グラウコスの株価時系列・推移
- 52週高値
- 189.69（2026/8/13）
- 52週安値
- 73.16（2025/10/28）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/12 | 179.80 | 186.75 | 177.57 | 186.63 | 754,151 | 186.63 |
| 2026/8/11 | 180.47 | 183.91 | 178.58 | 182.00 | 723,323 | 182.00 |
| 2026/8/10 | 180.00 | 183.49 | 178.78 | 181.42 | 646,071 | 181.42 |
| 2026/8/7 | 172.94 | 180.62 | 172.22 | 180.02 | 768,790 | 180.02 |
| 2026/8/6 | 171.17 | 171.99 | 168.39 | 170.99 | 574,997 | 170.99 |
| 2026/8/5 | 172.01 | 172.01 | 167.81 | 170.93 | 705,742 | 170.93 |
| 2026/8/4 | 171.75 | 172.91 | 167.64 | 170.53 | 799,737 | 170.53 |
| 2026/8/3 | 168.66 | 173.98 | 168.60 | 170.87 | 1,108,936 | 170.87 |
| 2026/7/31 | 166.58 | 171.55 | 165.37 | 166.72 | 1,032,220 | 166.72 |
| 2026/7/30 | 180.22 | 184.00 | 165.78 | 168.52 | 2,559,596 | 168.52 |
| 2026/7/29 | 149.71 | 166.00 | 145.78 | 161.66 | 3,137,806 | 161.66 |
| 2026/7/28 | 153.62 | 154.98 | 146.03 | 151.33 | 1,144,674 | 151.33 |
| 2026/7/27 | 155.54 | 156.15 | 148.02 | 151.91 | 727,532 | 151.91 |
| 2026/7/24 | 154.41 | 155.60 | 151.00 | 153.58 | 379,549 | 153.58 |
| 2026/7/23 | 150.46 | 152.93 | 150.46 | 152.13 | 420,733 | 152.13 |
| 2026/7/22 | 152.33 | 153.00 | 150.02 | 152.86 | 577,611 | 152.86 |
| 2026/7/21 | 154.82 | 158.18 | 152.83 | 153.09 | 476,812 | 153.09 |
| 2026/7/20 | 156.46 | 158.22 | 155.12 | 155.46 | 402,917 | 155.46 |
| 2026/7/17 | 153.21 | 157.77 | 152.06 | 156.83 | 375,760 | 156.83 |
| 2026/7/16 | 157.73 | 161.53 | 155.06 | 155.39 | 705,756 | 155.39 |
1〜20/250件
