Guardian Pharmacy Services, Inc.（GRDN）— 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	39.68	39.86	39.07	39.47	-0.53%	426,000
2026-10-15	40.87	41.22	39.26	39.68	-2.22%	444,000
2026-10-14	39.56	40.59	39.30	40.58	+1.93%	390,700
2026-10-13	40.77	40.77	39.63	39.81	-1.63%	300,400
2026-10-12	40.61	40.61	39.13	40.47	-1.96%	733,200
2026-10-09	41.43	41.48	40.67	41.28	-0.77%	397,500
2026-10-08	40.79	41.80	40.19	41.60	+2.26%	574,100
2026-10-07	40.77	41.98	40.35	40.68	-1.26%	388,300
2026-10-06	42.30	42.95	40.80	41.20	-2.14%	388,632
2026-10-05	42.60	42.74	42.08	42.10	-0.66%	276,030
2026-10-02	41.10	42.44	40.86	42.38	+3.77%	542,300
2026-10-01	40.66	41.24	40.04	40.84	+0.15%	498,100
2026-09-30	41.23	41.89	40.54	40.78	+0.25%	540,200
2026-09-29	40.48	40.89	40.19	40.68	-0.15%	488,200
2026-09-28	41.12	42.42	40.09	40.74	-1.14%	621,500
2026-09-25	41.70	42.34	41.19	41.21	-1.39%	720,600
2026-09-24	43.09	43.82	41.50	41.79	-3.40%	494,400
2026-09-23	44.65	45.07	43.17	43.26	-3.16%	440,800
2026-09-22	44.36	45.37	44.36	44.67	+1.15%	396,900
2026-09-21	45.14	45.14	43.34	44.16	-1.84%	570,300
2026-09-18	45.01	45.64	44.24	44.99	-0.13%	3,205,600
2026-09-17	46.53	46.97	45.02	45.05	-3.16%	604,000
2026-09-16	47.57	48.33	45.19	46.52	-3.08%	836,800
2026-09-15	46.00	48.14	46.00	48.00	+3.25%	719,482
2026-09-14	43.50	46.81	43.50	46.49	+6.53%	925,866
2026-09-11	44.06	44.76	43.39	43.64	-0.43%	923,200
2026-09-10	43.23	44.55	42.87	43.83	+1.01%	698,600
2026-09-09	42.31	43.73	41.98	43.39	+2.21%	518,500
2026-09-08	40.61	42.63	40.01	42.45	+4.12%	653,108
2026-09-04	40.13	40.95	39.98	40.77	+1.59%	418,400
2026-09-03	39.41	40.15	38.04	40.13	+2.79%	652,700
2026-09-02	38.87	40.08	38.66	39.04	+0.44%	469,700
2026-09-01	37.06	39.34	35.90	38.87	+4.80%	537,300
2026-08-31	36.97	37.44	36.65	37.09	+0.08%	299,000
2026-08-28	37.52	37.61	36.84	37.06	-0.72%	412,400
2026-08-27	37.40	37.74	36.86	37.33	-0.40%	219,100
2026-08-26	37.47	38.13	37.22	37.48	+0.48%	284,600
2026-08-25	37.88	37.88	36.79	37.30	-1.06%	321,615
2026-08-24	38.09	38.36	37.34	37.70	-0.61%	349,302
2026-08-21	37.55	38.12	36.90	37.93	+1.20%	396,500
2026-08-20	37.51	37.99	37.24	37.48	-1.29%	214,900
2026-08-19	38.44	39.57	37.70	37.97	-0.81%	230,700
2026-08-18	37.93	38.86	37.70	38.28	+0.74%	369,000
2026-08-17	38.34	38.77	37.53	38.00	-1.12%	459,500
2026-08-14	38.37	39.05	37.58	38.43	-0.08%	290,700
2026-08-13	39.08	39.51	37.71	38.46	-0.31%	310,900
2026-08-12	40.00	40.00	38.44	38.58	-2.23%	364,800
2026-08-11	41.66	41.66	38.74	39.46	-4.85%	705,200
2026-08-10	43.45	44.13	40.99	41.47	-5.38%	454,700
2026-08-07	43.15	47.02	42.06	43.83	+11.05%	1,045,100
2026-08-06	40.49	40.70	39.15	39.47	-2.54%	283,200
2026-08-05	40.17	41.11	40.17	40.50	-0.07%	164,400
2026-08-04	41.35	41.64	40.48	40.53	-0.69%	201,000
2026-08-03	39.88	40.94	39.88	40.81	+3.24%	247,000
2026-07-31	40.79	41.73	39.23	39.53	-4.05%	431,300
2026-07-30	41.23	41.92	40.21	41.20	+0.51%	191,500
2026-07-29	41.76	43.27	40.31	40.99	-2.08%	259,800
2026-07-28	42.14	42.14	41.21	41.86	+0.96%	201,093
2026-07-27	40.84	42.19	40.35	41.46	+2.50%	315,809
2026-07-24	40.06	40.55	39.30	40.45	+2.56%	251,600
2026-07-23	39.16	39.54	37.03	39.44	-0.83%	768,300
2026-07-22	40.92	40.99	39.45	39.77	-2.79%	162,600
2026-07-21	39.78	40.92	39.54	40.91	+2.84%	199,500
2026-07-20	40.73	41.08	39.41	39.78	-1.83%	232,300
2026-07-17	39.80	40.81	39.55	40.52	+0.37%	316,500
2026-07-16	40.07	41.02	39.61	40.37	+1.00%	253,400
2026-07-15	39.44	40.34	39.17	39.97	+0.76%	240,500
2026-07-14	40.07	41.02	39.23	39.67	-1.54%	300,000
2026-07-13	40.81	41.31	40.15	40.29	-1.64%	259,000
2026-07-10	41.01	41.15	40.01	40.96	-0.24%	278,200
2026-07-09	40.46	41.87	40.26	41.06	+1.66%	305,700
2026-07-08	39.48	40.77	38.82	40.39	+1.05%	562,200
2026-07-07	41.15	41.44	39.36	39.97	-3.41%	389,100
2026-07-06	42.03	42.96	41.28	41.38	-1.48%	240,900
2026-07-02	42.11	43.40	41.88	42.00	-0.31%	565,100
2026-07-01	41.63	42.72	40.54	42.13	+0.62%	773,200
2026-06-30	40.74	43.20	40.29	41.87	+3.54%	783,200
2026-06-29	42.19	43.39	40.15	40.44	-4.42%	533,300
2026-06-26	39.18	42.31	38.15	42.31	+8.82%	998,700
2026-06-25	38.59	39.80	38.28	38.88	+1.43%	543,200
2026-06-24	39.57	40.25	38.32	38.33	-2.19%	463,300
2026-06-23	40.90	41.10	39.04	39.19	-6.45%	477,300
2026-06-22	42.81	43.57	41.89	41.89	-1.23%	423,400
2026-06-18	43.90	44.00	42.12	42.41	-2.28%	1,002,700
2026-06-17	43.31	43.70	42.49	43.40	+2.31%	281,600
2026-06-16	43.14	43.76	42.39	42.42	-1.07%	377,300
2026-06-15	43.30	43.96	42.71	42.88	-0.49%	276,200
2026-06-12	43.16	43.85	42.85	43.09	+0.02%	305,700
2026-06-11	42.00	43.11	40.34	43.08	+2.64%	306,700
2026-06-10	41.87	42.48	41.30	41.97	+0.33%	412,600
2026-06-09	41.00	42.00	40.69	41.83	+3.26%	308,500
2026-06-08	40.48	40.91	39.78	40.51	+0.07%	309,500
2026-06-05	41.00	41.79	40.31	40.48	-0.78%	445,200
2026-06-04	39.37	41.01	38.85	40.80	+4.24%	494,900
2026-06-03	38.89	39.69	38.04	39.14	+0.57%	349,100
2026-06-02	39.05	39.99	38.57	38.92	-0.87%	499,600
2026-06-01	38.55	39.61	37.43	39.26	+1.34%	407,300
2026-05-29	38.51	39.16	38.16	38.74	-0.03%	591,600
2026-05-28	39.22	39.65	38.62	38.75	-0.95%	361,400
2026-05-27	38.70	39.33	37.33	39.12	+1.37%	272,100
2026-05-26	37.84	38.88	37.39	38.59	+0.29%	384,900
2026-05-22	38.30	38.93	37.84	38.48	+0.29%	284,400
2026-05-21	37.16	38.39	36.11	38.37	+1.97%	581,300
2026-05-20	36.46	37.68	36.08	37.63	+3.72%	408,200
2026-05-19	35.74	36.97	35.12	36.28	+1.28%	404,000
2026-05-18	36.65	36.94	35.72	35.82	-2.16%	272,800
2026-05-15	35.95	37.00	35.71	36.61	+0.94%	507,000
2026-05-14	35.65	36.80	35.52	36.27	+1.68%	355,200
2026-05-13	34.80	35.81	34.30	35.67	+2.18%	379,400
2026-05-12	35.74	35.99	34.88	34.91	-2.08%	296,500
2026-05-11	35.82	36.69	35.39	35.65	-1.22%	287,100
2026-05-08	36.48	37.35	35.82	36.09	-0.50%	542,800
2026-05-07	35.34	36.64	32.25	36.27	-0.85%	1,107,000
2026-05-06	37.47	37.88	36.26	36.58	-1.77%	467,400
2026-05-05	36.78	37.27	36.13	37.24	+1.64%	301,200
2026-05-04	37.19	37.41	35.97	36.64	-1.95%	382,700
2026-05-01	37.18	37.97	36.71	37.37	+0.73%	220,000
2026-04-30	37.42	37.73	36.01	37.10	-1.25%	321,600
2026-04-29	37.45	38.06	37.25	37.57	-0.05%	260,400
2026-04-28	38.14	39.27	37.38	37.59	-0.90%	335,900
2026-04-27	38.15	39.62	37.91	37.93	+0.96%	389,600
2026-04-24	36.92	38.13	36.92	37.57	+1.62%	561,900
2026-04-23	36.19	37.02	35.56	36.97	+1.96%	266,000
2026-04-22	36.58	37.17	35.76	36.26	+0.67%	248,400
2026-04-21	37.37	37.73	35.85	36.02	-3.54%	283,700
2026-04-20	37.50	38.42	37.17	37.34	-0.53%	274,200
2026-04-17	37.15	38.02	37.00	37.54	+1.60%	403,700
2026-04-16	37.09	37.55	36.56	36.95	-0.38%	256,900
2026-04-15	37.70	38.12	36.50	37.09	-1.85%	331,500
2026-04-14	39.49	39.65	37.50	37.79	-4.30%	438,400
2026-04-13	39.13	39.55	38.95	39.49	+0.87%	168,200
2026-04-10	40.57	40.64	38.92	39.15	-3.69%	350,600
2026-04-09	39.89	40.76	39.61	40.65	+1.55%	468,000
2026-04-08	40.01	41.36	39.72	40.03	+1.96%	932,700
2026-04-07	38.05	39.53	38.05	39.26	+2.13%	542,700
2026-04-06	37.99	39.18	37.75	38.44	+1.18%	755,200
2026-04-02	37.32	38.71	36.87	37.99	+0.98%	561,000
2026-04-01	38.03	38.28	37.01	37.62	-0.11%	775,500
2026-03-31	37.54	38.34	37.16	37.66	+1.10%	953,400
2026-03-30	35.30	37.55	35.23	37.25	+9.05%	760,900
2026-03-27	35.10	35.10	33.92	34.16	-3.50%	797,100
2026-03-26	36.28	36.50	35.36	35.40	-3.01%	453,900
2026-03-25	37.42	37.99	36.27	36.50	-2.85%	435,100
2026-03-24	36.82	37.67	36.80	37.57	+0.83%	392,000
2026-03-23	36.00	38.12	36.00	37.26	+4.60%	710,700
2026-03-20	34.52	35.68	33.52	35.62	+3.58%	854,400
2026-03-19	32.02	34.77	31.92	34.39	+1.42%	2,657,900
2026-03-18	33.71	34.33	33.38	33.91	-0.53%	361,200
2026-03-17	33.27	34.66	33.00	34.09	+3.52%	651,600
2026-03-16	33.25	33.30	32.26	32.93	+1.04%	370,000
2026-03-13	33.49	33.79	31.14	32.59	-2.04%	514,900
2026-03-12	34.52	35.99	32.78	33.27	-0.72%	683,500
2026-03-11	33.17	34.30	32.55	33.51	-0.42%	603,400
2026-03-10	32.81	34.14	31.46	33.65	+4.05%	499,760
2026-03-09	31.47	32.73	30.61	32.34	+1.76%	281,551
2026-03-06	33.30	33.56	31.29	31.78	-6.36%	205,400
2026-03-05	34.23	34.66	33.13	33.94	-2.36%	222,200
2026-03-04	34.10	35.15	33.43	34.76	+2.12%	217,200
2026-03-03	32.88	34.18	32.88	34.04	+1.13%	220,300
2026-03-02	33.01	33.72	32.82	33.66	+0.45%	113,700
2026-02-27	32.65	33.71	32.65	33.51	+1.33%	243,800
2026-02-26	33.14	33.73	32.73	33.07	-0.75%	137,500
2026-02-25	32.62	33.42	32.33	33.32	+2.74%	140,000
2026-02-24	33.08	33.26	32.13	32.43	-1.76%	113,800
2026-02-23	33.42	33.54	32.56	33.01	-1.58%	92,700
2026-02-20	32.93	33.93	32.37	33.54	+1.51%	145,200
2026-02-19	32.68	33.04	32.35	33.04	+0.64%	107,400
2026-02-18	31.82	33.02	31.82	32.83	+0.55%	167,300
2026-02-17	33.48	33.81	32.26	32.65	-2.42%	201,900
2026-02-13	33.45	34.16	32.84	33.46	+0.94%	165,700
2026-02-12	34.59	34.98	33.02	33.15	-4.16%	234,000
2026-02-11	33.78	34.82	33.44	34.59	+2.34%	195,500
2026-02-10	34.19	34.58	33.62	33.80	-0.85%	132,600
2026-02-09	33.69	34.22	33.52	34.09	+0.62%	114,800
2026-02-06	33.00	33.97	32.34	33.88	+3.07%	138,300
2026-02-05	31.45	32.90	31.18	32.87	+4.55%	329,100
2026-02-04	31.84	32.00	30.85	31.44	-0.88%	214,800
2026-02-03	32.33	33.00	30.86	31.72	-2.01%	299,900
2026-02-02	29.98	32.50	29.43	32.37	+7.19%	217,100
2026-01-30	30.24	30.70	29.97	30.20	-1.56%	280,700
2026-01-29	30.45	30.80	29.49	30.68	+1.39%	160,700
2026-01-28	29.61	30.29	29.28	30.26	+1.85%	260,500
2026-01-27	30.34	30.56	29.07	29.71	-3.07%	270,700
2026-01-26	30.69	31.11	30.45	30.65	+0.46%	215,400
2026-01-23	30.14	30.59	29.86	30.51	+0.39%	211,200
2026-01-22	29.40	30.51	29.15	30.39	+3.54%	234,600
2026-01-21	28.41	29.38	27.53	29.35	+3.64%	313,400
2026-01-20	26.84	28.35	26.34	28.32	+4.77%	329,600
2026-01-16	29.45	29.45	26.86	27.03	-8.37%	371,200
2026-01-15	30.14	31.25	28.56	29.50	-2.09%	546,800
2026-01-14	31.81	31.81	30.12	30.13	-3.61%	260,300
2026-01-13	31.48	31.88	30.86	31.26	-0.79%	274,000
2026-01-12	30.17	31.90	30.17	31.51	+3.92%	225,100
2026-01-09	30.90	31.21	30.18	30.32	-2.00%	350,800
2026-01-08	30.76	31.59	30.75	30.94	-0.10%	126,200
2026-01-07	31.45	31.96	30.68	30.97	-0.99%	257,300
2026-01-06	30.94	31.75	30.84	31.28	+0.32%	215,569
2026-01-05	29.45	31.22	29.30	31.18	+5.59%	256,939
2026-01-02	30.08	30.19	29.19	29.53	-1.86%	291,400
2025-12-31	30.25	30.69	29.52	30.09	-0.56%	358,000
2025-12-30	31.06	31.06	29.90	30.26	-2.32%	269,200
2025-12-29	30.65	31.17	30.30	30.98	+0.78%	179,300
2025-12-26	30.90	30.90	30.21	30.74	-0.39%	73,900
2025-12-24	31.19	31.19	30.58	30.86	-1.28%	79,400
2025-12-23	31.27	31.73	29.65	31.26	-0.38%	170,300
2025-12-22	31.48	32.06	30.84	31.38	-0.51%	254,900
2025-12-19	31.01	31.86	30.97	31.54	+1.25%	1,126,600
2025-12-18	30.77	31.72	30.77	31.15	+1.86%	207,200
2025-12-17	30.52	31.32	30.37	30.58	-0.20%	262,900
2025-12-16	30.55	31.50	30.27	30.64	+0.66%	274,400
2025-12-15	30.28	30.82	29.73	30.44	+0.86%	271,500
2025-12-12	31.23	31.43	29.93	30.18	-3.18%	197,800
2025-12-11	29.84	31.46	29.58	31.17	+4.18%	378,600
2025-12-10	29.04	30.21	28.95	29.92	+2.57%	469,700
2025-12-09	28.91	29.49	28.80	29.17	+1.92%	309,442
2025-12-08	30.00	30.00	28.34	28.62	-3.83%	289,451
2025-12-05	29.24	29.76	29.18	29.76	+1.50%	254,800
2025-12-04	29.26	29.82	29.17	29.32	+0.21%	189,400
2025-12-03	29.25	29.90	28.98	29.26	-0.07%	222,500
2025-12-02	29.05	29.55	28.65	29.28	+1.77%	260,700
2025-12-01	28.81	29.71	28.62	28.77	-1.74%	248,000
2025-11-28	29.41	29.95	29.15	29.28	-0.20%	117,000
2025-11-26	29.36	30.00	29.08	29.34	-0.07%	235,200
2025-11-25	29.31	29.90	28.93	29.36	+2.37%	254,700
2025-11-24	28.80	29.18	28.45	28.68	+1.13%	404,900
2025-11-21	27.79	28.86	27.59	28.36	+2.60%	431,300
2025-11-20	28.08	28.75	27.61	27.64	+0.33%	628,100
2025-11-19	27.91	28.34	27.38	27.55	-1.29%	274,000
2025-11-18	28.53	28.70	27.76	27.91	-1.48%	205,700
2025-11-17	29.52	29.60	28.32	28.33	-3.01%	293,600
2025-11-14	30.52	30.56	28.63	29.21	-3.98%	457,300
2025-11-13	31.72	32.00	29.83	30.42	-3.58%	385,700
2025-11-12	30.78	31.81	29.81	31.55	+0.96%	335,300
2025-11-11	31.91	37.43	31.10	31.25	+5.04%	989,500
2025-11-10	28.49	30.36	27.39	29.75	+3.30%	504,900
2025-11-07	28.43	29.12	27.88	28.80	+1.09%	482,300
2025-11-06	28.83	28.97	28.24	28.49	-1.72%	241,100
2025-11-05	28.28	29.39	27.90	28.99	+1.76%	332,600
2025-11-04	28.07	28.91	28.07	28.49	+0.78%	235,200
2025-11-03	27.78	28.34	27.43	28.27	+0.82%	218,700
2025-10-31	28.11	28.73	27.58	28.04	-0.99%	319,500
2025-10-30	28.39	28.89	27.77	28.32	-0.81%	325,000
2025-10-29	29.85	29.90	28.35	28.55	-3.42%	330,600
2025-10-28	29.10	29.56	28.82	29.56	+1.76%	269,000
2025-10-27	28.62	29.09	28.35	29.05	+1.82%	372,200
2025-10-24	28.31	28.86	27.89	28.53	+1.78%	344,200
2025-10-23	28.12	28.35	27.04	28.03	+0.14%	412,000
2025-10-22	26.91	28.03	26.40	27.99	+3.48%	335,400
2025-10-21	25.76	27.11	25.06	27.05	+4.48%	361,400
2025-10-20	25.05	25.90	25.02	25.89	+3.77%	206,400

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：10月（+15.15%）。最も弱い月：5月（-5.45%）。日次データ2年分（2025–2026）に基づく。

1月+8.47%
2月-3.28%
3月+12.16%
4月+8.90%
5月-5.45%
6月+3.37%
7月-4.25%
8月+10.42%
9月+1.76%
10月+15.15%
11月+3.57%
12月+4.59%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Guardian Pharmacy Services, Inc.（GRDN）の直近終値は？

2026-10-16 時点で 39.47。Closelookデータレイクの日次価格記録より。

GRDN の52週高値・安値は？

直近52週間で高値 48.33、安値 23.72（2026-10-16 時点）。

Guardian Pharmacy Services, Inc. が歴史的に最も強い月と弱い月は？

歴史的に、GRDN の最も強い月は 10月（平均 +15.15%）、最も弱い月は 5月（平均 -5.45%）。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449本から計算。