Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ アメリカ →
7.74
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
2022-12-30 11.16 11.39 11.02 11.22 0.2M
2022-12-29 11.02 11.36 10.91 11.33 0.3M
2022-12-28 10.99 11.39 10.71 10.89 0.4M
2022-12-27 10.55 11.02 10.31 10.99 0.4M
2022-12-23 10.95 10.95 10.44 10.57 0.3M
2022-12-22 10.63 11.02 10.53 11.01 0.4M
2022-12-21 10.56 11.09 10.49 10.85 0.4M
2022-12-20 10.30 10.57 10.13 10.53 0.6M
2022-12-19 10.89 10.89 10.30 10.42 0.7M
2022-12-16 11.12 11.26 10.56 10.74 1.5M
2022-12-15 11.63 11.69 11.07 11.18 0.9M
2022-12-14 12.17 12.28 11.82 11.91 0.5M
2022-12-13 11.87 12.23 11.68 12.06 0.7M
2022-12-12 11.28 11.48 11.08 11.19 0.4M
2022-12-09 11.53 11.82 11.21 11.33 0.4M
2022-12-08 11.49 11.85 11.35 11.69 0.4M
2022-12-07 11.70 12.00 11.37 11.43 0.4M
2022-12-06 11.81 11.81 11.46 11.74 0.5M
2022-12-05 12.03 12.13 11.64 11.84 0.4M
2022-12-02 12.15 12.30 11.85 12.22 0.5M
2022-12-01 12.86 13.13 12.26 12.41 0.5M
2022-11-30 11.89 12.97 11.85 12.74 0.5M
2022-11-29 12.07 12.34 11.88 11.93 0.3M
2022-11-28 12.07 12.54 12.04 12.12 0.4M
2022-11-25 12.68 12.75 12.33 12.38 0.1M
2022-11-23 12.32 12.95 12.32 12.75 0.4M
2022-11-22 12.32 12.59 12.22 12.42 0.4M
2022-11-21 12.48 12.65 12.18 12.26 0.6M
2022-11-18 13.00 13.00 12.27 12.60 0.3M
2022-11-17 12.48 12.86 12.13 12.60 0.4M
2022-11-16 13.21 13.46 12.68 12.76 0.4M
2022-11-15 13.67 14.14 13.19 13.41 0.7M
2022-11-14 13.18 13.76 12.94 13.30 0.8M
2022-11-11 12.49 13.57 12.33 13.23 0.9M
2022-11-10 11.60 12.59 11.39 12.47 0.7M
2022-11-09 10.92 11.03 10.68 10.94 0.5M
2022-11-08 10.85 11.08 10.29 11.05 0.9M
2022-11-07 11.60 11.63 10.65 10.72 1.2M
2022-11-04 11.70 12.10 10.75 11.58 1.0M
2022-11-03 12.52 12.63 12.01 12.09 0.7M
2022-11-02 13.50 13.70 12.81 12.82 0.4M
2022-11-01 13.88 13.98 13.51 13.56 0.2M
2022-10-31 13.74 14.03 13.28 13.61 0.5M
2022-10-28 13.57 14.07 13.35 13.83 0.5M
2022-10-27 13.62 13.95 13.52 13.57 0.3M
2022-10-26 13.72 14.16 13.42 13.54 0.4M
2022-10-25 13.64 14.31 13.64 13.87 0.6M
2022-10-24 13.65 13.82 13.20 13.59 0.5M
2022-10-21 14.00 14.22 13.29 13.50 0.6M
2022-10-20 14.41 14.93 14.10 14.19 0.2M
2022-10-19 14.67 14.70 14.00 14.38 0.3M
2022-10-18 14.91 15.15 14.36 14.93 0.7M
2022-10-17 14.66 15.20 14.46 14.50 0.4M
2022-10-14 14.84 15.18 13.67 14.24 0.6M
2022-10-13 13.11 14.81 12.11 14.79 1.4M
2022-10-12 14.10 14.50 13.81 13.84 0.9M
2022-10-11 15.47 15.47 13.97 14.00 1.0M
2022-10-10 16.82 16.89 15.39 15.52 0.6M
2022-10-07 18.54 18.76 16.26 16.83 0.8M
2022-10-06 19.20 19.63 19.00 19.01 0.2M
2022-10-05 19.51 19.67 18.84 19.32 0.3M
2022-10-04 19.36 20.12 19.32 19.81 0.4M
2022-10-03 18.85 19.22 18.53 18.99 0.3M
2022-09-30 18.43 19.23 18.43 18.73 0.4M
2022-09-29 18.85 19.11 18.45 18.51 0.3M
2022-09-28 18.22 19.36 18.00 19.15 0.3M
2022-09-27 18.51 18.73 17.85 18.13 0.4M
2022-09-26 17.68 18.64 17.68 18.09 0.5M
2022-09-23 17.61 17.97 17.40 17.76 0.3M
2022-09-22 18.99 19.27 17.92 17.92 0.5M
2022-09-21 18.99 19.49 18.70 19.13 0.5M
2022-09-20 18.99 19.03 18.48 18.86 0.6M
2022-09-19 17.99 19.12 17.99 19.12 0.4M
2022-09-16 18.40 18.42 17.90 18.21 0.4M
2022-09-15 19.08 19.55 18.62 18.78 0.4M
2022-09-14 19.24 19.52 18.93 19.32 0.4M
2022-09-13 19.13 19.49 18.50 19.22 0.7M
2022-09-12 19.87 20.24 19.56 19.81 0.6M
2022-09-09 19.36 20.16 19.06 19.84 1.0M
2022-09-08 18.22 19.33 17.98 19.08 3.5M
2022-09-07 19.93 20.13 19.60 19.80 0.2M
2022-09-06 20.15 20.50 19.62 19.97 0.4M
2022-09-02 20.77 20.79 19.89 20.16 0.2M
2022-09-01 19.95 20.47 19.58 20.43 0.3M
2022-08-31 20.03 20.38 19.72 20.21 0.5M
2022-08-30 20.01 20.12 19.32 19.85 0.2M
2022-08-29 20.67 21.17 18.83 19.80 0.9M
2022-08-26 23.59 24.27 21.29 21.31 0.9M
2022-08-25 21.70 22.17 21.40 21.99 0.6M
2022-08-24 20.60 21.62 20.38 21.49 0.3M
2022-08-23 20.44 20.98 20.11 20.65 0.3M
2022-08-22 19.83 20.55 19.25 20.44 0.6M
2022-08-19 20.01 20.64 19.67 20.47 0.4M
2022-08-18 20.00 20.65 19.80 20.48 0.6M
2022-08-17 20.95 21.06 19.70 19.99 0.7M
2022-08-16 20.30 21.59 20.00 21.24 0.6M
2022-08-15 19.25 20.28 19.25 20.27 0.3M
2022-08-12 19.56 19.67 19.18 19.46 0.3M
2022-08-11 20.71 21.62 19.50 19.58 0.4M
2022-08-10 20.28 21.32 19.91 21.02 0.6M
2022-08-09 19.27 19.79 18.82 19.73 0.3M
2022-08-08 20.56 21.19 19.16 19.50 0.6M
2022-08-05 20.25 20.89 19.32 20.13 0.4M
2022-08-04 19.73 20.90 19.65 20.47 0.4M
2022-08-03 19.34 19.89 18.70 19.61 0.4M
2022-08-02 18.73 19.58 18.70 19.09 0.3M
2022-08-01 18.79 19.03 18.60 18.88 0.2M
2022-07-29 18.44 19.02 18.40 18.87 0.3M
2022-07-28 18.15 18.66 17.32 18.47 0.3M
2022-07-27 17.64 18.29 17.47 18.15 0.3M
2022-07-26 17.59 17.78 17.10 17.65 0.2M
2022-07-25 17.45 17.61 17.28 17.56 0.2M
2022-07-22 18.02 18.08 17.14 17.44 0.2M
2022-07-21 17.44 18.12 17.35 18.00 0.2M
2022-07-20 17.12 18.05 16.82 17.55 0.3M
2022-07-19 16.63 17.30 16.34 17.21 0.3M
2022-07-18 16.83 17.03 16.19 16.31 0.2M
2022-07-15 16.64 16.86 16.27 16.59 0.2M
2022-07-14 16.19 16.33 15.77 16.27 0.2M
2022-07-13 16.13 16.77 15.92 16.43 0.2M
2022-07-12 17.07 17.29 16.21 16.51 0.2M
2022-07-11 17.68 17.74 16.71 16.93 0.3M
2022-07-08 17.89 18.49 17.67 18.03 0.5M
2022-07-07 17.48 18.06 17.45 18.04 0.2M
2022-07-06 16.98 17.51 16.61 17.26 0.4M
2022-07-05 16.62 17.00 15.89 17.00 0.4M
2022-07-01 16.72 17.11 16.54 17.05 0.3M
2022-06-30 17.10 17.79 16.53 16.82 0.3M
2022-06-29 17.51 17.85 17.19 17.52 0.2M
2022-06-28 18.47 18.57 17.24 17.55 0.2M
2022-06-27 18.54 18.74 17.75 18.38 0.3M
2022-06-24 18.80 19.04 17.91 18.35 0.8M
2022-06-23 17.71 18.73 17.71 18.59 0.5M
2022-06-22 16.96 18.10 16.81 17.89 0.3M
2022-06-21 17.41 17.79 17.03 17.32 0.6M
2022-06-17 16.25 17.32 16.25 17.11 0.9M
2022-06-16 16.23 16.38 15.92 16.21 0.4M
2022-06-15 16.53 17.38 15.95 16.97 0.5M
2022-06-14 16.56 16.71 15.77 16.26 0.8M
2022-06-13 16.51 16.85 15.98 16.51 0.5M
2022-06-10 17.32 17.67 16.91 17.28 0.5M
2022-06-09 18.84 19.22 17.66 17.86 0.4M
2022-06-08 19.71 19.71 19.00 19.51 0.4M
2022-06-07 18.63 20.00 18.58 19.95 0.7M
2022-06-06 19.08 19.13 18.49 19.05 0.4M
2022-06-03 18.87 19.85 18.38 18.61 0.5M
2022-06-02 19.08 21.10 18.61 19.51 1.0M
2022-06-01 18.33 18.99 17.92 18.52 0.5M
2022-05-31 18.20 18.50 17.60 18.01 0.9M
2022-05-27 17.20 18.54 16.77 18.27 0.6M
2022-05-26 17.03 17.50 16.70 17.07 0.4M
2022-05-25 16.52 17.16 16.15 17.05 0.5M
2022-05-24 16.24 17.16 15.65 16.77 0.8M
2022-05-23 16.55 16.90 16.11 16.75 0.5M
2022-05-20 16.50 16.86 15.78 16.29 0.5M
2022-05-19 15.94 17.60 15.88 16.33 0.5M
2022-05-18 16.26 16.83 15.70 16.24 0.4M
2022-05-17 16.75 17.34 16.33 16.76 0.4M
2022-05-16 15.50 16.58 15.50 15.98 0.4M
2022-05-13 15.64 16.12 15.60 15.80 0.9M
2022-05-12 15.32 16.55 14.95 15.32 1.0M
2022-05-11 15.99 16.16 15.21 15.62 0.5M
2022-05-10 17.50 17.87 15.70 15.95 0.8M
2022-05-09 17.18 17.26 15.59 17.21 1.1M
2022-05-06 16.67 17.94 15.87 17.39 1.7M
2022-05-05 14.74 15.25 14.35 15.04 1.1M
2022-05-04 13.69 15.30 13.44 15.17 0.5M
2022-05-03 14.49 14.68 13.26 14.17 0.6M
2022-05-02 13.99 14.61 13.76 14.49 0.4M
2022-04-29 14.40 14.90 13.85 13.92 0.5M
2022-04-28 14.41 14.80 13.58 14.57 0.5M
2022-04-27 13.93 14.38 13.56 14.01 0.5M
2022-04-26 14.60 14.60 13.89 13.98 0.4M
2022-04-25 14.44 15.12 13.74 14.87 0.6M
2022-04-22 14.78 15.35 14.21 14.27 0.4M
2022-04-21 15.32 16.10 14.66 14.87 0.5M
2022-04-20 15.70 15.83 14.92 14.96 0.5M
2022-04-19 14.42 15.60 14.42 15.47 0.5M
2022-04-18 14.98 14.99 14.32 14.62 0.4M
2022-04-14 15.61 15.85 14.93 14.97 0.7M
2022-04-13 14.67 15.60 14.67 15.47 0.5M
2022-04-12 15.90 16.01 14.63 14.72 0.6M
2022-04-11 15.63 15.87 14.40 15.05 0.9M
2022-04-08 15.83 16.59 15.41 15.98 1.0M
2022-04-07 15.23 16.79 15.08 15.98 1.7M
2022-04-06 14.88 15.29 14.05 15.04 1.7M
2022-04-05 14.33 14.70 13.51 14.07 0.9M
2022-04-04 14.08 15.41 14.08 14.61 1.0M
2022-04-01 14.05 15.05 13.85 13.98 1.3M
2022-03-31 12.96 14.63 12.69 14.08 1.8M
2022-03-30 13.94 14.19 12.94 13.03 1.6M
2022-03-29 13.70 16.37 13.42 14.26 4.7M
2022-03-28 10.51 12.10 10.51 11.83 1.1M
2022-03-25 11.54 11.57 10.28 10.43 0.8M
2022-03-24 11.70 11.82 10.95 11.55 0.7M
2022-03-23 12.05 12.32 11.38 11.56 0.6M
2022-03-22 12.34 12.94 12.10 12.32 0.7M
2022-03-21 12.30 12.51 11.62 12.09 0.8M
2022-03-18 12.30 13.54 12.16 12.45 1.8M
2022-03-17 11.53 12.15 11.20 12.01 1.2M
2022-03-16 9.63 12.07 9.30 11.73 2.1M
2022-03-15 9.48 9.67 9.09 9.20 1.7M
2022-03-14 9.39 9.98 9.14 9.19 1.0M
2022-03-11 11.09 11.21 9.48 9.54 1.1M
2022-03-10 11.43 11.51 10.65 10.93 1.1M
2022-03-09 11.09 12.23 11.05 11.33 1.9M
2022-03-08 9.45 10.98 9.37 10.52 2.7M
2022-03-07 9.76 10.15 9.29 9.34 1.3M
2022-03-04 10.65 10.92 9.30 9.68 2.7M
2022-03-03 11.50 11.51 10.31 10.36 1.4M
2022-03-02 10.78 11.65 10.73 11.45 1.3M
2022-03-01 12.11 12.33 10.48 10.60 2.4M
2022-02-28 14.56 15.09 12.02 12.15 2.6M
2022-02-25 14.18 14.74 13.66 14.72 2.3M
2022-02-24 15.65 16.03 10.49 14.03 5.6M
2022-02-23 17.62 18.57 17.01 17.48 0.9M
2022-02-22 18.32 19.19 18.14 18.28 0.7M
2022-02-18 19.85 20.21 18.78 18.81 1.2M
2022-02-17 21.23 21.61 19.83 19.85 0.4M
2022-02-16 21.50 21.76 20.88 21.57 0.5M
2022-02-15 22.20 22.69 21.70 21.75 0.5M
2022-02-14 22.14 22.32 21.17 21.71 1.2M
2022-02-11 24.27 24.87 21.95 22.19 0.7M
2022-02-10 24.43 25.89 24.07 24.34 0.9M
2022-02-09 25.45 25.80 24.30 25.00 1.9M
2022-02-08 24.35 25.35 24.17 25.01 0.9M
2022-02-07 25.34 25.67 24.38 24.54 0.5M
2022-02-04 24.57 25.69 24.48 25.37 0.6M
2022-02-03 25.09 25.82 24.52 24.65 0.4M
2022-02-02 26.96 27.32 25.60 25.69 0.5M
2022-02-01 26.97 27.06 25.75 26.60 0.5M
2022-01-31 24.95 27.05 24.69 26.65 0.6M
2022-01-28 24.51 25.08 23.64 25.03 0.3M
2022-01-27 25.72 27.03 24.39 24.47 0.3M
2022-01-26 25.79 26.51 24.63 25.13 0.9M
2022-01-25 26.05 26.42 24.64 24.81 0.6M
2022-01-24 25.72 27.05 25.00 26.86 0.7M
2022-01-21 27.47 28.15 26.28 26.55 0.4M
2022-01-20 28.70 29.36 27.67 27.84 0.2M
2022-01-19 29.40 30.52 28.21 28.28 0.4M
2022-01-18 30.74 30.99 29.63 29.64 0.4M
2022-01-14 30.90 31.60 30.22 31.56 0.3M
2022-01-13 32.65 33.00 31.11 31.35 0.3M
2022-01-12 33.00 33.72 32.19 32.20 0.3M
2022-01-11 33.41 33.47 31.75 32.83 0.2M
2022-01-10 31.73 33.01 30.75 32.91 0.3M
2022-01-07 34.31 35.92 32.33 32.37 0.4M
2022-01-06 33.00 34.74 32.18 34.54 0.4M
2022-01-05 37.82 37.82 32.73 33.72 0.7M
2022-01-04 39.30 39.41 36.33 38.00 0.7M
2022-01-03 38.39 39.67 37.29 39.41 0.5M