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
2021/06/18 1,582.0 1,586.0 1,512.0 1,513.0 2,159,700
2021/06/17 1,674.0 1,679.0 1,590.0 1,601.0 1,098,500
2021/06/16 1,728.0 1,737.0 1,673.0 1,673.0 846,400
2021/06/15 1,715.0 1,732.0 1,677.0 1,714.0 777,500
2021/06/14 1,700.0 1,733.0 1,679.0 1,713.0 501,500
2021/06/11 1,697.0 1,708.0 1,677.0 1,697.0 361,200
2021/06/10 1,701.0 1,747.0 1,692.0 1,698.0 846,000
2021/06/09 1,726.0 1,728.0 1,673.0 1,682.0 1,634,200
2021/06/08 1,809.0 1,818.0 1,731.0 1,733.0 1,247,100
2021/06/07 1,817.0 1,845.0 1,805.0 1,829.0 485,100
2021/06/04 1,900.0 1,902.0 1,795.0 1,800.0 712,900
2021/06/03 1,897.0 1,938.0 1,893.0 1,911.0 251,000
2021/06/02 1,905.0 1,935.0 1,881.0 1,905.0 392,200
2021/06/01 1,950.0 1,970.0 1,890.0 1,911.0 391,600
2021/05/31 1,988.0 2,003.0 1,942.0 1,952.0 327,100
2021/05/28 2,059.0 2,065.0 1,945.0 1,966.0 715,600
2021/05/27 2,046.0 2,070.0 2,011.0 2,041.0 420,100
2021/05/26 1,972.0 2,046.0 1,972.0 2,044.0 471,300
2021/05/25 1,975.0 2,009.0 1,957.0 1,971.0 409,200
2021/05/24 1,936.0 1,994.0 1,930.0 1,981.0 489,700
2021/05/21 1,966.0 1,995.0 1,915.0 1,960.0 1,008,600
2021/05/20 1,942.0 2,038.0 1,905.0 2,016.0 955,300
2021/05/19 1,988.0 1,990.0 1,838.0 1,918.0 2,449,600
2021/05/18 1,994.0 2,039.0 1,868.0 2,038.0 1,369,600
2021/05/17 2,192.0 2,194.0 1,942.0 1,963.0 2,154,900
2021/05/14 2,429.0 2,471.0 2,361.0 2,442.0 504,500
2021/05/13 2,460.0 2,508.0 2,411.0 2,415.0 349,900
2021/05/12 2,611.0 2,649.0 2,475.0 2,505.0 531,800
2021/05/11 2,629.0 2,678.0 2,561.0 2,597.0 506,600
2021/05/10 2,599.0 2,599.0 2,526.0 2,553.0 327,300
2021/05/07 2,586.0 2,650.0 2,551.0 2,607.0 298,100
2021/05/06 2,651.0 2,651.0 2,607.0 2,630.0 372,900
2021/04/30 2,684.0 2,702.0 2,609.0 2,677.0 384,100
2021/04/28 2,775.0 2,777.0 2,668.0 2,690.0 617,200
2021/04/27 2,813.0 2,863.0 2,791.0 2,814.0 286,300
2021/04/26 2,756.0 2,839.0 2,742.0 2,832.0 391,500
2021/04/23 2,721.0 2,825.0 2,702.0 2,738.0 423,500
2021/04/22 2,870.0 2,892.0 2,727.0 2,749.0 800,300
2021/04/21 2,828.0 2,916.0 2,820.0 2,840.0 581,600
2021/04/20 2,819.0 2,914.0 2,804.0 2,893.0 559,300
2021/04/19 2,912.0 2,937.0 2,818.0 2,857.0 1,141,800
2021/04/16 2,766.0 2,911.0 2,754.0 2,862.0 1,867,800
2021/04/15 2,985.0 2,986.0 2,721.0 2,806.0 3,697,700
2021/04/14 3,300.0 3,425.0 2,882.0 2,953.0 5,020,600
2021/04/13 3,345.0 3,370.0 3,240.0 3,295.0 315,400
2021/04/12 3,260.0 3,315.0 3,185.0 3,310.0 334,800
2021/04/09 3,285.0 3,345.0 3,180.0 3,225.0 569,900
2021/04/08 3,185.0 3,285.0 3,135.0 3,275.0 484,600
2021/04/07 3,100.0 3,200.0 3,055.0 3,185.0 420,700
2021/04/06 3,070.0 3,155.0 3,005.0 3,135.0 626,400