Grocery Outlet Holding Corp (GO)

GO
🏛️ アメリカ →
15.84
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
2021-12-31 28.43 28.54 28.15 28.28 0.3M
2021-12-30 28.49 28.74 28.23 28.25 0.4M
2021-12-29 28.64 28.72 28.25 28.35 0.4M
2021-12-28 28.30 28.73 28.30 28.59 1.1M
2021-12-27 28.05 28.55 27.75 28.40 1.1M
2021-12-23 28.24 28.24 27.50 28.05 0.4M
2021-12-22 28.55 28.59 27.45 27.88 0.5M
2021-12-21 28.83 28.95 28.20 28.50 0.7M
2021-12-20 28.44 29.01 28.39 28.74 0.9M
2021-12-17 28.70 29.08 28.34 28.79 2.4M
2021-12-16 28.10 28.68 27.92 28.61 1.3M
2021-12-15 28.49 28.69 27.73 28.46 0.7M
2021-12-14 28.09 28.45 28.03 28.41 0.5M
2021-12-13 27.71 28.36 27.62 28.16 0.7M
2021-12-10 27.49 27.97 27.35 27.85 0.5M
2021-12-09 27.37 27.87 27.30 27.49 1.3M
2021-12-08 27.43 27.76 27.21 27.59 0.8M
2021-12-07 28.58 28.58 27.24 27.34 1.2M
2021-12-06 27.10 28.18 27.01 27.97 0.7M
2021-12-03 27.46 27.74 27.07 27.10 1.7M
2021-12-02 27.85 28.42 27.58 27.68 1.2M
2021-12-01 28.99 29.14 27.61 27.62 2.6M
2021-11-30 26.96 29.13 26.96 28.96 2.4M
2021-11-29 28.51 29.10 28.19 28.92 1.4M
2021-11-26 28.88 29.29 28.39 28.52 0.5M
2021-11-24 28.69 29.17 28.30 28.95 0.7M
2021-11-23 28.42 29.09 28.25 29.00 1.9M
2021-11-22 27.90 28.68 27.76 28.42 1.1M
2021-11-19 27.59 28.08 27.59 27.82 1.0M
2021-11-18 27.53 27.78 27.25 27.64 1.4M
2021-11-17 28.21 28.54 27.25 27.60 1.8M
2021-11-16 28.00 28.27 27.45 28.21 1.4M
2021-11-15 27.22 28.22 27.22 27.82 1.5M
2021-11-12 26.41 27.89 26.38 27.76 1.8M
2021-11-11 25.00 26.53 24.88 26.45 1.8M
2021-11-10 24.35 26.59 24.35 26.00 2.5M
2021-11-09 22.91 23.36 22.88 23.16 1.1M
2021-11-08 23.37 23.45 22.89 22.93 1.1M
2021-11-05 23.12 23.48 22.78 23.32 1.1M
2021-11-04 23.46 23.80 22.98 23.04 1.0M
2021-11-03 22.87 24.06 22.71 23.55 1.0M
2021-11-02 23.18 23.49 22.52 22.85 0.7M
2021-11-01 22.17 23.30 21.86 23.27 1.4M
2021-10-29 22.08 22.50 21.84 22.19 1.2M
2021-10-28 21.57 22.00 21.33 21.84 1.4M
2021-10-27 22.46 22.50 21.36 21.56 1.3M
2021-10-26 23.02 23.02 22.43 22.47 1.0M
2021-10-25 23.36 23.56 22.90 23.01 0.7M
2021-10-22 23.43 23.68 23.27 23.32 0.8M
2021-10-21 23.05 23.64 23.05 23.51 0.8M
2021-10-20 23.31 23.66 23.00 23.05 0.6M
2021-10-19 23.40 23.43 22.95 23.23 0.5M
2021-10-18 23.50 23.50 23.04 23.29 0.7M
2021-10-15 23.98 24.56 23.49 23.57 1.6M
2021-10-14 22.54 24.26 22.49 23.98 2.4M
2021-10-13 22.16 22.60 22.08 22.44 0.9M
2021-10-12 21.69 22.04 21.55 22.02 1.1M
2021-10-11 21.75 21.99 21.67 21.69 0.8M
2021-10-08 22.15 22.22 21.74 21.76 1.0M
2021-10-07 21.76 22.25 21.73 22.16 1.7M
2021-10-06 21.54 21.76 21.38 21.62 0.8M
2021-10-05 21.18 21.76 21.18 21.57 1.7M
2021-10-04 21.29 21.66 21.07 21.24 1.4M
2021-10-01 21.71 21.91 21.33 21.39 1.8M
2021-09-30 21.37 21.62 21.01 21.57 1.9M
2021-09-29 21.70 22.02 21.25 21.38 1.8M
2021-09-28 22.00 22.08 21.53 21.69 1.0M
2021-09-27 21.92 22.37 21.71 22.05 2.2M
2021-09-24 22.55 23.03 21.93 21.97 2.7M
2021-09-23 22.81 23.03 22.42 22.52 5.0M
2021-09-22 23.36 23.36 22.79 22.81 0.7M
2021-09-21 23.40 23.61 22.97 23.21 1.0M
2021-09-20 23.59 23.77 23.08 23.32 0.7M
2021-09-17 24.04 24.18 23.62 23.83 2.3M
2021-09-16 24.58 24.99 24.27 24.27 0.6M
2021-09-15 24.56 24.69 24.20 24.62 1.3M
2021-09-14 25.14 25.16 24.52 24.66 1.0M
2021-09-13 25.07 25.39 24.94 25.05 1.0M
2021-09-10 24.86 25.24 24.59 25.01 1.2M
2021-09-09 24.97 25.12 24.75 24.98 0.4M
2021-09-08 25.25 25.44 24.92 25.03 0.5M
2021-09-07 26.26 26.26 25.20 25.23 0.5M
2021-09-03 25.85 26.08 25.51 26.01 0.7M
2021-09-02 25.96 26.67 25.87 26.07 0.7M
2021-09-01 25.98 26.01 25.55 25.83 0.8M
2021-08-31 25.50 26.25 25.24 26.03 1.5M
2021-08-30 25.26 25.73 25.14 25.46 0.8M
2021-08-27 25.06 25.22 24.65 25.16 1.0M
2021-08-26 25.49 25.51 25.00 25.15 0.8M
2021-08-25 25.36 25.76 25.18 25.58 0.7M
2021-08-24 25.91 25.93 25.28 25.33 0.7M
2021-08-23 25.86 25.95 25.15 25.86 0.7M
2021-08-20 25.50 26.14 25.50 25.84 0.6M
2021-08-19 25.85 26.03 25.12 25.65 0.8M
2021-08-18 27.00 27.07 25.82 26.03 1.0M
2021-08-17 26.66 27.26 26.35 27.01 1.1M
2021-08-16 26.66 26.90 26.42 26.74 1.0M
2021-08-13 27.46 27.46 26.68 26.73 1.0M
2021-08-12 27.53 28.03 27.10 27.25 1.4M
2021-08-11 29.25 29.35 26.89 27.67 4.6M
2021-08-10 31.79 31.94 30.71 30.93 2.0M
2021-08-09 32.71 33.00 31.58 31.60 1.3M
2021-08-06 33.26 33.26 32.23 32.58 0.9M
2021-08-05 32.99 33.14 32.87 32.96 0.4M
2021-08-04 33.65 33.68 32.52 32.89 0.5M
2021-08-03 33.55 33.84 33.16 33.58 0.5M
2021-08-02 33.27 33.47 32.54 33.28 0.5M
2021-07-30 33.72 34.03 33.07 33.12 0.7M
2021-07-29 33.69 34.14 33.58 33.65 0.7M
2021-07-28 33.13 33.55 32.80 33.49 0.5M
2021-07-27 32.72 33.14 32.40 33.05 0.6M
2021-07-26 32.90 33.40 32.71 32.90 0.5M
2021-07-23 33.10 33.33 32.23 32.76 1.8M
2021-07-22 33.50 34.12 32.52 33.05 3.2M
2021-07-21 36.12 36.25 35.62 35.71 0.7M
2021-07-20 35.53 36.77 35.49 36.17 0.8M
2021-07-19 34.93 35.59 34.77 35.54 0.6M
2021-07-16 34.82 35.45 34.74 35.01 0.4M
2021-07-15 34.89 35.09 34.61 34.72 0.5M
2021-07-14 34.72 35.10 34.33 34.86 0.5M
2021-07-13 34.83 35.18 34.55 34.57 0.4M
2021-07-12 35.14 35.18 34.62 34.87 0.4M
2021-07-09 34.38 35.14 34.30 35.07 0.3M
2021-07-08 34.48 34.55 34.03 34.26 0.4M
2021-07-07 34.44 34.70 33.95 34.51 0.6M
2021-07-06 34.75 34.75 34.05 34.35 0.7M
2021-07-02 34.48 34.77 34.34 34.68 0.3M
2021-07-01 34.74 34.78 34.12 34.30 1.0M
2021-06-30 34.60 34.84 34.36 34.66 0.4M
2021-06-29 35.01 35.19 34.43 34.48 0.4M
2021-06-28 34.85 35.06 34.30 34.80 0.5M
2021-06-25 34.45 35.04 34.34 34.84 2.1M
2021-06-24 34.81 35.02 34.35 34.45 0.4M
2021-06-23 35.29 35.29 34.56 34.71 0.3M
2021-06-22 35.20 35.27 34.61 35.15 0.7M
2021-06-21 34.48 35.34 34.48 35.23 0.5M
2021-06-18 34.75 35.14 34.39 34.50 1.1M
2021-06-17 34.04 35.55 33.96 35.21 0.9M
2021-06-16 33.92 34.21 33.73 34.17 1.5M
2021-06-15 34.45 34.64 33.64 33.86 1.7M
2021-06-14 34.20 34.51 33.85 34.49 0.6M
2021-06-11 34.20 34.60 34.01 34.11 0.9M
2021-06-10 33.79 34.23 33.44 33.96 1.1M
2021-06-09 33.94 34.11 33.66 33.75 0.6M
2021-06-08 33.54 34.15 33.43 34.00 0.6M
2021-06-07 33.55 33.83 33.22 33.48 0.9M
2021-06-04 33.92 34.09 33.04 33.55 0.9M
2021-06-03 34.38 34.64 34.03 34.43 0.5M
2021-06-02 34.16 34.46 33.77 34.41 0.6M
2021-06-01 34.34 34.49 33.69 34.22 0.5M
2021-05-28 34.45 34.78 34.03 34.07 0.6M
2021-05-27 34.13 34.63 34.04 34.32 0.6M
2021-05-26 33.90 34.00 33.27 33.97 0.7M
2021-05-25 33.80 34.01 33.54 33.88 0.6M
2021-05-24 34.03 34.12 33.50 33.78 0.6M
2021-05-21 34.50 34.71 33.68 33.79 1.7M
2021-05-20 34.19 34.60 33.81 34.53 0.5M
2021-05-19 34.75 34.90 33.97 34.06 0.6M
2021-05-18 35.08 35.41 34.88 35.05 0.7M
2021-05-17 35.02 35.34 34.30 35.00 0.9M
2021-05-14 34.76 35.49 34.25 34.75 2.3M
2021-05-13 33.05 35.19 32.63 34.71 3.2M
2021-05-12 35.25 35.98 32.71 33.03 6.1M
2021-05-11 41.01 41.31 39.80 40.54 1.5M
2021-05-10 42.17 42.17 41.07 41.26 1.1M
2021-05-07 42.00 42.29 41.51 42.24 0.8M
2021-05-06 41.24 42.25 41.23 42.03 1.1M
2021-05-05 40.63 41.59 40.24 41.42 0.5M
2021-05-04 40.30 40.66 39.59 40.62 0.8M
2021-05-03 40.81 40.98 40.18 40.55 0.9M
2021-04-30 40.73 41.26 40.37 40.39 1.2M
2021-04-29 40.41 40.92 40.41 40.73 0.4M
2021-04-28 40.41 40.56 40.17 40.42 0.5M
2021-04-27 39.52 40.49 39.49 40.35 0.5M
2021-04-26 40.20 40.20 38.80 39.52 1.1M
2021-04-23 38.91 40.48 38.82 40.23 0.9M
2021-04-22 39.06 39.49 38.77 38.99 0.4M
2021-04-21 38.29 39.53 38.29 39.25 0.7M
2021-04-20 37.92 38.93 37.76 38.39 1.8M
2021-04-19 39.02 39.09 37.83 37.86 0.6M
2021-04-16 38.71 39.68 38.71 38.95 1.2M
2021-04-15 38.51 39.05 38.34 38.72 0.7M
2021-04-14 38.36 38.82 38.16 38.61 0.5M
2021-04-13 38.62 39.18 37.89 38.24 0.5M
2021-04-12 38.10 38.63 37.81 38.57 0.5M
2021-04-09 37.14 38.09 37.05 37.90 0.7M
2021-04-08 37.21 37.55 36.67 37.41 0.7M
2021-04-07 37.44 37.50 36.74 37.07 0.5M
2021-04-06 37.23 37.49 36.78 37.33 0.8M
2021-04-05 36.72 37.56 36.70 37.48 0.5M
2021-04-01 36.90 37.46 36.63 36.80 0.8M
2021-03-31 37.34 37.75 36.85 36.89 1.0M
2021-03-30 37.41 37.62 37.00 37.19 0.4M
2021-03-29 37.14 37.77 36.64 37.40 0.7M
2021-03-26 36.36 37.30 36.25 37.06 0.5M
2021-03-25 36.05 36.74 35.51 36.47 0.6M
2021-03-24 36.70 36.78 35.65 36.03 0.6M
2021-03-23 36.60 37.38 36.13 36.70 1.5M
2021-03-22 36.13 36.79 36.13 36.78 1.0M
2021-03-19 35.65 36.63 35.57 36.26 1.3M
2021-03-18 36.31 36.36 35.39 35.41 0.7M
2021-03-17 36.11 36.48 35.51 36.45 0.8M
2021-03-16 37.34 37.46 36.14 36.36 0.5M
2021-03-15 36.80 37.55 36.40 37.24 0.5M
2021-03-12 36.22 36.88 36.00 36.67 0.6M
2021-03-11 36.34 36.71 35.90 36.22 0.8M
2021-03-10 35.96 36.29 35.47 36.14 0.7M
2021-03-09 35.75 36.25 35.65 35.83 0.9M
2021-03-08 36.03 36.03 35.11 35.41 1.0M
2021-03-05 35.44 36.21 35.06 36.03 1.0M
2021-03-04 34.66 35.96 34.53 35.45 1.6M
2021-03-03 34.94 35.87 32.93 35.27 4.2M
2021-03-02 35.76 36.60 35.76 36.14 1.6M
2021-03-01 36.48 36.84 35.67 35.91 1.8M
2021-02-26 37.35 37.69 35.56 35.99 1.7M
2021-02-25 38.53 39.16 36.66 36.75 1.1M
2021-02-24 39.00 39.11 36.96 38.11 1.7M
2021-02-23 41.10 41.12 38.71 38.82 1.3M
2021-02-22 41.54 41.69 40.29 41.22 0.8M
2021-02-19 41.85 42.25 41.34 41.48 0.4M
2021-02-18 41.91 42.54 41.44 41.75 0.5M
2021-02-17 42.23 42.45 41.17 42.17 0.4M
2021-02-16 43.35 43.61 42.06 42.11 0.5M
2021-02-12 42.49 43.43 41.98 43.28 0.3M
2021-02-11 42.99 43.18 42.33 42.64 0.6M
2021-02-10 41.70 42.83 41.29 42.80 0.7M
2021-02-09 41.21 42.04 40.77 41.55 0.4M
2021-02-08 40.83 41.16 40.20 40.88 0.6M
2021-02-05 40.54 40.95 39.98 40.62 0.7M
2021-02-04 40.82 41.07 40.00 40.37 0.5M
2021-02-03 40.46 40.91 39.70 40.82 0.7M
2021-02-02 42.49 42.51 40.26 40.30 1.1M
2021-02-01 43.01 43.20 41.16 42.42 1.1M
2021-01-29 42.98 43.64 42.22 42.69 0.8M
2021-01-28 45.84 46.58 42.76 43.22 3.3M
2021-01-27 41.61 46.31 41.61 46.12 2.1M
2021-01-26 40.58 42.64 40.58 42.59 0.9M
2021-01-25 40.13 41.98 39.00 40.75 1.0M
2021-01-22 39.10 40.01 39.00 39.95 0.5M
2021-01-21 38.24 39.10 38.18 39.00 0.5M
2021-01-20 38.00 38.15 37.35 37.97 0.6M
2021-01-19 38.49 38.53 37.59 37.84 0.7M
2021-01-15 37.90 38.33 37.75 38.24 0.8M
2021-01-14 37.68 38.02 36.96 37.85 1.7M
2021-01-13 38.00 38.00 37.08 37.47 0.6M
2021-01-12 38.25 38.90 37.79 37.96 0.8M
2021-01-11 38.32 38.56 37.91 38.19 1.3M
2021-01-08 39.83 40.00 38.35 38.69 0.8M
2021-01-07 40.23 40.39 39.34 40.01 0.6M
2021-01-06 40.00 41.46 38.06 40.23 0.9M
2021-01-05 40.28 40.85 40.08 40.61 0.6M
2021-01-04 39.14 40.47 39.14 40.35 0.9M