Comparing Back to the side-by-side chart ↗
Graincorp Ltd（GNC.AU）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.51 | 6.52 | 6.34 | 6.49 | +0.00% | 820,006 |
| 2026-10-15 | 6.56 | 6.61 | 6.46 | 6.49 | -1.22% | 1,384,056 |
| 2026-10-14 | 6.69 | 6.71 | 6.50 | 6.57 | -1.94% | 1,120,381 |
| 2026-10-13 | 6.69 | 6.76 | 6.65 | 6.70 | +0.00% | 650,531 |
| 2026-10-12 | 6.73 | 6.74 | 6.66 | 6.70 | +0.00% | 443,085 |
| 2026-10-09 | 6.81 | 6.82 | 6.70 | 6.70 | -1.03% | 622,765 |
| 2026-10-08 | 6.76 | 6.79 | 6.71 | 6.77 | -0.44% | 1,440,427 |
| 2026-10-07 | 6.72 | 6.82 | 6.63 | 6.80 | +2.41% | 1,234,904 |
| 2026-10-06 | 6.61 | 6.74 | 6.58 | 6.64 | +0.91% | 498,753 |
| 2026-10-05 | 6.43 | 6.59 | 6.39 | 6.58 | +2.33% | 517,121 |
| 2026-10-02 | 6.64 | 6.72 | 6.42 | 6.43 | -3.31% | 943,335 |
| 2026-10-01 | 6.75 | 6.82 | 6.64 | 6.65 | -2.78% | 741,045 |
| 2026-09-30 | 6.59 | 6.84 | 6.59 | 6.84 | +0.88% | 1,326,755 |
| 2026-09-29 | 6.65 | 6.78 | 6.60 | 6.78 | +2.11% | 1,045,420 |
| 2026-09-28 | 6.57 | 6.66 | 6.50 | 6.64 | +1.07% | 1,505,912 |
| 2026-09-25 | 6.64 | 6.64 | 6.57 | 6.57 | -1.05% | 710,584 |
| 2026-09-24 | 6.48 | 6.65 | 6.48 | 6.64 | +0.91% | 1,552,931 |
| 2026-09-23 | 6.68 | 6.72 | 6.57 | 6.58 | -1.20% | 784,073 |
| 2026-09-22 | 6.67 | 6.72 | 6.60 | 6.66 | -0.89% | 1,180,405 |
| 2026-09-21 | 6.57 | 6.77 | 6.57 | 6.72 | +2.44% | 1,028,129 |
| 2026-09-18 | 6.59 | 6.60 | 6.50 | 6.56 | -0.46% | 7,366,279 |
| 2026-09-17 | 6.57 | 6.64 | 6.52 | 6.59 | +1.07% | 1,032,484 |
| 2026-09-16 | 6.66 | 6.69 | 6.51 | 6.52 | -1.51% | 1,562,701 |
| 2026-09-15 | 6.55 | 6.71 | 6.50 | 6.62 | +1.22% | 1,276,983 |
| 2026-09-14 | 6.50 | 6.60 | 6.32 | 6.54 | -0.15% | 1,538,308 |
| 2026-09-11 | 6.58 | 6.66 | 6.50 | 6.55 | -1.65% | 2,443,427 |
| 2026-09-10 | 6.85 | 6.86 | 6.52 | 6.66 | -4.03% | 3,071,280 |
| 2026-09-09 | 6.85 | 6.99 | 6.82 | 6.94 | +0.43% | 1,812,590 |
| 2026-09-08 | 6.90 | 6.94 | 6.75 | 6.91 | +0.88% | 2,674,109 |
| 2026-09-07 | 6.80 | 6.95 | 6.71 | 6.85 | +0.59% | 1,767,535 |
| 2026-09-04 | 6.99 | 6.99 | 6.76 | 6.81 | -3.13% | 2,321,388 |
| 2026-09-03 | 6.97 | 7.12 | 6.89 | 7.03 | +1.15% | 2,871,398 |
| 2026-09-02 | 6.34 | 6.95 | 6.27 | 6.95 | +11.02% | 3,901,011 |
| 2026-09-01 | 6.17 | 6.34 | 6.15 | 6.26 | +1.29% | 3,119,630 |
| 2026-08-31 | 6.29 | 6.42 | 6.18 | 6.18 | -0.80% | 2,283,680 |
| 2026-08-28 | 6.05 | 6.30 | 6.04 | 6.23 | +2.81% | 1,975,021 |
| 2026-08-27 | 5.86 | 6.15 | 5.86 | 6.06 | +4.48% | 2,467,654 |
| 2026-08-26 | 5.88 | 5.97 | 5.79 | 5.80 | -2.19% | 1,320,046 |
| 2026-08-25 | 5.76 | 5.93 | 5.75 | 5.93 | +3.49% | 1,799,302 |
| 2026-08-24 | 5.59 | 5.75 | 5.54 | 5.73 | +2.50% | 1,113,286 |
| 2026-08-21 | 5.63 | 5.63 | 5.53 | 5.59 | -0.36% | 835,620 |
| 2026-08-20 | 5.66 | 5.68 | 5.59 | 5.61 | -0.88% | 1,327,955 |
| 2026-08-19 | 5.52 | 5.70 | 5.45 | 5.66 | +2.72% | 2,156,347 |
| 2026-08-18 | 5.42 | 5.52 | 5.37 | 5.51 | +1.47% | 1,385,725 |
| 2026-08-17 | 5.43 | 5.44 | 5.34 | 5.43 | +0.56% | 1,375,518 |
| 2026-08-14 | 5.48 | 5.49 | 5.37 | 5.40 | -0.55% | 818,631 |
| 2026-08-13 | 5.45 | 5.53 | 5.40 | 5.43 | +0.00% | 1,529,013 |
| 2026-08-12 | 5.39 | 5.43 | 5.33 | 5.43 | +0.56% | 1,118,738 |
| 2026-08-11 | 5.46 | 5.46 | 5.27 | 5.40 | -1.28% | 1,479,294 |
| 2026-08-10 | 5.48 | 5.52 | 5.42 | 5.47 | -0.18% | 662,340 |
| 2026-08-07 | 5.45 | 5.52 | 5.41 | 5.48 | +0.55% | 890,193 |
| 2026-08-06 | 5.40 | 5.45 | 5.35 | 5.45 | +0.74% | 916,430 |
| 2026-08-05 | 5.53 | 5.61 | 5.41 | 5.41 | -2.17% | 1,739,288 |
| 2026-08-04 | 5.67 | 5.72 | 5.44 | 5.53 | -2.30% | 1,977,271 |
| 2026-08-03 | 5.53 | 5.68 | 5.46 | 5.66 | +1.25% | 1,000,879 |
| 2026-07-31 | 5.66 | 5.76 | 5.57 | 5.59 | -0.89% | 1,834,465 |
| 2026-07-30 | 5.75 | 5.77 | 5.63 | 5.64 | -1.91% | 1,807,513 |
| 2026-07-29 | 5.74 | 5.83 | 5.64 | 5.75 | +0.17% | 2,277,658 |
| 2026-07-28 | 5.48 | 5.77 | 5.45 | 5.74 | +3.99% | 3,114,744 |
| 2026-07-27 | 5.51 | 5.55 | 5.43 | 5.52 | +1.28% | 1,381,644 |
| 2026-07-24 | 5.40 | 5.48 | 5.33 | 5.45 | +0.93% | 1,268,467 |
| 2026-07-23 | 5.29 | 5.53 | 5.28 | 5.40 | +2.86% | 2,939,435 |
| 2026-07-22 | 5.23 | 5.27 | 5.17 | 5.25 | +0.00% | 1,871,557 |
| 2026-07-21 | 5.21 | 5.32 | 5.14 | 5.25 | +0.38% | 2,235,979 |
| 2026-07-20 | 5.02 | 5.27 | 5.01 | 5.23 | +4.18% | 3,249,753 |
| 2026-07-17 | 5.00 | 5.05 | 5.00 | 5.02 | +1.01% | 1,229,617 |
| 2026-07-16 | 4.92 | 5.01 | 4.90 | 4.97 | +1.22% | 1,370,118 |
| 2026-07-15 | 4.91 | 4.92 | 4.85 | 4.91 | +0.00% | 1,212,384 |
| 2026-07-14 | 4.91 | 4.97 | 4.87 | 4.91 | -0.61% | 1,332,130 |
| 2026-07-13 | 4.87 | 5.00 | 4.85 | 4.94 | +1.65% | 1,316,428 |
| 2026-07-10 | 4.80 | 4.90 | 4.78 | 4.86 | +0.21% | 1,546,869 |
| 2026-07-09 | 4.75 | 4.87 | 4.72 | 4.85 | +1.68% | 2,490,250 |
| 2026-07-08 | 4.78 | 4.82 | 4.72 | 4.77 | -0.42% | 957,844 |
| 2026-07-07 | 4.77 | 4.86 | 4.76 | 4.79 | +0.42% | 822,786 |
| 2026-07-06 | 4.83 | 4.84 | 4.77 | 4.77 | +0.42% | 1,000,707 |
| 2026-07-03 | 4.85 | 4.88 | 4.75 | 4.75 | -1.66% | 1,297,096 |
| 2026-07-02 | 4.90 | 4.91 | 4.80 | 4.83 | -0.62% | 1,392,487 |
| 2026-07-01 | 4.81 | 4.90 | 4.72 | 4.86 | -1.02% | 1,732,097 |
| 2026-06-30 | 5.05 | 5.07 | 4.89 | 4.91 | -2.39% | 2,096,961 |
| 2026-06-29 | 5.01 | 5.09 | 5.00 | 5.03 | +1.00% | 1,607,130 |
| 2026-06-26 | 5.00 | 5.03 | 4.95 | 4.98 | -0.40% | 1,307,713 |
| 2026-06-25 | 4.99 | 5.07 | 4.99 | 5.00 | +0.40% | 1,291,305 |
| 2026-06-24 | 5.00 | 5.02 | 4.97 | 4.98 | +0.00% | 1,215,733 |
| 2026-06-23 | 5.08 | 5.09 | 4.98 | 4.98 | -1.78% | 1,361,265 |
| 2026-06-22 | 5.08 | 5.09 | 5.01 | 5.07 | +1.20% | 1,054,097 |
| 2026-06-19 | 5.12 | 5.14 | 5.01 | 5.01 | -1.76% | 2,152,849 |
| 2026-06-18 | 5.23 | 5.24 | 5.10 | 5.10 | -2.67% | 1,684,929 |
| 2026-06-17 | 5.26 | 5.32 | 5.20 | 5.24 | -0.19% | 2,142,918 |
| 2026-06-16 | 5.22 | 5.31 | 5.17 | 5.25 | +0.00% | 1,533,713 |
| 2026-06-15 | 5.20 | 5.26 | 5.17 | 5.25 | +1.35% | 1,220,126 |
| 2026-06-12 | 5.22 | 5.22 | 5.13 | 5.18 | +1.17% | 1,401,020 |
| 2026-06-11 | 5.06 | 5.13 | 5.04 | 5.12 | -0.19% | 1,728,142 |
| 2026-06-10 | 5.01 | 5.16 | 4.97 | 5.13 | +1.58% | 1,391,455 |
| 2026-06-09 | 5.09 | 5.11 | 5.01 | 5.05 | -1.37% | 1,252,995 |
| 2026-06-05 | 5.15 | 5.19 | 5.06 | 5.12 | +0.59% | 951,558 |
| 2026-06-04 | 4.96 | 5.12 | 4.95 | 5.09 | +2.00% | 1,730,855 |
| 2026-06-03 | 4.99 | 5.06 | 4.93 | 4.99 | +1.63% | 1,576,720 |
| 2026-06-02 | 5.00 | 5.00 | 4.88 | 4.91 | -1.80% | 1,787,898 |
| 2026-06-01 | 5.05 | 5.05 | 4.93 | 5.00 | +1.42% | 1,841,117 |
| 2026-05-29 | 4.95 | 5.05 | 4.92 | 4.93 | +0.20% | 2,438,693 |
| 2026-05-28 | 5.05 | 5.05 | 4.92 | 4.92 | -2.57% | 1,802,468 |
| 2026-05-27 | 5.05 | 5.08 | 5.01 | 5.05 | -0.39% | 1,904,625 |
| 2026-05-26 | 5.05 | 5.16 | 5.02 | 5.07 | +3.47% | 2,878,147 |
| 2026-05-25 | 4.73 | 4.92 | 4.72 | 4.90 | +2.94% | 1,218,862 |
| 2026-05-22 | 4.77 | 4.80 | 4.71 | 4.76 | +1.06% | 1,182,726 |
| 2026-05-21 | 4.79 | 4.80 | 4.69 | 4.71 | -0.42% | 1,640,480 |
| 2026-05-20 | 4.90 | 4.91 | 4.73 | 4.73 | -2.87% | 2,582,611 |
| 2026-05-19 | 5.01 | 5.07 | 4.85 | 4.87 | -1.22% | 2,445,820 |
| 2026-05-18 | 5.25 | 5.31 | 4.93 | 4.93 | -5.37% | 2,787,516 |
| 2026-05-15 | 5.24 | 5.32 | 5.15 | 5.21 | -3.16% | 3,169,590 |
| 2026-05-14 | 6.06 | 6.20 | 5.25 | 5.38 | -13.50% | 5,133,791 |
| 2026-05-13 | 6.20 | 6.27 | 6.12 | 6.22 | +1.80% | 1,045,464 |
| 2026-05-12 | 6.08 | 6.15 | 6.06 | 6.11 | -0.65% | 748,611 |
| 2026-05-11 | 6.08 | 6.18 | 6.07 | 6.15 | +0.82% | 405,536 |
| 2026-05-08 | 6.20 | 6.24 | 6.07 | 6.10 | -1.93% | 563,008 |
| 2026-05-07 | 6.16 | 6.31 | 6.15 | 6.22 | +1.47% | 977,387 |
| 2026-05-06 | 6.21 | 6.21 | 6.10 | 6.13 | -0.16% | 2,063,719 |
| 2026-05-05 | 6.12 | 6.16 | 6.03 | 6.14 | +0.16% | 739,995 |
| 2026-05-04 | 6.29 | 6.29 | 6.12 | 6.13 | -2.85% | 857,073 |
| 2026-05-01 | 6.18 | 6.32 | 6.12 | 6.31 | +2.10% | 909,107 |
| 2026-04-30 | 6.06 | 6.18 | 6.01 | 6.18 | +0.65% | 952,097 |
| 2026-04-29 | 6.14 | 6.16 | 6.05 | 6.14 | +0.00% | 884,879 |
| 2026-04-28 | 6.40 | 6.45 | 6.05 | 6.14 | -4.81% | 1,278,593 |
| 2026-04-27 | 6.43 | 6.50 | 6.41 | 6.45 | +0.78% | 365,669 |
| 2026-04-24 | 6.49 | 6.49 | 6.37 | 6.40 | -0.62% | 522,880 |
| 2026-04-23 | 6.41 | 6.46 | 6.33 | 6.44 | -0.77% | 723,095 |
| 2026-04-22 | 6.50 | 6.56 | 6.44 | 6.49 | +0.93% | 644,838 |
| 2026-04-21 | 6.39 | 6.43 | 6.32 | 6.43 | +2.06% | 737,308 |
| 2026-04-20 | 6.40 | 6.41 | 6.23 | 6.30 | -0.79% | 897,014 |
| 2026-04-17 | 6.46 | 6.47 | 6.28 | 6.35 | -2.16% | 1,245,156 |
| 2026-04-16 | 6.61 | 6.61 | 6.45 | 6.49 | -1.22% | 1,023,980 |
| 2026-04-15 | 6.61 | 6.66 | 6.56 | 6.57 | -0.15% | 797,285 |
| 2026-04-14 | 6.62 | 6.63 | 6.54 | 6.58 | +0.00% | 821,110 |
| 2026-04-13 | 6.65 | 6.66 | 6.57 | 6.58 | -1.05% | 714,058 |
| 2026-04-10 | 6.65 | 6.68 | 6.54 | 6.65 | -0.60% | 1,014,552 |
| 2026-04-09 | 6.66 | 6.74 | 6.63 | 6.69 | +0.60% | 652,775 |
| 2026-04-08 | 6.63 | 6.69 | 6.54 | 6.65 | +0.30% | 1,473,208 |
| 2026-04-07 | 6.70 | 6.70 | 6.56 | 6.63 | -0.15% | 783,361 |
| 2026-04-02 | 6.65 | 6.71 | 6.57 | 6.64 | +1.07% | 863,308 |
| 2026-04-01 | 6.65 | 6.66 | 6.54 | 6.57 | -0.90% | 730,052 |
| 2026-03-31 | 6.55 | 6.75 | 6.54 | 6.63 | +0.45% | 1,326,198 |
| 2026-03-30 | 6.52 | 6.60 | 6.39 | 6.60 | +0.00% | 1,569,914 |
| 2026-03-27 | 6.45 | 6.64 | 6.41 | 6.60 | +3.12% | 1,700,493 |
| 2026-03-26 | 6.28 | 6.42 | 6.23 | 6.40 | +2.73% | 938,984 |
| 2026-03-25 | 6.15 | 6.28 | 6.14 | 6.23 | +1.96% | 690,795 |
| 2026-03-24 | 6.21 | 6.22 | 6.02 | 6.11 | -0.33% | 850,666 |
| 2026-03-23 | 6.05 | 6.16 | 6.01 | 6.13 | -0.81% | 1,385,903 |
| 2026-03-20 | 6.31 | 6.35 | 6.18 | 6.18 | -1.75% | 6,679,143 |
| 2026-03-19 | 6.32 | 6.35 | 6.20 | 6.29 | -0.16% | 1,417,731 |
| 2026-03-18 | 6.18 | 6.33 | 6.18 | 6.30 | +1.94% | 634,947 |
| 2026-03-17 | 6.21 | 6.25 | 6.13 | 6.18 | +0.65% | 872,916 |
| 2026-03-16 | 6.13 | 6.20 | 6.07 | 6.14 | +0.82% | 914,223 |
| 2026-03-13 | 6.12 | 6.17 | 6.00 | 6.09 | -0.16% | 1,054,189 |
| 2026-03-12 | 6.15 | 6.16 | 6.01 | 6.10 | +0.00% | 1,298,448 |
| 2026-03-11 | 6.12 | 6.16 | 6.09 | 6.10 | -0.16% | 903,469 |
| 2026-03-10 | 6.15 | 6.18 | 6.06 | 6.11 | +0.33% | 725,268 |
| 2026-03-09 | 6.09 | 6.23 | 6.05 | 6.09 | -1.77% | 2,165,334 |
| 2026-03-06 | 6.16 | 6.23 | 6.13 | 6.20 | +0.16% | 566,629 |
| 2026-03-05 | 6.15 | 6.27 | 6.15 | 6.19 | +1.48% | 982,671 |
| 2026-03-04 | 6.08 | 6.14 | 6.04 | 6.10 | -0.65% | 5,234,808 |
| 2026-03-03 | 6.27 | 6.33 | 6.08 | 6.14 | -2.07% | 988,485 |
| 2026-03-02 | 6.16 | 6.36 | 6.10 | 6.27 | +1.79% | 1,643,240 |
| 2026-02-27 | 6.11 | 6.22 | 6.05 | 6.16 | +0.98% | 1,213,928 |
| 2026-02-26 | 6.02 | 6.10 | 5.99 | 6.10 | +1.67% | 1,009,355 |
| 2026-02-25 | 5.90 | 6.00 | 5.88 | 6.00 | +1.01% | 900,677 |
| 2026-02-24 | 5.95 | 5.96 | 5.88 | 5.94 | +1.02% | 967,845 |
| 2026-02-23 | 5.80 | 5.90 | 5.79 | 5.88 | +0.68% | 1,153,675 |
| 2026-02-20 | 5.79 | 5.85 | 5.75 | 5.84 | +0.34% | 679,321 |
| 2026-02-19 | 5.85 | 5.85 | 5.77 | 5.82 | -0.68% | 915,170 |
| 2026-02-18 | 5.92 | 5.96 | 5.84 | 5.86 | +0.00% | 783,281 |
| 2026-02-17 | 5.80 | 5.86 | 5.75 | 5.86 | +1.56% | 718,113 |
| 2026-02-16 | 5.71 | 5.90 | 5.70 | 5.77 | +1.76% | 899,841 |
| 2026-02-13 | 5.75 | 5.81 | 5.67 | 5.67 | -1.39% | 666,000 |
| 2026-02-12 | 5.85 | 5.89 | 5.74 | 5.75 | -1.54% | 1,309,225 |
| 2026-02-11 | 5.81 | 5.87 | 5.77 | 5.84 | +2.10% | 1,208,936 |
| 2026-02-10 | 5.67 | 5.77 | 5.65 | 5.72 | +1.78% | 1,300,897 |
| 2026-02-09 | 5.66 | 5.71 | 5.60 | 5.62 | +0.18% | 1,270,610 |
| 2026-02-06 | 5.71 | 5.75 | 5.59 | 5.61 | -2.77% | 1,926,373 |
| 2026-02-05 | 5.82 | 5.83 | 5.70 | 5.77 | -0.35% | 2,351,916 |
| 2026-02-04 | 6.05 | 6.08 | 5.78 | 5.79 | -3.02% | 2,845,445 |
| 2026-02-03 | 6.15 | 6.20 | 5.94 | 5.97 | -3.55% | 3,457,154 |
| 2026-02-02 | 6.18 | 6.41 | 5.81 | 6.19 | -14.03% | 3,948,721 |
| 2026-01-30 | 7.27 | 7.32 | 7.17 | 7.20 | -0.41% | 1,342,787 |
| 2026-01-29 | 7.25 | 7.29 | 7.16 | 7.23 | -0.28% | 591,545 |
| 2026-01-28 | 7.28 | 7.29 | 7.21 | 7.25 | +0.28% | 767,854 |
| 2026-01-27 | 7.24 | 7.30 | 7.18 | 7.23 | +0.14% | 783,112 |
| 2026-01-23 | 7.28 | 7.30 | 7.11 | 7.22 | +0.14% | 901,543 |
| 2026-01-22 | 7.16 | 7.29 | 7.15 | 7.21 | +0.98% | 719,595 |
| 2026-01-21 | 7.16 | 7.24 | 7.04 | 7.14 | -0.14% | 897,964 |
| 2026-01-20 | 7.13 | 7.17 | 7.07 | 7.15 | +0.14% | 349,300 |
| 2026-01-19 | 7.29 | 7.31 | 7.09 | 7.14 | -2.06% | 748,779 |
| 2026-01-16 | 7.26 | 7.36 | 7.25 | 7.29 | +1.53% | 910,187 |
| 2026-01-15 | 7.17 | 7.24 | 7.14 | 7.18 | -0.28% | 1,228,627 |
| 2026-01-14 | 7.06 | 7.28 | 7.06 | 7.20 | +1.69% | 1,433,791 |
| 2026-01-13 | 7.11 | 7.11 | 7.01 | 7.08 | +1.00% | 678,263 |
| 2026-01-12 | 7.13 | 7.17 | 7.00 | 7.01 | -1.68% | 1,140,988 |
| 2026-01-09 | 7.05 | 7.15 | 7.04 | 7.13 | +0.56% | 1,505,208 |
| 2026-01-08 | 7.20 | 7.21 | 7.02 | 7.09 | -1.66% | 1,441,596 |
| 2026-01-07 | 7.11 | 7.25 | 7.11 | 7.21 | +0.98% | 1,216,562 |
| 2026-01-06 | 7.11 | 7.17 | 7.07 | 7.14 | +0.56% | 979,256 |
| 2026-01-05 | 7.21 | 7.25 | 7.07 | 7.10 | -1.53% | 1,085,537 |
| 2026-01-02 | 7.21 | 7.27 | 7.19 | 7.21 | +0.42% | 309,430 |
| 2025-12-31 | 7.27 | 7.29 | 7.18 | 7.18 | -1.24% | 231,316 |
| 2025-12-30 | 7.20 | 7.32 | 7.20 | 7.27 | +0.83% | 507,286 |
| 2025-12-29 | 7.10 | 7.26 | 7.10 | 7.21 | +1.41% | 489,965 |
| 2025-12-24 | 7.13 | 7.17 | 7.10 | 7.11 | -0.97% | 249,367 |
| 2025-12-23 | 7.14 | 7.18 | 7.07 | 7.18 | +0.14% | 366,453 |
| 2025-12-22 | 7.05 | 7.21 | 7.03 | 7.17 | +1.85% | 810,250 |
| 2025-12-19 | 7.20 | 7.23 | 7.04 | 7.04 | -1.26% | 1,816,491 |
| 2025-12-18 | 7.14 | 7.31 | 7.03 | 7.13 | +0.56% | 3,173,638 |
| 2025-12-17 | 7.52 | 7.66 | 6.70 | 7.09 | -15.39% | 4,774,310 |
| 2025-12-16 | 8.38 | 8.49 | 8.34 | 8.38 | +0.00% | 603,974 |
| 2025-12-15 | 8.39 | 8.49 | 8.36 | 8.38 | +0.12% | 743,179 |
| 2025-12-12 | 8.37 | 8.43 | 8.31 | 8.37 | +0.36% | 940,628 |
| 2025-12-11 | 8.33 | 8.39 | 8.28 | 8.34 | +0.12% | 404,232 |
| 2025-12-10 | 8.39 | 8.43 | 8.29 | 8.33 | -0.36% | 1,063,549 |
| 2025-12-09 | 8.23 | 8.38 | 8.19 | 8.36 | +0.84% | 901,340 |
| 2025-12-08 | 8.20 | 8.30 | 8.19 | 8.29 | +0.85% | 609,572 |
| 2025-12-05 | 8.15 | 8.26 | 8.13 | 8.22 | +0.37% | 720,649 |
| 2025-12-04 | 8.18 | 8.23 | 8.10 | 8.19 | +0.61% | 1,454,146 |
| 2025-12-03 | 8.10 | 8.14 | 8.06 | 8.14 | +1.37% | 3,291,648 |
| 2025-12-02 | 8.01 | 8.13 | 7.99 | 8.03 | -0.25% | 1,025,379 |
| 2025-12-01 | 8.05 | 8.19 | 7.99 | 8.05 | -0.37% | 1,119,669 |
| 2025-11-28 | 8.08 | 8.13 | 8.04 | 8.08 | -0.62% | 520,885 |
| 2025-11-27 | 8.30 | 8.35 | 8.08 | 8.13 | -2.17% | 795,409 |
| 2025-11-26 | 8.19 | 8.37 | 8.19 | 8.31 | -2.00% | 1,052,701 |
| 2025-11-25 | 8.56 | 8.61 | 8.47 | 8.48 | -0.93% | 3,096,881 |
| 2025-11-24 | 8.47 | 8.60 | 8.47 | 8.56 | +1.30% | 1,562,586 |
| 2025-11-21 | 8.50 | 8.51 | 8.41 | 8.45 | +0.12% | 811,071 |
| 2025-11-20 | 8.42 | 8.53 | 8.35 | 8.44 | +0.24% | 1,735,092 |
| 2025-11-19 | 8.20 | 8.43 | 8.19 | 8.42 | +2.43% | 1,379,112 |
| 2025-11-18 | 8.20 | 8.34 | 8.14 | 8.22 | +1.48% | 1,807,882 |
| 2025-11-17 | 7.95 | 8.21 | 7.89 | 8.10 | +1.38% | 1,760,744 |
| 2025-11-14 | 7.95 | 8.04 | 7.88 | 7.99 | +0.13% | 1,326,809 |
| 2025-11-13 | 8.61 | 8.68 | 7.85 | 7.98 | -10.84% | 3,184,513 |
| 2025-11-12 | 8.86 | 9.00 | 8.85 | 8.95 | +1.02% | 1,202,120 |
| 2025-11-11 | 8.85 | 8.99 | 8.83 | 8.86 | +0.34% | 759,527 |
| 2025-11-10 | 8.84 | 8.89 | 8.79 | 8.83 | -0.11% | 607,684 |
| 2025-11-07 | 8.77 | 8.84 | 8.76 | 8.84 | +0.80% | 315,827 |
| 2025-11-06 | 8.85 | 8.91 | 8.71 | 8.77 | -0.68% | 536,262 |
| 2025-11-05 | 8.82 | 8.83 | 8.66 | 8.83 | +0.57% | 548,888 |
| 2025-11-04 | 8.82 | 8.86 | 8.77 | 8.78 | -0.45% | 347,807 |
| 2025-11-03 | 8.87 | 8.89 | 8.79 | 8.82 | -0.34% | 431,901 |
| 2025-10-31 | 8.76 | 8.87 | 8.76 | 8.85 | +0.80% | 474,444 |
| 2025-10-30 | 8.75 | 8.89 | 8.70 | 8.78 | -0.11% | 344,588 |
| 2025-10-29 | 8.76 | 8.84 | 8.69 | 8.79 | +0.80% | 615,497 |
| 2025-10-28 | 8.71 | 8.76 | 8.63 | 8.72 | +0.46% | 624,975 |
| 2025-10-27 | 8.71 | 8.71 | 8.57 | 8.68 | +0.58% | 422,441 |
| 2025-10-24 | 8.70 | 8.72 | 8.57 | 8.63 | -0.46% | 470,167 |
| 2025-10-23 | 8.54 | 8.78 | 8.54 | 8.67 | +1.17% | 744,450 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：9月（+10.12%）。最も弱い月：12月（-10.81%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Graincorp Ltd（GNC.AU）の直近終値は？
2026-10-16 時点で 6.49。Closelookデータレイクの日次価格記録より。
GNC.AU の52週高値・安値は？
直近52週間で高値 9.00、安値 4.69（2026-10-16 時点）。
Graincorp Ltd が歴史的に最も強い月と弱い月は？
歴史的に、GNC.AU の最も強い月は 9月（平均 +10.12%）、最も弱い月は 12月（平均 -10.81%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー455本から計算。