GRI Bio Inc (GRI)

GRI
🏛️ アメリカ →
1.98
最終更新: 2025-09-29
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
2023-12-29 586.00 618.80 543.00 595.52 0.0M
2023-12-28 539.90 603.33 525.98 601.59 0.0M
2023-12-27 522.58 541.45 510.51 532.63 0.0M
2023-12-26 510.36 536.19 495.04 522.50 0.0M
2023-12-22 572.39 573.16 495.04 510.36 0.0M
2023-12-21 601.01 603.33 556.92 574.09 0.0M
2023-12-20 668.30 669.16 587.86 626.38 0.0M
2023-12-19 634.27 679.13 634.27 637.36 0.0M
2023-12-18 696.15 711.62 649.74 675.11 0.0M
2023-12-15 665.21 705.28 664.44 680.06 0.0M
2023-12-14 650.36 672.95 603.33 663.66 0.0M
2023-12-13 595.60 680.68 572.39 637.36 0.0M
2023-12-12 686.40 719.36 551.20 611.84 0.0M
2023-12-11 785.26 788.97 680.68 696.00 0.0M
2023-12-08 833.68 834.61 758.03 773.50 0.0M
2023-12-07 788.66 910.87 758.03 859.51 0.0M
2023-12-06 840.02 840.02 742.56 799.95 0.0M
2023-12-05 982.81 1,002.30 809.08 850.85 0.0M
2023-12-04 1,019.94 1,807.52 991.63 1,140.45 0.0M
2023-12-01 923.25 1,423.24 782.01 1,182.06 0.0M
2023-11-30 1,098.37 1,113.84 850.85 945.22 0.0M
2023-11-29 775.98 1,039.43 734.67 940.58 0.0M
2023-11-28 897.26 897.26 754.94 804.44 0.0M
2023-11-27 1,314.95 1,314.95 1,005.55 1,005.55 0.0M
2023-11-24 1,234.35 1,297.00 1,106.11 1,160.25 0.0M
2023-11-22 1,499.97 1,531.53 1,175.72 1,254.93 0.0M
2023-11-21 1,624.35 1,670.76 1,444.43 1,546.38 0.0M
2023-11-20 1,701.70 1,732.64 1,577.63 1,593.41 0.0M
2023-11-17 1,717.17 1,763.58 1,516.06 1,680.20 0.0M
2023-11-16 1,732.64 1,748.11 1,546.69 1,645.85 0.0M
2023-11-15 1,825.46 1,887.34 1,593.41 1,717.17 0.0M
2023-11-14 1,878.06 1,936.38 1,701.70 1,836.29 0.0M
2023-11-13 1,872.03 1,964.69 1,779.05 1,825.46 0.0M
2023-11-10 2,011.10 2,023.94 1,779.05 1,949.22 0.0M
2023-11-09 1,918.28 2,289.56 1,717.17 1,964.69 0.0M
2023-11-08 1,887.34 2,088.45 1,856.40 1,895.08 0.0M
2023-11-07 1,980.16 1,995.63 1,794.52 1,887.34 0.0M
2023-11-06 1,809.99 1,930.66 1,809.99 1,871.87 0.0M
2023-11-03 1,949.22 1,949.22 1,799.16 1,871.87 0.0M
2023-11-02 1,887.34 1,949.07 1,825.46 1,887.34 0.0M
2023-11-01 1,809.99 1,980.16 1,794.52 1,856.40 0.0M
2023-10-31 1,763.58 1,980.16 1,763.58 1,887.34 0.0M
2023-10-30 1,840.93 1,949.22 1,732.64 1,794.52 0.0M
2023-10-27 1,854.54 1,854.54 1,717.17 1,763.58 0.0M
2023-10-26 1,717.17 1,842.17 1,593.57 1,748.11 0.0M
2023-10-25 1,686.23 1,809.99 1,608.88 1,663.03 0.0M
2023-10-24 1,686.23 1,856.40 1,655.29 1,686.23 0.0M
2023-10-23 1,748.11 1,807.82 1,671.07 1,709.44 0.0M
2023-10-20 1,918.28 1,918.28 1,763.58 1,779.05 0.0M
2023-10-19 1,902.81 2,042.04 1,624.35 1,856.40 0.0M
2023-10-18 1,933.75 1,933.75 1,732.64 1,871.87 0.0M
2023-10-17 2,305.03 2,428.79 1,949.22 1,980.16 0.0M
2023-10-16 2,322.98 2,396.77 2,266.05 2,305.03 0.0M
2023-10-13 2,274.09 2,444.26 2,274.09 2,305.03 0.0M
2023-10-12 2,393.36 2,629.90 2,274.09 2,320.50 0.0M
2023-10-11 2,335.97 2,459.73 2,250.89 2,320.50 0.0M
2023-10-10 2,335.97 2,475.20 2,211.90 2,343.71 0.0M
2023-10-09 2,366.91 2,629.90 2,366.91 2,413.32 0.0M
2023-10-06 2,552.55 2,596.64 2,258.62 2,428.95 0.0M
2023-10-05 2,753.66 2,753.66 2,552.55 2,598.96 0.0M
2023-10-04 2,583.49 2,645.37 2,552.55 2,645.37 0.0M
2023-10-03 2,629.90 2,691.63 2,521.61 2,552.55 0.0M
2023-10-02 2,490.67 2,722.72 2,428.79 2,552.55 0.0M
2023-09-29 2,490.67 2,691.78 2,382.38 2,397.85 0.0M
2023-09-28 2,568.02 2,614.43 2,529.35 2,575.76 0.0M
2023-09-27 2,568.02 2,753.66 2,568.02 2,614.43 0.0M
2023-09-26 2,428.79 2,629.90 2,428.79 2,629.90 0.0M
2023-09-25 2,428.79 2,444.26 2,320.50 2,366.91 0.0M
2023-09-22 2,258.78 2,397.85 2,258.78 2,366.91 0.0M
2023-09-21 2,459.73 2,459.73 2,181.27 2,343.71 0.0M
2023-09-20 2,258.62 2,475.20 2,212.21 2,390.12 0.0M
2023-09-19 2,243.15 2,335.97 2,212.21 2,335.97 0.0M
2023-09-18 2,351.44 2,362.42 2,011.26 2,235.42 0.0M
2023-09-15 2,243.15 2,289.56 2,134.86 2,165.80 0.0M
2023-09-14 2,212.21 2,212.21 2,026.57 2,072.98 0.0M
2023-09-13 2,258.62 2,305.03 2,011.10 2,026.57 0.0M
2023-09-12 1,800.71 1,994.24 1,779.05 1,951.85 0.0M
2023-09-11 1,809.99 1,856.25 1,748.11 1,825.46 0.0M
2023-09-08 1,809.99 1,840.93 1,733.72 1,809.84 0.0M
2023-09-07 1,768.22 1,856.40 1,748.11 1,825.31 0.0M
2023-09-06 1,794.52 1,856.40 1,763.58 1,794.52 0.0M
2023-09-05 1,856.40 2,042.04 1,688.55 1,825.46 0.0M
2023-09-01 2,080.72 3,202.29 1,825.46 1,949.22 0.0M
2023-08-31 2,103.92 2,150.33 1,871.87 1,964.69 0.0M
2023-08-30 1,951.08 2,134.86 1,936.84 2,042.04 0.0M
2023-08-29 1,811.54 2,220.87 1,779.05 1,995.63 0.0M
2023-08-28 1,856.40 2,057.51 1,856.40 1,887.34 0.0M
2023-08-25 2,428.79 2,583.49 1,763.58 2,008.93 0.0M
2023-08-24 2,970.24 2,986.02 2,195.04 2,289.56 0.0M
2023-08-23 5,569.20 5,702.40 3,032.12 3,078.53 0.0M
2023-08-22 4,269.72 4,408.95 4,145.96 4,145.96 0.0M
2023-08-21 4,192.37 4,269.72 4,176.90 4,254.25 0.0M
2023-08-18 4,006.73 4,408.95 4,006.73 4,316.13 0.0M
2023-08-17 3,991.26 4,254.25 3,898.60 4,250.69 0.0M
2023-08-16 4,238.78 4,331.60 4,006.73 4,006.73 0.0M
2023-08-15 4,099.55 4,161.43 4,022.20 4,145.96 0.0M
2023-08-14 4,010.75 4,362.54 4,010.75 4,345.52 0.0M
2023-08-11 4,316.13 4,316.13 4,192.53 4,209.39 0.0M
2023-08-10 4,377.55 4,486.30 4,363.78 4,486.30 0.0M
2023-08-09 4,873.05 4,950.40 4,060.88 4,285.19 0.0M
2023-08-08 5,228.86 5,306.21 4,934.93 4,934.93 0.0M
2023-08-07 5,754.84 5,754.84 5,275.43 5,337.15 0.0M
2023-08-04 5,414.50 5,414.50 5,414.50 5,414.50 0.0M
2023-08-03 5,399.03 5,414.50 5,259.80 5,414.50 0.0M
2023-08-02 5,261.35 5,429.97 5,261.35 5,306.21 0.0M
2023-08-01 5,600.14 5,677.65 5,182.45 5,422.24 0.0M
2023-07-31 5,244.33 5,553.73 5,244.33 5,552.18 0.0M
2023-07-28 5,445.44 5,832.19 5,383.56 5,383.56 0.0M
2023-07-27 5,692.96 5,723.90 5,337.31 5,569.20 0.0M
2023-07-26 5,491.85 5,948.22 5,491.85 5,723.90 0.0M
2023-07-25 5,935.99 5,935.99 5,615.61 5,615.61 0.0M
2023-07-24 5,460.91 5,940.48 5,445.44 5,507.32 0.0M
2023-07-21 6,157.06 6,157.06 5,584.67 5,584.67 0.0M
2023-07-20 6,212.75 6,212.75 5,584.67 5,584.67 0.0M
2023-07-19 5,615.61 6,296.29 5,602.62 5,986.89 0.0M
2023-07-18 5,860.19 6,249.88 5,677.49 5,863.13 0.0M
2023-07-17 6,126.12 6,265.35 5,723.90 5,863.13 0.0M
2023-07-14 6,373.64 6,652.10 6,126.28 6,242.15 0.0M
2023-07-13 6,188.00 6,404.43 6,188.00 6,404.43 0.0M
2023-07-12 6,775.86 6,946.03 6,157.06 6,420.05 0.0M
2023-07-11 7,508.98 7,508.98 6,615.28 6,698.51 0.0M
2023-07-10 6,574.75 7,193.55 6,574.75 7,054.32 0.0M
2023-07-07 6,713.98 7,139.41 6,683.04 6,683.04 0.0M
2023-07-06 7,069.79 7,116.20 6,713.98 6,713.98 0.0M
2023-07-05 7,239.96 7,239.96 6,435.52 7,054.32 0.0M
2023-07-03 7,116.20 7,147.14 6,420.05 6,868.68 0.0M
2023-06-30 6,698.51 6,946.03 6,334.97 6,574.75 0.0M
2023-06-29 7,518.42 7,580.30 6,373.64 6,713.98 0.0M
2023-06-28 7,626.71 8,028.93 7,595.77 7,595.77 0.0M
2023-06-27 7,827.82 8,276.45 7,270.90 7,580.30 0.0M
2023-06-26 8,493.03 8,833.37 7,123.94 7,456.54 0.0M
2023-06-23 8,988.07 9,088.63 8,307.39 8,338.33 0.0M
2023-06-22 9,204.65 9,544.99 8,988.07 8,988.07 0.0M
2023-06-21 9,049.95 9,442.89 8,771.49 9,019.01 0.0M
2023-06-20 9,220.12 9,436.70 9,080.89 9,312.94 0.0M
2023-06-16 9,514.05 9,823.45 9,065.42 9,189.18 0.0M
2023-06-15 9,731.09 10,596.95 9,305.21 9,467.64 0.0M
2023-06-14 9,823.45 10,349.43 9,514.05 10,225.67 0.0M
2023-06-13 10,287.55 10,364.90 9,498.58 9,854.39 0.0M
2023-06-12 9,374.82 9,761.57 9,266.53 9,730.63 0.0M
2023-06-09 9,343.88 9,421.23 9,142.77 9,142.77 0.0M
2023-06-08 9,312.94 9,699.69 8,972.60 9,421.23 0.0M
2023-06-07 9,195.21 9,529.52 9,195.21 9,498.58 0.0M
2023-06-06 8,972.60 9,591.40 8,972.60 9,220.12 0.0M
2023-06-05 9,282.00 9,613.37 8,972.60 9,034.48 0.0M
2023-06-02 10,132.85 10,132.85 9,065.42 9,282.00 0.0M
2023-06-01 8,972.60 9,661.02 8,817.90 8,972.60 0.0M
2023-05-31 9,653.28 10,290.18 8,817.90 9,243.33 0.0M
2023-05-30 9,282.00 9,436.70 8,647.73 8,647.73 0.0M
2023-05-26 9,308.61 10,813.53 8,957.13 8,957.13 0.0M
2023-05-25 9,749.97 9,749.97 9,282.15 9,359.51 0.0M
2023-05-24 10,210.20 10,210.20 9,282.15 9,715.16 0.0M
2023-05-23 9,297.47 10,890.88 9,297.47 10,550.54 0.0M
2023-05-22 9,591.40 9,668.75 9,282.15 9,491.31 0.0M
2023-05-19 9,544.99 9,869.86 9,264.67 9,637.81 0.0M
2023-05-18 9,359.35 9,978.15 9,204.65 9,312.94 0.0M
2023-05-17 9,142.77 9,411.02 8,535.42 8,864.31 0.0M
2023-05-16 9,514.05 10,179.26 9,374.82 9,374.82 0.0M
2023-05-15 9,869.86 10,241.14 9,807.98 9,807.98 0.0M
2023-05-12 10,395.84 10,681.88 9,715.16 9,746.72 0.0M
2023-05-11 10,457.72 10,829.00 10,457.72 10,504.13 0.0M
2023-05-10 10,893.67 11,076.52 10,295.29 10,364.90 0.0M
2023-05-09 10,674.30 11,741.73 10,581.48 10,859.94 0.0M
2023-05-08 10,906.35 11,911.90 10,411.31 10,411.31 0.0M
2023-05-05 10,859.94 11,416.71 10,349.43 10,829.00 0.0M
2023-05-04 11,153.87 11,567.69 10,875.41 10,875.41 0.0M
2023-05-03 11,645.82 13,753.14 11,645.82 11,927.37 0.0M
2023-05-02 12,685.40 12,685.40 10,890.88 11,385.92 0.0M
2023-05-01 10,751.65 11,586.88 10,473.19 11,308.57 0.0M
2023-04-28 10,782.59 11,261.85 10,102.06 10,751.65 0.0M
2023-04-27 9,297.47 12,778.07 9,282.15 10,859.94 0.0M
2023-04-26 11,633.44 12,358.83 8,493.03 9,204.65 0.0M
2023-04-25 11,788.14 15,841.28 11,788.14 12,546.17 0.0M
2023-04-24 20,420.40 20,621.51 11,772.82 13,281.00 0.0M
2023-04-21 19,492.20 19,993.43 17,649.72 18,564.00 0.0M
2023-04-20 25,014.99 25,525.50 20,109.45 21,348.60 0.0M
2023-04-19 19,928.45 25,525.50 19,496.84 25,014.99 0.0M
2023-04-18 19,492.20 20,355.43 18,174.16 19,724.25 0.0M
2023-04-17 16,809.70 23,669.10 16,809.70 21,088.70 0.0M
2023-04-14 16,758.65 17,542.98 16,614.78 16,800.42 0.0M
2023-04-13 17,635.80 17,635.80 16,475.55 17,176.34 0.0M
2023-04-12 19,028.10 19,956.30 17,324.85 18,545.44 0.0M
2023-04-11 19,492.20 19,956.30 18,318.03 19,116.28 0.0M
2023-04-10 17,696.13 19,478.28 17,696.13 18,429.41 0.0M
2023-04-06 16,981.42 19,028.10 16,800.42 18,243.77 0.0M
2023-04-05 16,707.60 25,066.04 14,851.20 20,420.40 0.0M
2023-04-04 16,707.60 17,125.29 15,408.12 16,243.50 0.0M
2023-04-03 16,707.60 17,343.42 16,243.50 16,257.42 0.0M
2023-03-31 17,635.80 18,099.90 16,243.50 16,781.86 0.0M
2023-03-30 17,431.60 18,099.90 17,264.52 17,269.16 0.0M
2023-03-29 17,171.70 18,099.90 17,171.70 17,431.60 0.0M
2023-03-28 18,099.90 18,743.10 17,194.90 17,403.75 0.0M
2023-03-27 18,331.95 19,492.20 18,099.90 18,415.49 0.0M
2023-03-24 18,457.26 19,028.10 18,332.00 18,661.46 0.0M
2023-03-23 19,028.10 19,933.10 18,099.90 19,028.10 0.0M
2023-03-22 19,956.30 20,513.22 18,796.05 19,023.46 0.0M
2023-03-21 19,269.43 19,956.30 18,610.41 19,079.15 0.0M
2023-03-20 19,269.43 20,875.22 18,568.64 19,492.20 0.0M
2023-03-17 21,752.37 22,258.24 19,028.10 19,863.48 0.0M
2023-03-16 18,099.90 24,133.20 18,099.90 22,276.80 0.0M
2023-03-15 19,042.02 19,042.02 17,710.06 18,322.67 0.0M
2023-03-14 18,099.90 22,740.90 18,099.90 19,631.43 0.0M
2023-03-13 18,564.00 18,564.00 17,227.39 17,914.26 0.0M
2023-03-10 20,638.53 20,884.50 19,028.10 19,724.25 0.0M
2023-03-09 19,492.20 21,784.85 19,492.20 20,155.86 0.0M
2023-03-08 23,205.00 23,205.00 19,492.20 20,657.09 0.0M
2023-03-07 26,968.85 26,968.85 21,497.11 22,740.90 0.0M
2023-03-06 17,111.37 29,604.94 17,111.37 27,846.00 0.0M
2023-03-03 18,912.07 18,912.07 14,851.20 18,007.08 0.0M
2023-03-02 19,817.07 20,420.40 17,881.77 18,912.07 0.0M
2023-03-01 20,884.50 21,255.78 19,125.56 19,682.48 0.0M
2023-02-28 24,133.20 24,597.30 19,984.15 20,884.50 0.0M
2023-02-27 26,040.65 27,613.95 24,216.74 24,769.02 0.0M
2023-02-24 27,846.00 28,774.20 26,059.22 28,272.97 0.0M
2023-02-23 27,846.00 32,394.18 27,539.69 28,829.89 0.0M
2023-02-22 31,990.41 33,155.31 26,453.70 28,245.13 0.0M
2023-02-21 35,220.55 37,373.97 32,951.10 33,879.30 0.0M
2023-02-17 30,421.76 40,200.34 29,567.81 36,803.13 0.0M
2023-02-16 36,148.75 37,128.00 31,094.70 33,285.25 0.0M
2023-02-15 37,596.74 47,802.30 33,415.20 37,128.00 0.0M
2023-02-14 40,840.80 43,351.58 29,498.20 30,171.14 0.0M
2023-02-13 43,249.48 57,084.30 38,571.35 40,840.80 0.0M
2023-02-10 13,923.00 37,592.10 13,923.00 21,464.63 0.0M
2023-02-09 12,456.44 13,087.62 12,094.45 12,423.96 0.0M
2023-02-08 13,412.49 13,412.49 12,345.06 12,767.39 0.0M
2023-02-07 13,226.85 13,458.90 13,041.21 13,157.24 0.0M
2023-02-06 13,667.75 13,667.75 12,776.67 13,129.39 0.0M
2023-02-03 13,816.26 14,155.00 12,994.80 13,199.00 0.0M
2023-02-02 13,236.13 14,155.05 13,120.11 13,509.95 0.0M
2023-02-01 12,066.60 13,458.90 12,066.60 12,999.44 0.0M
2023-01-31 12,948.39 12,948.39 12,229.04 12,437.88 0.0M
2023-01-30 12,530.70 12,707.06 12,066.60 12,391.47 0.0M
2023-01-27 12,906.62 12,994.80 12,530.70 12,679.21 0.0M
2023-01-26 13,923.00 14,387.10 11,890.24 12,892.70 0.0M
2023-01-25 12,832.37 13,644.54 12,530.70 12,864.85 0.0M
2023-01-24 14,758.38 14,851.20 12,298.65 13,268.62 0.0M
2023-01-23 13,468.18 14,387.10 13,342.88 13,342.88 0.0M
2023-01-20 13,923.00 14,851.20 13,226.85 13,574.93 0.0M
2023-01-19 15,013.64 15,013.64 12,990.16 14,345.33 0.0M
2023-01-18 14,340.69 15,315.30 14,155.05 14,535.61 0.0M
2023-01-17 13,458.90 15,737.63 13,458.90 15,027.51 0.0M
2023-01-13 13,923.00 14,846.56 12,586.39 12,586.39 0.0M
2023-01-12 14,294.28 14,387.10 12,577.11 13,458.90 0.0M
2023-01-11 14,851.20 15,635.53 13,505.31 13,755.92 0.0M
2023-01-10 14,637.71 14,851.20 13,941.56 14,572.74 0.0M
2023-01-09 12,767.39 14,739.77 12,767.39 13,941.56 0.0M
2023-01-06 12,604.96 13,458.90 12,066.60 12,767.39 0.0M
2023-01-05 13,690.95 13,899.80 12,530.70 12,994.80 0.0M
2023-01-04 12,516.78 14,851.20 12,136.22 13,124.75 0.0M
2023-01-03 13,055.13 13,226.85 12,136.22 12,901.98 0.0M