	2,600	2,742
2023-09-27	2,780	2,787	2,707	2,728	2,200	2,728
2023-09-26	2,727	2,764	2,627	2,764	3,800	2,764
2023-09-25	2,730	2,749	2,690	2,727	3,200	2,727
2023-09-22	2,618	2,731	2,613	2,730	4,000	2,730
2023-09-21	2,682	2,684	2,623	2,623	3,600	2,623
2023-09-20	2,677	2,703	2,671	2,703	2,000	2,703
2023-09-19	2,703	2,736	2,651	2,680	1,800	2,680
2023-09-15	2,716	2,737	2,700	2,703	1,400	2,703
2023-09-14	2,777	2,805	2,651	2,716	3,300	2,716
2023-09-13	2,750	2,818	2,722	2,769	15,600	2,769
2023-09-12	2,637	2,700	2,630	2,700	1,800	2,700
2023-09-11	2,660	2,802	2,650	2,653	3,100	2,653
2023-09-08	2,680	2,753	2,551	2,742	6,800	2,742
2023-09-07	2,756	2,788	2,684	2,684	5,100	2,684
2023-09-06	2,808	2,830	2,705	2,745	9,300	2,745
2023-09-05	2,761	2,809	2,760	2,805	3,900	2,805
2023-09-04	2,850	2,867	2,797	2,804	2,100	2,804
2023-09-01	2,847	2,897	2,847	2,880	1,700	2,880
2023-08-31	2,858	2,900	2,805	2,872	4,000	2,872
2023-08-30	2,862	2,862	2,752	2,834	3,100	2,834
2023-08-29	2,700	2,862	2,700	2,838	10,100	2,838
2023-08-28	2,750	2,796	2,703	2,706	6,800	2,706
2023-08-25	2,752	2,810	2,751	2,752	1,800	2,752
2023-08-24	2,800	2,828	2,742	2,800	6,100	2,800
2023-08-23	2,780	2,822	2,690	2,820	16,900	2,820
2023-08-22	2,563	2,775	2,563	2,775	19,300	2,775
2023-08-21	2,542	2,636	2,540	2,563	2,200	2,563
2023-08-18	2,512	2,573	2,512	2,542	4,200	2,542
2023-08-17	2,501	2,555	2,480	2,555	3,300	2,555
2023-08-16	2,550	2,569	2,500	2,504	6,300	2,504
2023-08-15	2,600	2,626	2,577	2,581	2,800	2,581
2023-08-14	2,600	2,620	2,528	2,620	7,000	2,620
2023-08-10	2,625	2,730	2,571	2,600	10,100	2,600
2023-08-09	2,688	2,742	2,648	2,649	4,100	2,649
2023-08-08	2,702	2,801	2,680	2,688	23,300	2,688
2023-08-07	2,675	2,740	2,631	2,720	33,200	2,720
2023-08-04	2,568	2,654	2,525	2,625	19,200	2,625
2023-08-03	2,474	2,572	2,474	2,568	7,800	2,568
2023-08-02	2,481	2,555	2,461	2,519	7,900	2,519
2023-08-01	2,460	2,579	2,460	2,531	11,200	2,531
2023-07-31	2,503	2,503	2,383	2,463	37,200	2,463
2023-07-28	2,446	2,529	2,421	2,478	16,400	2,478
2023-07-27	2,471	2,525	2,444	2,480	22,200	2,480
2023-07-26	2,505	2,525	2,474	2,481	7,400	2,481
2023-07-25	2,540	2,541	2,483	2,504	18,800	2,504
2023-07-24	2,552	2,618	2,537	2,537	13,800	2,537
2023-07-21	2,603	2,620	2,538	2,576	22,600	2,576
2023-07-20	2,615	2,692	2,615	2,626	21,700	2,626
2023-07-19	2,715	2,750	2,625	2,630	69,700	2,630
2023-07-18	2,943	2,948	2,765	2,765	140,100	2,765
2023-07-14	3,785	3,785	3,360	3,465	76,600	3,465
2023-07-13	3,810	3,910	3,600	3,855	78,600	3,855
2023-07-12	4,215	4,265	3,825	3,950	197,600	3,950
2023-07-11	3,940	4,220	3,805	4,005	556,800	4,005
2023-07-10	3,580	4,330	3,300	3,520	1,132,300	3,520
2023-07-07	3,030	3,790	3,020	3,790	101,300	3,790
2023-07-06	3,330	4,050	3,065	3,090	816,700	3,090
2023-07-05	3,400	3,400	3,255	3,400	221,400	3,400
2023-07-04	2,832	2,900	2,828	2,900	2,000	2,900
2023-07-03	2,889	2,921	2,861	2,882	3,700	2,882
2023-06-30	2,806	2,862	2,768	2,812	2,800	2,812
2023-06-29	2,805	2,869	2,780	2,806	9,100	2,806
2023-06-28	2,770	2,861	2,740	2,781	3,600	2,781
2023-06-27	2,772	2,803	2,731	2,770	3,000	2,770
2023-06-26	2,873	2,875	2,738	2,802	6,800	2,802
2023-06-23	2,930	2,950	2,836	2,896	10,400	2,896
2023-06-22	2,866	2,880	2,808	2,880	3,200	2,880
2023-06-21	2,774	2,850	2,774	2,844	3,700	2,844
2023-06-20	2,829	2,829	2,748	2,824	2,400	2,824
2023-06-19	2,771	2,827	2,726	2,824	8,300	2,824
2023-06-16	2,633	2,748	2,601	2,748	7,400	2,748
2023-06-15	2,538	2,626	2,538	2,583	1,800	2,583
2023-06-14	2,636	2,703	2,588	2,588	9,400	2,588
2023-06-13	2,720	2,748	2,613	2,635	4,600	2,635
2023-06-12	2,593	2,675	2,580	2,675	8,200	2,675
2023-06-09	2,532	2,592	2,508	2,590	4,100	2,590
2023-06-08	2,592	2,592	2,507	2,551	4,000	2,551
2023-06-07	2,439	2,605	2,439	2,558	10,100	2,558
2023-06-06	2,418	2,464	2,402	2,464	5,500	2,464
2023-06-05	2,424	2,466	2,409	2,416	3,400	2,416
2023-06-02	2,387	2,424	2,352	2,424	3,500	2,424
2023-06-01	2,350	2,383	2,350	2,361	2,200	2,361
2023-05-31	2,406	2,406	2,350	2,352	1,700	2,352
2023-05-30	2,363	2,409	2,348	2,377	1,400	2,377
2023-05-29	2,378	2,424	2,330	2,363	6,700	2,363
2023-05-26	2,459	2,463	2,383	2,412	7,900	2,412
2023-05-25	2,398	2,401	2,395	2,395	700	2,395
2023-05-24	2,382	2,415	2,382	2,408	2,300	2,408
2023-05-23	2,417	2,446	2,400	2,401	5,300	2,401
2023-05-22	2,422	2,422	2,401	2,401	600	2,401
2023-05-19	2,390	2,420	2,390	2,400	2,700	2,400
2023-05-18	2,401	2,401	2,381	2,390	5,500	2,390
2023-05-17	2,443	2,443	2,374	2,417	2,000	2,417
2023-05-16	2,441	2,451	2,393	2,443	4,500	2,443
2023-05-15	2,432	2,432	2,306	2,416	11,400	2,416
2023-05-12	2,530	2,530	2,458	2,461	5,100	2,461
2023-05-11	2,571	2,571	2,511	2,526	3,800	2,526
2023-05-10	2,584	2,590	2,570	2,571	2,100	2,571
2023-05-09	2,600	2,623	2,590	2,601	3,800	2,601
2023-05-08	2,561	2,630	2,560	2,600	3,200	2,600
2023-05-02	2,605	2,605	2,555	2,571	2,600	2,571
2023-05-01	2,607	2,646	2,578	2,578	3,900	2,578
2023-04-28	2,613	2,649	2,593	2,614	2,100	2,614
2023-04-27	2,581	2,632	2,581	2,632	2,200	2,632
2023-04-26	2,600	2,613	2,581	2,581	2,400	2,581
2023-04-25	2,607	2,734	2,607	2,621	8,200	2,621
2023-04-24	2,604	2,632	2,600	2,623	2,400	2,623
2023-04-21	2,625	2,626	2,577	2,604	5,400	2,604
2023-04-20	2,635	2,635	2,597	2,625	3,000	2,625
2023-04-19	2,621	2,646	2,604	2,638	2,400	2,638
2023-04-18	2,603	2,624	2,603	2,618	4,500	2,618
2023-04-17	2,685	2,700	2,603	2,620	21,200	2,620
2023-04-14	2,852	2,858	2,809	2,815	6,700	2,815
2023-04-13	2,804	2,817	2,782	2,808	4,800	2,808
2023-04-12	2,799	2,812	2,789	2,790	1,900	2,790
2023-04-11	2,799	2,834	2,791	2,794	1,300	2,794
2023-04-10	2,771	2,824	2,771	2,785	1,300	2,785
2023-04-07	2,829	2,829	2,756	2,771	1,800	2,771
2023-04-06	2,800	2,849	2,783	2,783	2,600	2,783
2023-04-05	2,864	2,914	2,792	2,792	2,700	2,792
2023-04-04	2,990	2,990	2,859	2,866	1,500	2,866
2023-04-03	2,857	3,000	2,857	2,990	9,500	2,990
2023-03-31	2,850	2,858	2,798	2,857	3,800	2,857
2023-03-30	2,863	2,880	2,800	2,811	2,100	2,811
2023-03-29	2,825	2,865	2,793	2,863	2,900	2,863
2023-03-28	2,820	2,826	2,758	2,788	3,300	2,788
2023-03-27	2,958	2,958	2,810	2,820	4,900	2,820
2023-03-24	2,777	2,929	2,754	2,908	10,600	2,908
2023-03-23	2,721	2,800	2,721	2,770	4,800	2,770
2023-03-22	2,764	2,780	2,741	2,744	2,500	2,744
2023-03-20	2,757	2,800	2,692	2,714	5,000	2,714
2023-03-17	2,724	2,835	2,724	2,787	3,400	2,787
2023-03-16	2,651	2,760	2,651	2,729	6,200	2,729
2023-03-15	2,798	2,820	2,706	2,750	11,700	2,750
2023-03-14	2,765	2,791	2,733	2,760	4,800	2,760
2023-03-13	2,792	2,825	2,775	2,802	5,400	2,802
2023-03-10	2,976	2,976	2,840	2,841	6,400	2,841
2023-03-09	3,000	3,010	2,924	2,997	5,100	2,997
2023-03-08	2,850	2,980	2,850	2,974	4,900	2,974
2023-03-07	2,920	2,920	2,835	2,900	3,900	2,900
2023-03-06	2,845	2,920	2,828	2,882	5,600	2,882
2023-03-03	2,840	2,920	2,840	2,845	5,500	2,845
2023-03-02	2,855	2,921	2,831	2,834	9,900	2,834
2023-03-01	3,060	3,060	2,860	2,905	17,000	2,905
2023-02-28	2,730	3,070	2,720	2,961	52,100	2,961
2023-02-27	3,335	3,335	2,705	2,740	159,000	2,740
2023-02-24	2,748	2,840	2,748	2,834	9,100	2,834
2023-02-22	2,768	2,768	2,665	2,698	7,700	2,698
2023-02-21	2,800	2,868	2,725	2,768	8,000	2,768
2023-02-20	2,630	2,850	2,611	2,850	9,900	2,850
2023-02-17	2,588	2,630	2,588	2,630	4,300	2,630
2023-02-16	2,639	2,658	2,602	2,607	15,600	2,607
2023-02-15	2,683	2,691	2,625	2,654	9,500	2,654
2023-02-14	2,695	2,776	2,692	2,693	3,800	2,693
2023-02-13	2,782	2,785	2,680	2,686	8,800	2,686
2023-02-10	2,869	2,880	2,774	2,810	7,600	2,810
2023-02-09	2,810	2,950	2,784	2,840	16,400	2,840
2023-02-08	2,657	2,789	2,650	2,789	13,400	2,789
2023-02-07	2,690	2,733	2,637	2,657	4,400	2,657
2023-02-06	2,685	2,750	2,671	2,685	5,700	2,685
2023-02-03	2,722	2,725	2,670	2,675	8,700	2,675
2023-02-02	2,770	2,780	2,718	2,720	6,100	2,720
2023-02-01	2,739	2,779	2,708	2,750	4,300	2,750
2023-01-31	2,828	2,828	2,701	2,721	4,300	2,721
2023-01-30	2,750	2,792	2,744	2,783	1,800	2,783
2023-01-27	2,824	2,899	2,713	2,744	4,400	2,744
2023-01-26	2,800	2,847	2,781	2,824	2,500	2,824
2023-01-25	2,800	2,839	2,770	2,815	5,500	2,815
2023-01-24	2,790	2,804	2,734	2,751	2,200	2,751
2023-01-23	2,801	2,834	2,789	2,800	1,200	2,800
2023-01-20	2,783	2,799	2,750	2,760	2,800	2,760
2023-01-19	2,750	2,850	2,750	2,801	3,700	2,801
2023-01-18	2,737	2,763	2,705	2,741	5,400	2,741
2023-01-17	2,814	2,820	2,741	2,741	4,000	2,741
2023-01-16	2,825	2,863	2,760	2,786	9,200	2,786
2023-01-13	2,959	2,984	2,865	2,925	11,900	2,925
2023-01-12	2,984	2,984	2,885	2,945	4,100	2,945
2023-01-11	2,941	3,010	2,890	2,923	5,300	2,923
2023-01-10	2,889	3,040	2,879	3,000	7,800	3,000
2023-01-06	2,874	2,879	2,754	2,842	5,700	2,842
2023-01-05	2,871	2,898	2,730	2,879	3,300	2,879
2023-01-04	2,828	2,828	2,750	2,771	2,000	2,771

分割・併合履歴：なし

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