グレイステクノロジー(6541) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 4,855.0 5,080.0 4,850.0 4,980.0 352,700
2020/09/24 4,890.0 4,985.0 4,780.0 4,810.0 373,200
2020/09/23 4,835.0 4,945.0 4,775.0 4,840.0 346,600
2020/09/18 4,800.0 4,900.0 4,715.0 4,715.0 584,800
2020/09/17 4,665.0 4,765.0 4,610.0 4,765.0 395,800
2020/09/16 4,700.0 4,785.0 4,600.0 4,665.0 413,500
2020/09/15 4,600.0 4,795.0 4,600.0 4,700.0 395,600
2020/09/14 4,595.0 4,745.0 4,520.0 4,565.0 466,100
2020/09/11 4,355.0 4,575.0 4,330.0 4,555.0 525,500
2020/09/10 4,500.0 4,560.0 4,205.0 4,210.0 366,000
2020/09/09 4,400.0 4,475.0 4,360.0 4,390.0 379,000
2020/09/08 4,510.0 4,530.0 4,375.0 4,495.0 269,300
2020/09/07 4,520.0 4,580.0 4,385.0 4,420.0 347,300
2020/09/04 4,395.0 4,565.0 4,335.0 4,485.0 574,000
2020/09/03 4,600.0 4,675.0 4,510.0 4,605.0 868,000
2020/09/02 4,100.0 4,440.0 4,070.0 4,430.0 697,400
2020/09/01 4,025.0 4,055.0 3,860.0 4,040.0 706,000
2020/08/31 4,125.0 4,235.0 3,990.0 4,035.0 670,500
2020/08/28 4,295.0 4,295.0 4,045.0 4,135.0 638,400
2020/08/27 4,550.0 4,640.0 4,315.0 4,335.0 458,400
2020/08/26 4,450.0 4,610.0 4,445.0 4,550.0 411,000
2020/08/25 4,435.0 4,510.0 4,355.0 4,450.0 502,600
2020/08/24 4,420.0 4,470.0 4,235.0 4,385.0 765,600
2020/08/21 4,520.0 4,545.0 4,390.0 4,420.0 449,200
2020/08/20 4,600.0 4,735.0 4,385.0 4,460.0 743,300
2020/08/19 4,630.0 4,640.0 4,520.0 4,550.0 462,800
2020/08/18 4,495.0 4,620.0 4,405.0 4,505.0 1,208,900
2020/08/17 5,150.0 5,200.0 5,030.0 5,140.0 197,900
2020/08/14 5,180.0 5,240.0 5,120.0 5,210.0 310,000
2020/08/13 4,900.0 5,160.0 4,865.0 5,140.0 429,100
2020/08/12 5,000.0 5,020.0 4,820.0 4,825.0 411,600
2020/08/11 4,790.0 5,040.0 4,705.0 4,955.0 469,200
2020/08/07 4,910.0 4,980.0 4,650.0 4,765.0 1,008,100
2020/08/06 5,430.0 5,580.0 5,050.0 5,050.0 1,135,200
2020/08/05 6,000.0 6,080.0 5,690.0 6,050.0 347,500
2020/08/04 5,850.0 6,100.0 5,840.0 5,900.0 294,900
2020/08/03 5,540.0 5,850.0 5,520.0 5,850.0 257,300
2020/07/31 5,620.0 5,620.0 5,370.0 5,460.0 269,600
2020/07/30 5,780.0 5,810.0 5,630.0 5,700.0 173,400
2020/07/29 5,640.0 5,800.0 5,630.0 5,730.0 188,800
2020/07/28 5,720.0 5,870.0 5,610.0 5,640.0 239,100
2020/07/27 5,800.0 5,870.0 5,660.0 5,690.0 237,900
2020/07/22 5,890.0 5,970.0 5,730.0 5,890.0 258,400
2020/07/21 5,740.0 6,060.0 5,740.0 6,030.0 330,000
2020/07/20 5,880.0 5,920.0 5,540.0 5,580.0 353,100
2020/07/17 6,150.0 6,150.0 5,880.0 5,920.0 555,500
2020/07/16 6,390.0 6,430.0 6,220.0 6,350.0 333,100
2020/07/15 6,230.0 6,370.0 6,180.0 6,360.0 431,500
2020/07/14 6,120.0 6,220.0 5,910.0 6,160.0 463,800
2020/07/13 5,950.0 6,160.0 5,760.0 6,120.0 382,700