GRIバイオの株価時系列・推移
- 52週高値
- 64.12（2025/11/24）
- 52週安値
- 1.36（2026/7/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 1.71 | 1.76 | 1.70 | 1.74 | 21,335 | 1.74 |
| 2026/10/8 | 1.85 | 1.88 | 1.68 | 1.68 | 54,495 | 1.68 |
| 2026/10/7 | 1.88 | 1.92 | 1.85 | 1.85 | 32,665 | 1.85 |
| 2026/10/6 | 1.91 | 1.98 | 1.88 | 1.90 | 18,290 | 1.90 |
| 2026/10/5 | 2.04 | 2.04 | 1.88 | 1.91 | 84,651 | 1.91 |
| 2026/10/2 | 2.00 | 2.02 | 1.95 | 1.96 | 41,482 | 1.96 |
| 2026/10/1 | 1.93 | 1.97 | 1.91 | 1.96 | 20,271 | 1.96 |
| 2026/9/30 | 2.05 | 2.05 | 1.92 | 1.93 | 35,434 | 1.93 |
| 2026/9/29 | 2.09 | 2.11 | 2.00 | 2.00 | 25,648 | 2.00 |
| 2026/9/28 | 2.07 | 2.25 | 2.00 | 2.10 | 118,257 | 2.10 |
| 2026/9/25 | 2.07 | 2.08 | 1.95 | 2.05 | 53,363 | 2.05 |
| 2026/9/24 | 2.13 | 2.18 | 2.03 | 2.09 | 31,481 | 2.09 |
| 2026/9/23 | 2.05 | 2.19 | 1.95 | 2.15 | 146,249 | 2.15 |
| 2026/9/22 | 1.96 | 2.06 | 1.93 | 2.05 | 106,956 | 2.05 |
| 2026/9/21 | 2.00 | 2.19 | 1.85 | 1.94 | 260,835 | 1.94 |
| 2026/9/18 | 1.86 | 1.96 | 1.77 | 1.93 | 114,254 | 1.93 |
| 2026/9/17 | 1.77 | 1.91 | 1.72 | 1.84 | 174,238 | 1.84 |
| 2026/9/16 | 1.81 | 1.85 | 1.75 | 1.81 | 48,011 | 1.81 |
| 2026/9/15 | 1.89 | 1.89 | 1.80 | 1.82 | 69,477 | 1.82 |
| 2026/9/14 | 1.86 | 1.97 | 1.86 | 1.89 | 105,313 | 1.89 |
1〜20/241件
