Greggs PLC (GRG)

GRG
🏛️ イギリス →
1,596.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,582.23 2,611.87 2,556.68 2,564.56 0.1M
2023-12-28 2,572.45 2,611.87 2,525.14 2,576.39 0.2M
2023-12-27 2,617.79 2,617.79 2,576.39 2,598.07 0.2M
2023-12-22 2,564.56 2,576.39 2,533.02 2,574.42 0.1M
2023-12-21 2,533.02 2,602.02 2,533.02 2,574.42 0.2M
2023-12-20 2,540.91 2,588.35 2,475.86 2,588.22 2.7M
2023-12-19 2,460.09 2,495.57 2,422.63 2,489.66 2.0M
2023-12-18 2,418.69 2,456.15 2,418.69 2,434.46 0.2M
2023-12-15 2,489.66 2,529.08 2,432.49 2,471.92 0.5M
2023-12-14 2,464.03 2,521.20 2,412.78 2,479.80 0.7M
2023-12-13 2,414.75 2,464.03 2,414.75 2,428.55 0.3M
2023-12-12 2,464.03 2,497.54 2,438.40 2,452.20 0.7M
2023-12-11 2,432.49 2,485.71 2,389.12 2,452.20 0.4M
2023-12-08 2,483.74 2,491.63 2,438.28 2,438.40 0.5M
2023-12-07 2,466.00 2,503.45 2,460.09 2,469.94 0.2M
2023-12-06 2,420.66 2,491.63 2,410.81 2,487.69 0.4M
2023-12-05 2,393.07 2,428.55 2,367.44 2,426.58 0.2M
2023-12-04 2,387.15 2,454.17 2,387.15 2,406.87 0.2M
2023-12-01 2,422.63 2,466.00 2,416.72 2,436.43 0.1M
2023-11-30 2,483.74 2,509.37 2,410.81 2,420.66 0.3M
2023-11-29 2,448.26 2,469.94 2,418.69 2,454.17 0.2M
2023-11-28 2,464.03 2,467.97 2,414.75 2,442.35 0.1M
2023-11-27 2,424.61 2,485.71 2,424.61 2,454.17 0.6M
2023-11-24 2,443.00 2,511.34 2,426.58 2,467.97 0.3M
2023-11-23 2,523.17 2,538.94 2,446.29 2,454.17 0.2M
2023-11-22 2,454.17 2,550.76 2,454.17 2,511.34 0.3M
2023-11-21 2,497.54 2,544.85 2,469.94 2,487.69 0.1M
2023-11-20 2,527.11 2,552.74 2,499.51 2,509.37 0.2M
2023-11-17 2,527.11 2,558.65 2,511.34 2,519.22 0.2M
2023-11-16 2,552.74 2,584.28 2,505.43 2,507.40 0.2M
2023-11-15 2,603.99 2,609.90 2,536.97 2,574.42 0.2M
2023-11-14 2,498.27 2,570.48 2,488.16 2,560.62 0.2M
2023-11-13 2,525.13 2,538.94 2,491.63 2,501.48 0.4M
2023-11-10 2,499.51 2,525.14 2,471.92 2,501.48 0.3M
2023-11-09 2,519.22 2,534.99 2,460.09 2,509.37 0.5M
2023-11-08 2,464.03 2,527.11 2,448.26 2,497.54 0.2M
2023-11-07 2,444.32 2,491.63 2,371.38 2,481.77 0.2M
2023-11-06 2,458.12 2,505.43 2,432.49 2,446.29 0.2M
2023-11-03 2,509.37 2,509.37 2,452.03 2,475.86 0.1M
2023-11-02 2,410.81 2,471.92 2,381.24 2,458.12 0.3M
2023-11-01 2,315.50 2,371.38 2,294.51 2,359.56 0.2M
2023-10-31 2,357.58 2,357.58 2,294.51 2,335.90 0.5M
2023-10-30 2,280.71 2,326.04 2,280.71 2,302.39 0.2M
2023-10-27 2,282.68 2,300.42 2,231.43 2,286.62 0.2M
2023-10-26 2,262.97 2,278.74 2,231.43 2,264.94 0.8M
2023-10-25 2,318.12 2,331.96 2,237.34 2,262.97 0.2M
2023-10-24 2,322.10 2,322.10 2,217.63 2,284.65 0.2M
2023-10-23 2,255.08 2,286.62 2,221.57 2,278.74 0.1M
2023-10-20 2,270.85 2,270.85 2,211.71 2,249.17 0.3M
2023-10-19 2,333.93 2,333.93 2,274.79 2,274.79 0.1M
2023-10-18 2,391.10 2,391.10 2,264.94 2,328.02 0.2M
2023-10-17 2,266.91 2,347.73 2,266.91 2,341.81 0.4M
2023-10-16 2,329.99 2,335.90 2,262.97 2,310.28 0.2M
2023-10-13 2,408.84 2,408.84 2,272.82 2,280.71 0.3M
2023-10-12 2,376.40 2,412.78 2,347.73 2,349.70 0.1M
2023-10-11 2,434.46 2,434.46 2,349.70 2,351.67 0.1M
2023-10-10 2,369.41 2,389.12 2,328.02 2,389.12 0.3M
2023-10-09 2,329.99 2,367.44 2,288.59 2,312.25 0.3M
2023-10-06 2,328.88 2,361.53 2,310.28 2,347.73 0.2M
2023-10-05 2,286.62 2,328.02 2,270.40 2,310.28 0.1M
2023-10-04 2,351.67 2,364.20 2,247.20 2,276.76 0.2M
2023-10-03 2,397.01 2,432.49 2,341.81 2,341.81 0.3M
2023-10-02 2,464.03 2,466.33 2,410.81 2,442.35 0.3M
2023-09-29 2,420.66 2,444.32 2,377.30 2,412.78 0.2M
2023-09-28 2,424.61 2,432.40 2,341.81 2,369.41 0.2M
2023-09-27 2,387.15 2,426.58 2,363.50 2,369.41 0.2M
2023-09-26 2,373.35 2,408.84 2,373.35 2,389.12 0.1M
2023-09-25 2,416.72 2,416.72 2,371.38 2,393.07 0.2M
2023-09-22 2,422.63 2,495.57 2,397.01 2,414.75 0.1M
2023-09-21 2,444.32 2,485.71 2,442.35 2,444.32 0.1M
2023-09-20 2,402.92 2,458.12 2,402.92 2,456.15 0.2M
2023-09-19 2,407.75 2,432.49 2,381.24 2,416.72 0.1M
2023-09-18 2,507.40 2,511.34 2,377.30 2,387.15 0.1M
2023-09-15 2,464.03 2,517.25 2,454.17 2,503.45 0.4M
2023-09-14 2,418.69 2,456.15 2,397.01 2,456.15 0.2M
2023-09-13 2,386.76 2,425.00 2,375.33 2,387.15 0.2M
2023-09-12 2,383.21 2,454.17 2,367.44 2,391.10 0.2M
2023-09-11 2,361.53 2,389.12 2,358.09 2,373.35 0.1M
2023-09-08 2,402.92 2,402.92 2,320.14 2,363.50 0.2M
2023-09-07 2,383.21 2,422.24 2,335.90 2,335.90 0.2M
2023-09-06 2,475.86 2,475.86 2,385.18 2,406.87 0.1M
2023-09-05 2,440.38 2,440.38 2,408.81 2,414.75 0.1M
2023-09-04 2,466.00 2,466.00 2,414.75 2,420.66 0.1M
2023-09-01 2,436.43 2,436.43 2,410.81 2,424.61 0.2M
2023-08-31 2,454.17 2,454.17 2,406.23 2,430.52 0.3M
2023-08-30 2,477.83 2,477.83 2,404.50 2,414.75 0.2M
2023-08-29 2,412.78 2,456.15 2,402.92 2,420.66 0.1M
2023-08-25 2,343.79 2,406.87 2,343.79 2,395.04 0.1M
2023-08-24 2,349.70 2,412.78 2,349.70 2,369.41 0.1M
2023-08-23 2,357.58 2,404.89 2,357.58 2,383.21 0.2M
2023-08-22 2,383.21 2,416.72 2,364.84 2,391.10 0.1M
2023-08-21 2,393.07 2,412.78 2,363.50 2,365.47 0.2M
2023-08-18 2,434.46 2,440.59 2,366.40 2,395.04 0.1M
2023-08-17 2,499.51 2,501.29 2,440.38 2,448.26 0.2M
2023-08-16 2,527.11 2,560.62 2,499.51 2,513.31 0.1M
2023-08-15 2,531.05 2,542.88 2,507.40 2,538.94 0.1M
2023-08-14 2,533.02 2,574.04 2,513.31 2,536.97 0.0M
2023-08-11 2,633.56 2,633.56 2,534.99 2,534.99 0.1M
2023-08-10 2,619.76 2,619.76 2,562.59 2,578.36 0.1M
2023-08-09 2,582.30 2,607.93 2,554.71 2,564.56 0.1M
2023-08-08 2,531.05 2,566.53 2,496.75 2,558.65 0.3M
2023-08-07 2,520.97 2,523.17 2,458.12 2,495.57 0.3M
2023-08-04 2,511.88 2,534.99 2,455.38 2,495.57 0.2M
2023-08-03 2,464.03 2,505.43 2,454.17 2,485.71 0.2M
2023-08-02 2,489.66 2,562.59 2,462.06 2,464.03 0.3M
2023-08-01 2,722.26 2,722.26 2,493.60 2,513.31 0.6M
2023-07-31 2,738.03 2,738.03 2,641.44 2,722.26 0.3M
2023-07-28 2,678.85 2,730.15 2,648.71 2,678.89 0.2M
2023-07-27 2,708.46 2,710.99 2,671.01 2,694.66 0.1M
2023-07-26 2,682.84 2,686.78 2,643.41 2,671.01 0.1M
2023-07-25 2,698.61 2,698.61 2,631.58 2,676.92 0.1M
2023-07-24 2,710.43 2,710.43 2,643.41 2,651.30 0.1M
2023-07-21 2,710.43 2,710.43 2,618.89 2,663.12 0.1M
2023-07-20 2,633.56 2,678.89 2,600.04 2,655.24 0.1M
2023-07-19 2,615.81 2,680.87 2,611.87 2,657.21 0.1M
2023-07-18 2,511.34 2,615.81 2,511.34 2,598.07 0.1M
2023-07-17 2,592.16 2,600.04 2,555.20 2,560.62 0.1M
2023-07-14 2,600.04 2,614.76 2,570.48 2,609.90 0.1M
2023-07-13 2,659.18 2,659.18 2,572.45 2,590.19 0.1M
2023-07-12 2,558.65 2,613.84 2,533.02 2,600.04 0.2M
2023-07-11 2,494.77 2,544.85 2,478.94 2,544.85 0.2M
2023-07-10 2,441.16 2,511.77 2,441.16 2,497.54 0.2M
2023-07-07 2,418.69 2,495.57 2,418.69 2,495.57 0.1M
2023-07-06 2,475.86 2,519.22 2,442.35 2,442.35 0.1M
2023-07-05 2,580.33 2,580.33 2,493.60 2,493.60 0.1M
2023-07-04 2,536.97 2,552.74 2,466.00 2,552.74 0.1M
2023-07-03 2,517.25 2,536.97 2,486.76 2,527.11 0.2M
2023-06-30 2,503.45 2,536.97 2,482.38 2,517.25 0.2M
2023-06-29 2,564.56 2,564.56 2,497.54 2,517.25 0.2M
2023-06-28 2,613.84 2,613.84 2,515.28 2,536.97 0.1M
2023-06-27 2,483.74 2,556.68 2,483.74 2,546.82 0.3M
2023-06-26 2,536.97 2,536.97 2,444.32 2,479.80 0.2M
2023-06-23 2,467.97 2,481.77 2,460.09 2,479.80 0.2M
2023-06-22 2,513.31 2,522.17 2,462.49 2,473.89 0.3M
2023-06-21 2,523.17 2,560.62 2,521.20 2,523.17 0.2M
2023-06-20 2,564.56 2,588.71 2,556.68 2,556.68 0.2M
2023-06-19 2,578.36 2,628.47 2,578.36 2,600.04 0.2M
2023-06-16 2,710.43 2,710.43 2,631.58 2,641.44 0.4M
2023-06-15 2,684.81 2,686.78 2,647.35 2,676.92 0.2M
2023-06-14 2,728.17 2,728.17 2,674.95 2,690.72 0.2M
2023-06-13 2,645.38 2,710.43 2,645.38 2,710.43 0.1M
2023-06-12 2,658.69 2,672.98 2,641.44 2,665.10 0.2M
2023-06-09 2,598.07 2,646.17 2,598.07 2,643.41 0.1M
2023-06-08 2,637.50 2,667.07 2,637.50 2,655.24 0.3M
2023-06-07 2,700.58 2,700.58 2,647.35 2,653.27 0.1M
2023-06-06 2,688.75 2,708.46 2,671.01 2,696.63 0.2M
2023-06-05 2,710.43 2,743.94 2,687.19 2,688.75 0.3M
2023-06-02 2,700.58 2,726.84 2,676.92 2,718.32 0.2M
2023-06-01 2,647.35 2,696.20 2,641.44 2,674.95 0.2M
2023-05-31 2,637.50 2,668.60 2,591.08 2,647.35 0.3M
2023-05-30 2,649.25 2,661.15 2,629.61 2,629.61 0.5M
2023-05-26 2,627.64 2,649.33 2,611.87 2,633.56 0.3M
2023-05-25 2,562.59 2,639.47 2,562.59 2,619.76 0.1M
2023-05-24 2,633.56 2,649.40 2,584.28 2,615.81 0.2M
2023-05-23 2,665.10 2,688.75 2,637.50 2,647.35 0.2M
2023-05-22 2,698.61 2,700.58 2,659.18 2,674.95 0.4M
2023-05-19 2,740.00 2,740.00 2,690.72 2,704.52 0.2M
2023-05-18 2,740.00 2,761.69 2,684.81 2,722.26 0.2M
2023-05-17 2,663.12 2,740.00 2,663.12 2,740.00 0.6M
2023-05-16 2,751.83 2,807.02 2,700.58 2,712.40 0.2M
2023-05-15 2,828.71 2,828.71 2,791.25 2,803.08 0.1M
2023-05-12 2,872.07 2,872.07 2,790.47 2,810.97 0.1M
2023-05-11 2,749.86 2,828.71 2,749.86 2,824.76 0.2M
2023-05-10 2,838.56 2,862.22 2,797.17 2,812.94 0.1M
2023-05-09 2,862.22 2,868.13 2,805.05 2,862.22 0.3M
2023-05-05 2,826.74 2,860.25 2,810.97 2,860.25 0.1M
2023-05-04 2,850.39 2,854.33 2,814.91 2,814.91 0.1M
2023-05-03 2,858.28 2,860.25 2,812.94 2,838.56 0.1M
2023-05-02 2,763.66 2,830.68 2,763.66 2,805.05 0.2M
2023-04-28 2,807.02 2,807.02 2,741.97 2,777.46 0.2M
2023-04-27 2,743.94 2,801.11 2,738.03 2,759.71 0.1M
2023-04-26 2,761.69 2,798.03 2,736.04 2,793.22 0.2M
2023-04-25 2,720.29 2,793.22 2,720.29 2,773.51 0.2M
2023-04-24 2,767.60 2,791.25 2,749.86 2,773.51 0.1M
2023-04-21 2,700.58 2,771.54 2,700.58 2,769.57 0.1M
2023-04-20 2,749.86 2,753.80 2,724.23 2,732.12 0.1M
2023-04-19 2,734.09 2,777.46 2,712.40 2,747.89 0.1M
2023-04-18 2,765.63 2,777.46 2,700.58 2,732.12 0.1M
2023-04-17 2,759.71 2,775.48 2,740.00 2,767.60 0.3M
2023-04-14 2,743.94 2,756.88 2,732.12 2,751.83 0.1M
2023-04-13 2,724.23 2,759.71 2,720.29 2,740.00 0.1M
2023-04-12 2,749.86 2,749.86 2,696.63 2,724.23 0.1M
2023-04-11 2,649.33 2,749.86 2,649.33 2,732.12 0.2M
2023-04-06 2,667.07 2,718.32 2,655.24 2,718.32 0.1M
2023-04-05 2,724.23 2,741.97 2,649.33 2,672.98 0.4M
2023-04-04 2,714.38 2,736.06 2,710.04 2,720.29 0.3M
2023-04-03 2,728.17 2,740.79 2,696.63 2,714.38 0.1M
2023-03-31 2,759.71 2,769.57 2,726.20 2,734.09 0.2M
2023-03-30 2,712.40 2,761.69 2,710.43 2,755.77 0.2M
2023-03-29 2,686.78 2,718.32 2,669.04 2,704.52 0.1M
2023-03-28 2,661.15 2,667.07 2,629.61 2,667.07 0.2M
2023-03-27 2,629.61 2,663.56 2,600.04 2,639.47 0.2M
2023-03-24 2,641.44 2,643.41 2,594.13 2,594.13 0.4M
2023-03-23 2,635.53 2,645.38 2,598.07 2,643.41 0.2M
2023-03-22 2,600.04 2,629.61 2,577.73 2,629.61 0.2M
2023-03-21 2,536.97 2,600.04 2,533.37 2,600.04 0.2M
2023-03-20 2,487.69 2,540.91 2,454.17 2,517.25 0.2M
2023-03-17 2,560.62 2,596.10 2,479.80 2,501.48 0.5M
2023-03-16 2,534.99 2,574.42 2,495.57 2,562.59 0.2M
2023-03-15 2,584.28 2,584.28 2,479.13 2,501.48 0.3M
2023-03-14 2,485.71 2,582.30 2,485.71 2,582.30 0.4M
2023-03-13 2,633.56 2,647.73 2,523.17 2,538.94 0.3M
2023-03-10 2,623.70 2,641.44 2,593.52 2,621.73 0.3M
2023-03-09 2,637.50 2,680.87 2,626.70 2,672.98 0.1M
2023-03-08 2,674.95 2,674.95 2,625.67 2,657.21 0.3M
2023-03-07 2,698.61 2,734.09 2,641.44 2,651.30 0.4M
2023-03-06 2,686.78 2,721.92 2,667.07 2,710.43 0.4M
2023-03-03 2,706.49 2,706.49 2,676.92 2,676.92 0.4M
2023-03-02 2,680.87 2,710.43 2,671.01 2,694.66 0.6M
2023-03-01 2,621.73 2,729.95 2,621.73 2,706.49 0.2M
2023-02-28 2,690.72 2,690.92 2,655.23 2,672.98 0.3M
2023-02-27 2,633.56 2,676.92 2,625.67 2,676.92 0.4M
2023-02-24 2,645.38 2,655.24 2,615.81 2,629.61 0.2M
2023-02-23 2,680.87 2,680.87 2,632.53 2,649.33 0.5M
2023-02-22 2,671.01 2,674.95 2,649.33 2,663.12 0.2M
2023-02-21 2,657.21 2,684.81 2,657.21 2,671.01 0.5M
2023-02-20 2,700.58 2,700.58 2,665.10 2,672.98 0.2M
2023-02-17 2,708.46 2,708.46 2,655.24 2,676.92 0.6M
2023-02-16 2,718.32 2,730.15 2,686.78 2,690.72 0.1M
2023-02-15 2,621.73 2,712.40 2,621.73 2,700.58 0.1M
2023-02-14 2,657.21 2,700.58 2,637.50 2,661.15 0.5M
2023-02-13 2,603.99 2,669.04 2,602.10 2,663.12 0.1M
2023-02-10 2,674.95 2,694.66 2,590.19 2,603.99 0.4M
2023-02-09 2,738.03 2,738.03 2,692.69 2,692.69 0.2M
2023-02-08 2,690.72 2,732.12 2,690.72 2,716.35 0.7M
2023-02-07 2,726.20 2,737.05 2,680.87 2,686.78 0.2M
2023-02-06 2,759.71 2,759.71 2,709.77 2,734.09 0.4M
2023-02-03 2,759.71 2,774.98 2,716.35 2,761.69 0.6M
2023-02-02 2,669.04 2,779.43 2,667.07 2,779.43 0.8M
2023-02-01 2,655.24 2,694.66 2,655.24 2,661.15 0.2M
2023-01-31 2,655.24 2,672.98 2,631.58 2,655.24 0.3M
2023-01-30 2,621.73 2,665.10 2,611.87 2,665.10 0.2M
2023-01-27 2,619.76 2,649.33 2,599.58 2,649.33 0.3M
2023-01-26 2,584.28 2,631.58 2,584.28 2,607.93 0.2M
2023-01-25 2,637.50 2,661.15 2,591.06 2,609.90 0.4M
2023-01-24 2,598.07 2,663.12 2,598.07 2,637.50 0.2M
2023-01-23 2,592.16 2,608.17 2,568.51 2,594.13 0.1M
2023-01-20 2,584.28 2,600.04 2,561.49 2,590.19 0.2M
2023-01-19 2,578.36 2,602.02 2,558.65 2,570.48 0.2M
2023-01-18 2,611.87 2,645.38 2,572.45 2,598.07 0.3M
2023-01-17 2,540.91 2,554.71 2,489.27 2,542.88 0.2M
2023-01-16 2,487.69 2,552.74 2,477.83 2,542.88 0.2M
2023-01-13 2,495.57 2,513.31 2,467.97 2,491.63 1.9M
2023-01-12 2,458.12 2,519.22 2,450.23 2,489.66 0.3M
2023-01-11 2,460.09 2,487.03 2,439.27 2,446.29 0.2M
2023-01-10 2,400.95 2,456.15 2,391.29 2,450.23 0.2M
2023-01-09 2,365.47 2,408.84 2,347.73 2,408.84 0.4M
2023-01-06 2,395.04 2,397.25 2,333.93 2,351.67 0.2M
2023-01-05 2,436.43 2,441.31 2,383.21 2,383.21 0.5M
2023-01-04 2,389.12 2,424.61 2,358.81 2,406.87 0.4M
2023-01-03 2,337.87 2,383.03 2,314.04 2,353.64 0.3M