グルー・ホールディングスの株価時系列・推移
- 52週高値
- 9.26（2025/11/28）
- 52週安値
- 2.90（2026/9/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 3.83 | 3.84 | 3.69 | 3.80 | 538,748 | 3.80 |
| 2026/10/9 | 3.83 | 3.89 | 3.77 | 3.83 | 441,041 | 3.83 |
| 2026/10/8 | 3.97 | 3.97 | 3.77 | 3.82 | 473,821 | 3.82 |
| 2026/10/7 | 3.95 | 3.99 | 3.86 | 3.98 | 477,062 | 3.98 |
| 2026/10/6 | 4.20 | 4.21 | 3.97 | 3.99 | 528,193 | 3.99 |
| 2026/10/5 | 4.13 | 4.25 | 4.03 | 4.16 | 718,316 | 4.16 |
| 2026/10/2 | 4.36 | 4.46 | 4.08 | 4.12 | 868,201 | 4.12 |
| 2026/10/1 | 4.39 | 4.48 | 4.12 | 4.27 | 1,001,437 | 4.27 |
| 2026/9/30 | 4.41 | 4.46 | 4.21 | 4.28 | 1,215,908 | 4.28 |
| 2026/9/29 | 4.60 | 4.60 | 4.44 | 4.47 | 635,868 | 4.47 |
| 2026/9/28 | 4.67 | 4.70 | 4.28 | 4.66 | 1,246,103 | 4.66 |
| 2026/9/25 | 4.76 | 4.90 | 4.68 | 4.77 | 1,329,709 | 4.77 |
| 2026/9/24 | 4.80 | 4.92 | 4.67 | 4.77 | 1,407,444 | 4.77 |
| 2026/9/23 | 4.82 | 4.99 | 4.68 | 4.80 | 1,291,686 | 4.80 |
| 2026/9/22 | 4.69 | 5.35 | 4.62 | 4.78 | 1,885,228 | 4.78 |
| 2026/9/21 | 5.03 | 5.08 | 4.52 | 4.83 | 2,092,808 | 4.83 |
| 2026/9/18 | 5.03 | 5.58 | 4.66 | 4.88 | 5,673,152 | 4.88 |
| 2026/9/17 | 4.86 | 5.00 | 4.43 | 4.91 | 4,919,407 | 4.91 |
| 2026/9/16 | 3.28 | 4.39 | 3.23 | 4.07 | 4,112,966 | 4.07 |
| 2026/9/15 | 3.45 | 3.52 | 3.26 | 3.28 | 195,759 | 3.28 |
1〜20/218件
