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
2022-12-30 29.13 29.44 28.91 29.19 0.7M
2022-12-29 29.19 29.52 29.12 29.32 0.5M
2022-12-28 28.61 29.28 28.51 29.04 0.8M
2022-12-27 29.71 29.78 28.63 28.73 0.8M
2022-12-23 29.23 29.86 29.05 29.71 0.8M
2022-12-22 30.23 30.27 28.84 29.33 0.8M
2022-12-21 29.90 30.58 29.80 30.29 1.0M
2022-12-20 29.47 30.04 28.98 29.74 1.7M
2022-12-19 30.37 30.59 28.71 29.19 1.4M
2022-12-16 29.74 30.96 29.74 30.41 2.0M
2022-12-15 30.21 31.04 29.49 29.65 2.3M
2022-12-14 29.58 30.67 29.58 30.51 1.4M
2022-12-13 29.98 30.29 29.46 29.71 1.1M
2022-12-12 28.63 29.67 28.37 29.56 1.2M
2022-12-09 28.50 28.82 28.43 28.54 1.0M
2022-12-08 28.73 29.01 28.20 28.64 1.1M
2022-12-07 29.70 29.96 28.50 28.60 1.2M
2022-12-06 29.36 29.83 29.36 29.54 0.9M
2022-12-05 30.72 30.74 29.30 29.50 0.8M
2022-12-02 30.65 30.72 30.09 30.65 0.7M
2022-12-01 30.47 31.27 30.13 30.57 1.0M
2022-11-30 30.29 30.68 29.65 30.27 1.3M
2022-11-29 30.20 30.37 29.45 30.07 1.8M
2022-11-28 30.23 30.34 29.64 30.21 1.8M
2022-11-25 30.29 30.64 30.07 30.45 0.4M
2022-11-23 31.02 31.32 30.52 30.55 0.6M
2022-11-22 30.63 31.15 30.52 31.11 0.7M
2022-11-21 30.57 31.39 30.29 30.63 0.9M
2022-11-18 31.30 31.39 30.16 30.32 0.9M
2022-11-17 30.81 31.65 30.15 30.75 1.3M
2022-11-16 31.46 32.23 31.25 31.52 1.1M
2022-11-15 31.25 32.15 30.94 31.70 1.2M
2022-11-14 29.83 31.40 29.83 30.96 1.3M
2022-11-11 29.90 30.19 28.95 29.92 2.7M
2022-11-10 31.49 31.84 29.17 29.76 3.3M
2022-11-09 31.93 32.67 29.66 31.00 4.9M
2022-11-08 33.04 34.61 32.94 34.26 2.0M
2022-11-07 32.58 33.01 32.02 32.85 1.0M
2022-11-04 32.57 32.84 31.92 32.54 1.0M
2022-11-03 33.31 33.63 32.45 32.48 0.9M
2022-11-02 34.20 34.25 33.13 33.28 0.7M
2022-11-01 34.59 34.91 33.94 34.30 0.9M
2022-10-31 35.19 35.35 34.25 34.57 0.9M
2022-10-28 34.46 35.50 34.38 35.26 0.7M
2022-10-27 34.01 34.78 33.66 34.34 0.7M
2022-10-26 34.24 34.93 33.90 33.96 0.9M
2022-10-25 32.39 34.12 32.22 34.01 0.9M
2022-10-24 32.70 32.70 32.02 32.41 0.6M
2022-10-21 31.76 32.37 31.35 32.16 0.9M
2022-10-20 32.58 32.58 31.70 31.77 0.8M
2022-10-19 32.99 33.21 32.07 32.47 0.7M
2022-10-18 33.26 33.53 32.56 33.23 0.9M
2022-10-17 31.99 33.07 31.67 32.76 1.2M
2022-10-14 34.11 34.28 31.63 31.64 1.4M
2022-10-13 33.07 34.15 32.70 34.03 1.6M
2022-10-12 34.19 34.75 32.94 32.95 1.1M
2022-10-11 33.35 34.49 33.34 34.30 1.5M
2022-10-10 32.64 33.59 32.55 33.55 0.8M
2022-10-07 32.75 33.17 32.23 32.46 1.3M
2022-10-06 32.64 33.05 32.03 32.79 1.5M
2022-10-05 33.25 33.71 32.36 32.71 1.2M
2022-10-04 33.53 34.25 32.42 33.27 1.5M
2022-10-03 33.47 33.47 32.66 33.13 1.6M
2022-09-30 33.61 33.85 32.77 33.29 1.4M
2022-09-29 33.77 33.77 32.32 33.15 1.2M
2022-09-28 33.45 34.26 32.86 34.11 0.8M
2022-09-27 34.42 34.72 33.19 33.37 1.3M
2022-09-26 35.28 35.60 34.08 34.26 0.9M
2022-09-23 34.30 35.46 34.30 35.41 1.2M
2022-09-22 35.20 35.24 34.21 34.55 1.4M
2022-09-21 34.92 35.83 34.76 35.29 1.1M
2022-09-20 35.11 35.65 34.49 34.89 1.1M
2022-09-19 35.71 35.83 34.72 34.84 1.1M
2022-09-16 35.64 36.00 35.16 35.71 1.3M
2022-09-15 36.42 36.58 35.41 35.64 0.9M
2022-09-14 37.20 37.57 36.31 36.58 1.2M
2022-09-13 38.39 38.52 37.01 37.01 1.0M
2022-09-12 37.48 38.61 37.46 38.48 1.1M
2022-09-09 38.14 38.92 37.90 38.27 0.8M
2022-09-08 38.32 38.36 37.11 37.76 1.9M
2022-09-07 39.00 39.47 37.89 38.50 1.8M
2022-09-06 39.10 39.95 38.85 39.04 0.9M
2022-09-02 40.30 40.31 38.98 39.13 0.7M
2022-09-01 39.92 40.46 39.60 40.01 0.9M
2022-08-31 39.61 40.28 39.21 40.12 0.8M
2022-08-30 39.99 40.32 39.26 39.97 1.3M
2022-08-29 39.10 39.94 39.02 39.75 0.8M
2022-08-26 39.85 40.29 39.02 39.11 0.9M
2022-08-25 39.33 39.66 38.78 39.58 1.1M
2022-08-24 40.11 40.14 39.33 39.38 1.0M
2022-08-23 39.61 40.66 38.33 39.91 2.1M
2022-08-22 42.02 42.90 41.67 41.74 1.3M
2022-08-19 42.20 42.50 41.18 42.08 1.1M
2022-08-18 41.47 42.56 41.44 42.23 1.7M
2022-08-17 41.72 42.00 41.16 41.25 0.9M
2022-08-16 40.66 42.09 40.12 41.75 1.3M
2022-08-15 40.15 41.65 40.14 40.45 1.8M
2022-08-12 41.85 41.85 40.29 40.51 2.2M
2022-08-11 42.33 42.87 41.52 41.61 1.7M
2022-08-10 45.00 45.08 41.18 42.06 2.5M
2022-08-09 45.64 45.98 44.41 44.92 1.1M
2022-08-08 44.70 46.37 44.70 45.34 1.0M
2022-08-05 43.87 44.67 43.62 44.54 0.8M
2022-08-04 44.14 44.50 43.78 44.08 0.9M
2022-08-03 42.46 44.06 42.05 43.92 1.0M
2022-08-02 42.34 42.80 41.90 42.37 1.5M
2022-08-01 42.74 43.46 42.10 42.30 1.2M
2022-07-29 43.32 43.96 42.47 42.72 1.0M
2022-07-28 44.09 44.27 43.14 43.89 0.8M
2022-07-27 43.84 44.04 42.79 43.94 0.8M
2022-07-26 44.03 44.15 43.16 43.50 0.8M
2022-07-25 44.22 44.62 44.04 44.40 0.6M
2022-07-22 44.67 45.07 44.08 44.20 0.7M
2022-07-21 45.08 45.35 44.66 44.70 0.9M
2022-07-20 45.40 45.49 44.85 45.12 0.6M
2022-07-19 45.85 45.85 44.98 45.22 0.9M
2022-07-18 45.74 46.13 45.21 45.56 0.9M
2022-07-15 44.90 45.54 44.55 45.51 0.9M
2022-07-14 43.58 45.20 43.42 44.89 1.0M
2022-07-13 43.44 44.25 43.37 43.65 0.7M
2022-07-12 44.18 44.42 43.35 43.64 0.6M
2022-07-11 44.30 44.48 43.95 44.26 1.0M
2022-07-08 44.60 44.95 44.14 44.30 0.8M
2022-07-07 42.76 44.94 42.76 44.83 1.4M
2022-07-06 42.55 43.87 42.40 42.76 1.8M
2022-07-05 43.15 44.04 42.66 43.10 0.9M
2022-07-01 42.58 43.51 42.27 43.50 0.8M
2022-06-30 42.60 43.33 41.79 42.63 1.3M
2022-06-29 42.73 43.38 41.97 42.90 1.2M
2022-06-28 43.52 43.55 42.43 42.50 1.2M
2022-06-27 43.12 43.55 42.69 43.36 1.3M
2022-06-24 42.70 43.24 42.11 43.11 1.7M
2022-06-23 41.25 42.69 40.70 42.49 1.3M
2022-06-22 40.98 41.70 40.80 40.88 1.4M
2022-06-21 40.52 42.00 40.45 41.58 1.5M
2022-06-17 40.97 41.36 39.41 40.15 3.0M
2022-06-16 38.22 40.64 38.22 40.45 2.6M
2022-06-15 38.00 39.02 37.62 38.86 1.9M
2022-06-14 37.93 39.31 37.89 38.14 2.2M
2022-06-13 38.32 38.37 37.41 37.67 1.1M
2022-06-10 36.91 38.91 36.90 38.65 1.0M
2022-06-09 37.34 37.50 36.93 36.97 0.6M
2022-06-08 37.81 37.93 37.24 37.50 0.5M
2022-06-07 37.33 37.89 36.87 37.80 0.7M
2022-06-06 37.82 38.22 37.43 37.52 0.6M
2022-06-03 37.86 38.36 37.81 38.00 0.5M
2022-06-02 38.29 38.45 37.78 38.20 0.9M
2022-06-01 38.42 38.52 37.85 38.15 1.1M
2022-05-31 38.77 39.36 38.08 38.25 1.0M
2022-05-27 38.23 38.90 38.23 38.50 0.8M
2022-05-26 38.52 39.50 37.93 38.20 0.8M
2022-05-25 38.79 39.29 37.93 38.01 1.1M
2022-05-24 38.08 39.01 37.35 38.98 1.4M
2022-05-23 36.11 38.28 36.11 38.21 2.4M
2022-05-20 36.00 36.28 34.98 35.91 0.9M
2022-05-19 34.80 36.28 34.37 35.74 0.8M
2022-05-18 36.11 36.19 34.53 35.03 1.2M
2022-05-17 35.90 37.29 35.49 36.80 1.4M
2022-05-16 36.74 36.99 35.72 35.93 1.2M
2022-05-13 36.04 37.82 35.95 36.92 2.0M
2022-05-12 35.65 37.30 35.06 35.51 1.8M
2022-05-11 35.27 37.36 33.92 35.65 4.6M
2022-05-10 32.27 32.57 30.57 31.07 1.4M
2022-05-09 31.91 32.54 31.64 32.25 0.8M
2022-05-06 32.73 33.04 31.81 32.15 0.7M
2022-05-05 33.74 34.27 31.86 32.46 0.8M
2022-05-04 33.61 34.31 33.22 34.15 0.8M
2022-05-03 33.54 34.32 33.24 33.85 1.0M
2022-05-02 33.50 33.98 32.71 33.31 0.7M
2022-04-29 34.04 34.70 33.45 33.67 1.1M
2022-04-28 32.49 33.29 32.33 33.06 0.7M
2022-04-27 31.90 32.83 31.71 32.50 0.9M
2022-04-26 32.55 32.90 31.94 31.97 0.6M
2022-04-25 32.82 33.01 32.16 32.91 0.6M
2022-04-22 33.58 33.82 32.65 32.74 0.8M
2022-04-21 34.08 34.30 33.42 33.74 1.3M
2022-04-20 35.40 35.58 33.79 33.99 0.8M
2022-04-19 33.69 35.67 33.69 35.52 0.6M
2022-04-18 34.59 34.82 33.68 33.85 0.9M
2022-04-14 34.72 35.11 34.35 34.54 0.5M
2022-04-13 34.62 35.12 34.20 34.87 0.6M
2022-04-12 36.26 36.58 34.31 34.36 0.9M
2022-04-11 35.71 36.34 35.65 36.06 1.0M
2022-04-08 35.38 36.00 35.07 35.70 0.8M
2022-04-07 34.91 35.56 34.74 35.27 0.7M
2022-04-06 33.92 34.76 33.35 34.75 0.6M
2022-04-05 33.90 34.49 33.54 34.21 0.6M
2022-04-04 33.63 34.10 33.19 33.78 1.3M
2022-04-01 32.81 33.70 32.81 33.67 0.9M
2022-03-31 33.08 33.44 32.69 32.78 0.6M
2022-03-30 32.97 33.23 32.79 33.03 0.5M
2022-03-29 32.70 33.25 32.47 33.16 1.1M
2022-03-28 32.80 33.28 32.34 32.50 0.8M
2022-03-25 32.85 33.13 32.37 32.89 0.5M
2022-03-24 32.57 33.02 32.48 33.02 0.6M
2022-03-23 32.01 32.90 32.00 32.50 0.8M
2022-03-22 31.37 32.09 31.05 32.00 0.6M
2022-03-21 31.74 32.15 31.02 31.30 0.7M
2022-03-18 30.62 32.03 30.54 31.74 1.3M
2022-03-17 31.06 31.45 30.76 30.79 0.5M
2022-03-16 30.25 31.58 30.00 31.12 0.9M
2022-03-15 27.98 30.22 27.82 30.10 1.2M
2022-03-14 29.36 29.41 27.87 28.08 0.7M
2022-03-11 29.55 29.89 29.24 29.40 0.6M
2022-03-10 29.11 29.71 28.62 29.55 0.7M
2022-03-09 30.05 30.31 28.95 29.09 0.9M
2022-03-08 29.31 31.13 29.31 29.90 1.0M
2022-03-07 29.13 30.76 29.07 29.54 1.0M
2022-03-04 28.84 29.83 28.48 29.32 1.1M
2022-03-03 27.44 29.36 27.23 29.01 1.4M
2022-03-02 27.51 27.81 26.52 27.23 2.0M
2022-03-01 28.00 28.34 27.61 28.17 1.3M
2022-02-28 27.73 28.51 27.48 27.81 1.1M
2022-02-25 25.79 27.92 25.72 27.87 1.0M
2022-02-24 25.00 25.79 24.47 25.67 0.8M
2022-02-23 25.80 26.13 25.31 25.41 0.6M
2022-02-22 26.55 26.61 25.57 25.65 0.6M
2022-02-18 27.42 27.74 26.59 26.65 0.9M
2022-02-17 26.99 27.66 26.74 27.56 0.6M
2022-02-16 27.18 27.33 26.62 27.11 0.5M
2022-02-15 26.24 27.20 26.24 27.18 0.6M
2022-02-14 26.32 26.66 25.75 26.14 0.5M
2022-02-11 25.96 26.76 25.84 26.51 0.5M
2022-02-10 26.37 26.50 25.74 26.01 0.8M
2022-02-09 25.39 26.41 25.39 26.39 1.0M
2022-02-08 24.76 25.67 24.60 25.49 0.5M
2022-02-07 25.28 25.52 24.86 24.93 0.6M
2022-02-04 25.26 25.38 24.61 25.25 0.5M
2022-02-03 25.48 25.83 25.05 25.26 1.0M
2022-02-02 25.74 25.97 25.33 25.63 0.6M
2022-02-01 25.30 25.54 24.84 25.46 1.1M
2022-01-31 24.22 25.39 24.13 25.38 0.6M
2022-01-28 24.33 24.47 23.69 24.42 0.8M
2022-01-27 25.17 25.88 24.43 24.55 0.9M
2022-01-26 25.17 25.48 24.56 25.11 1.2M
2022-01-25 25.10 25.18 24.12 24.88 1.1M
2022-01-24 24.84 25.45 24.60 25.36 1.0M
2022-01-21 24.98 25.56 24.98 25.14 0.6M
2022-01-20 25.24 25.73 24.92 25.02 0.7M
2022-01-19 24.47 25.32 24.14 24.99 0.9M
2022-01-18 26.26 26.26 25.40 25.45 0.8M
2022-01-14 27.43 27.43 26.10 26.43 0.5M
2022-01-13 27.09 27.69 26.78 27.45 0.5M
2022-01-12 27.24 27.30 26.79 27.11 0.4M
2022-01-11 27.71 27.85 27.17 27.28 0.7M
2022-01-10 27.87 28.01 27.28 27.92 1.0M
2022-01-07 26.93 27.99 26.77 27.90 1.1M
2022-01-06 27.54 27.54 26.79 26.83 1.1M
2022-01-05 27.92 28.33 27.20 27.31 1.3M
2022-01-04 28.51 28.71 27.84 27.85 0.6M
2022-01-03 28.38 28.88 28.11 28.56 0.9M