グレイステクノロジー(6541) 東証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
2021/09/22 1,062.0 1,080.0 1,023.0 1,027.0 536,600
2021/09/21 1,048.0 1,079.0 1,045.0 1,068.0 501,500
2021/09/17 1,104.0 1,130.0 1,096.0 1,098.0 363,700
2021/09/16 1,147.0 1,155.0 1,077.0 1,102.0 674,400
2021/09/15 1,179.0 1,185.0 1,139.0 1,147.0 485,600
2021/09/14 1,217.0 1,219.0 1,184.0 1,189.0 555,200
2021/09/13 1,215.0 1,227.0 1,191.0 1,217.0 435,600
2021/09/10 1,213.0 1,236.0 1,201.0 1,215.0 638,100
2021/09/09 1,188.0 1,252.0 1,179.0 1,222.0 987,700
2021/09/08 1,160.0 1,195.0 1,160.0 1,190.0 719,000
2021/09/07 1,180.0 1,204.0 1,135.0 1,154.0 961,200
2021/09/06 1,225.0 1,227.0 1,168.0 1,189.0 771,400
2021/09/03 1,183.0 1,219.0 1,172.0 1,199.0 823,800
2021/09/02 1,206.0 1,223.0 1,157.0 1,183.0 880,900
2021/09/01 1,238.0 1,242.0 1,174.0 1,206.0 1,444,700
2021/08/31 1,187.0 1,235.0 1,142.0 1,222.0 1,756,300
2021/08/30 1,123.0 1,160.0 1,111.0 1,157.0 920,000
2021/08/27 1,051.0 1,109.0 1,045.0 1,101.0 994,400
2021/08/26 1,034.0 1,072.0 1,026.0 1,055.0 643,500
2021/08/25 1,025.0 1,035.0 1,012.0 1,024.0 395,900
2021/08/24 1,028.0 1,047.0 1,009.0 1,022.0 475,300
2021/08/23 1,015.0 1,023.0 985.0 1,009.0 835,500
2021/08/20 1,006.0 1,066.0 1,006.0 1,028.0 1,239,400
2021/08/19 976.0 1,059.0 973.0 1,003.0 2,459,200
2021/08/18 932.0 990.0 931.0 984.0 1,594,200
2021/08/17 906.0 935.0 904.0 916.0 1,271,000
2021/08/16 957.0 957.0 889.0 894.0 1,975,100
2021/08/13 960.0 975.0 896.0 943.0 5,077,200
2021/08/12 988.0 994.0 971.0 971.0 3,985,400
2021/08/11 1,244.0 1,287.0 1,244.0 1,271.0 1,102,200
2021/08/10 1,259.0 1,271.0 1,245.0 1,258.0 713,200
2021/08/06 1,273.0 1,315.0 1,267.0 1,289.0 508,500
2021/08/05 1,270.0 1,315.0 1,266.0 1,289.0 986,600
2021/08/04 1,365.0 1,377.0 1,300.0 1,300.0 605,800
2021/08/03 1,390.0 1,414.0 1,362.0 1,370.0 292,700
2021/08/02 1,398.0 1,400.0 1,378.0 1,390.0 364,500
2021/07/30 1,395.0 1,409.0 1,367.0 1,378.0 289,500
2021/07/29 1,360.0 1,415.0 1,360.0 1,409.0 513,100
2021/07/28 1,396.0 1,411.0 1,343.0 1,346.0 643,000
2021/07/27 1,424.0 1,432.0 1,388.0 1,392.0 545,000
2021/07/26 1,451.0 1,463.0 1,427.0 1,428.0 318,800
2021/07/21 1,431.0 1,452.0 1,421.0 1,428.0 509,900
2021/07/20 1,425.0 1,442.0 1,402.0 1,411.0 454,500
2021/07/19 1,451.0 1,466.0 1,435.0 1,446.0 404,400
2021/07/16 1,463.0 1,471.0 1,437.0 1,451.0 385,400
2021/07/15 1,511.0 1,519.0 1,451.0 1,452.0 556,000
2021/07/14 1,515.0 1,545.0 1,502.0 1,509.0 259,400
2021/07/13 1,557.0 1,558.0 1,511.0 1,514.0 534,300
2021/07/12 1,520.0 1,576.0 1,520.0 1,574.0 481,800
2021/07/09 1,480.0 1,511.0 1,445.0 1,499.0 620,900