Comparing Back to the side-by-side chart ↗
GRINFRA.NS（GRINFRA.NS）— 株価履歴
2026-10-19 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 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 777.35 | 784.05 | 772.00 | 780.10 | +0.35% | 6,259 |
| 2026-10-16 | 781.00 | 784.25 | 771.00 | 777.35 | +0.25% | 10,373 |
| 2026-10-15 | 792.00 | 793.55 | 771.65 | 775.45 | -1.32% | 21,106 |
| 2026-10-14 | 795.00 | 803.25 | 780.00 | 785.80 | -1.98% | 23,367 |
| 2026-10-13 | 783.80 | 807.95 | 780.10 | 801.70 | +2.28% | 39,087 |
| 2026-10-12 | 788.95 | 796.40 | 781.10 | 783.80 | -0.48% | 8,059 |
| 2026-10-09 | 785.05 | 797.80 | 779.00 | 787.55 | -0.23% | 12,184 |
| 2026-10-08 | 802.35 | 806.30 | 780.00 | 789.40 | -1.13% | 16,925 |
| 2026-10-07 | 819.05 | 819.10 | 796.20 | 798.40 | -2.04% | 9,539 |
| 2026-10-06 | 793.45 | 824.50 | 788.70 | 815.00 | +3.24% | 19,600 |
| 2026-10-05 | 790.20 | 804.95 | 780.30 | 789.45 | -0.09% | 17,050 |
| 2026-10-01 | 796.50 | 802.45 | 775.00 | 790.20 | -1.30% | 20,058 |
| 2026-09-30 | 809.20 | 819.85 | 796.10 | 800.60 | -1.92% | 12,867 |
| 2026-09-29 | 799.30 | 820.00 | 789.15 | 816.25 | +2.12% | 16,367 |
| 2026-09-28 | 814.70 | 814.70 | 792.30 | 799.30 | -1.61% | 13,514 |
| 2026-09-25 | 818.40 | 821.50 | 806.65 | 812.40 | +0.26% | 12,680 |
| 2026-09-24 | 820.05 | 822.95 | 798.30 | 810.30 | -1.86% | 26,306 |
| 2026-09-23 | 808.20 | 827.80 | 808.20 | 825.65 | +2.55% | 28,505 |
| 2026-09-22 | 820.20 | 828.00 | 793.60 | 805.15 | -2.39% | 67,733 |
| 2026-09-21 | 839.90 | 874.95 | 819.00 | 824.85 | -0.13% | 156,865 |
| 2026-09-18 | 823.15 | 837.80 | 815.10 | 825.90 | -0.38% | 47,000 |
| 2026-09-17 | 805.90 | 834.65 | 792.00 | 829.05 | +1.22% | 29,503 |
| 2026-09-16 | 835.00 | 840.55 | 815.60 | 819.05 | -2.28% | 25,372 |
| 2026-09-15 | 855.80 | 857.50 | 832.00 | 838.15 | -2.06% | 11,367 |
| 2026-09-11 | 850.00 | 866.65 | 842.00 | 855.80 | +0.62% | 11,176 |
| 2026-09-10 | 858.50 | 892.95 | 841.25 | 850.55 | -0.93% | 44,767 |
| 2026-09-09 | 853.65 | 869.95 | 852.30 | 858.50 | -0.09% | 9,779 |
| 2026-09-08 | 860.00 | 865.25 | 853.40 | 859.30 | -0.38% | 12,337 |
| 2026-09-07 | 869.10 | 874.95 | 852.85 | 862.60 | -0.75% | 29,533 |
| 2026-09-04 | 878.95 | 878.95 | 865.60 | 869.10 | -0.23% | 8,369 |
| 2026-09-03 | 884.70 | 888.00 | 868.00 | 871.10 | -0.32% | 18,846 |
| 2026-09-02 | 875.05 | 890.00 | 858.25 | 873.90 | -0.97% | 10,763 |
| 2026-09-01 | 876.55 | 888.40 | 867.85 | 882.50 | +0.72% | 9,428 |
| 2026-08-31 | 890.75 | 893.75 | 863.55 | 876.20 | -1.63% | 21,324 |
| 2026-08-28 | 893.30 | 896.75 | 884.55 | 890.75 | +0.04% | 10,647 |
| 2026-08-27 | 898.30 | 909.00 | 882.00 | 890.40 | -1.63% | 62,312 |
| 2026-08-26 | 908.70 | 915.00 | 896.15 | 905.20 | +0.35% | 25,933 |
| 2026-08-25 | 875.05 | 905.00 | 871.05 | 902.05 | +2.61% | 32,712 |
| 2026-08-24 | 870.95 | 887.95 | 869.90 | 879.10 | +1.01% | 21,146 |
| 2026-08-21 | 884.00 | 895.00 | 867.40 | 870.35 | -1.54% | 18,337 |
| 2026-08-20 | 882.75 | 888.00 | 876.60 | 884.00 | +0.08% | 7,641 |
| 2026-08-19 | 866.75 | 892.80 | 860.10 | 883.30 | +1.67% | 25,062 |
| 2026-08-18 | 871.60 | 874.35 | 866.55 | 868.80 | -0.32% | 7,702 |
| 2026-08-17 | 868.95 | 876.45 | 863.10 | 871.60 | -0.13% | 17,643 |
| 2026-08-14 | 883.40 | 885.00 | 870.25 | 872.70 | -0.59% | 12,129 |
| 2026-08-13 | 881.95 | 881.95 | 871.15 | 877.90 | -0.46% | 12,787 |
| 2026-08-12 | 876.65 | 887.05 | 870.45 | 881.95 | +0.20% | 32,045 |
| 2026-08-11 | 885.20 | 885.40 | 870.55 | 880.15 | -0.57% | 28,270 |
| 2026-08-10 | 883.30 | 888.35 | 853.95 | 885.20 | +1.67% | 64,340 |
| 2026-08-07 | 939.95 | 948.80 | 856.40 | 870.70 | -2.16% | 582,729 |
| 2026-08-06 | 899.00 | 904.35 | 882.00 | 889.95 | -0.84% | 24,525 |
| 2026-08-05 | 905.80 | 915.20 | 894.05 | 897.50 | -0.92% | 10,240 |
| 2026-08-04 | 903.40 | 921.90 | 895.00 | 905.80 | -0.13% | 18,389 |
| 2026-08-03 | 885.10 | 915.00 | 885.10 | 907.00 | +2.59% | 17,876 |
| 2026-07-31 | 892.00 | 892.00 | 875.00 | 884.10 | -0.84% | 12,652 |
| 2026-07-30 | 878.95 | 895.00 | 878.95 | 891.55 | +0.75% | 12,426 |
| 2026-07-29 | 866.90 | 888.15 | 859.55 | 884.90 | +1.92% | 15,403 |
| 2026-07-28 | 877.00 | 879.35 | 866.15 | 868.20 | -1.05% | 8,134 |
| 2026-07-27 | 878.00 | 883.55 | 872.50 | 877.45 | +0.87% | 6,380 |
| 2026-07-24 | 860.00 | 878.00 | 860.00 | 869.85 | -0.13% | 8,665 |
| 2026-07-23 | 880.00 | 883.90 | 868.00 | 871.00 | -1.44% | 8,230 |
| 2026-07-22 | 898.00 | 898.00 | 880.00 | 883.75 | -1.10% | 12,958 |
| 2026-07-21 | 922.80 | 929.85 | 890.00 | 893.60 | -3.15% | 36,073 |
| 2026-07-20 | 899.95 | 929.00 | 888.05 | 922.65 | +3.47% | 42,887 |
| 2026-07-17 | 906.95 | 906.95 | 888.10 | 891.75 | -0.98% | 10,262 |
| 2026-07-16 | 899.00 | 909.80 | 884.60 | 900.55 | +0.17% | 26,052 |
| 2026-07-15 | 911.70 | 911.70 | 893.85 | 899.00 | -0.66% | 6,465 |
| 2026-07-14 | 900.00 | 907.25 | 887.55 | 905.00 | -0.01% | 14,398 |
| 2026-07-13 | 909.10 | 912.55 | 899.00 | 905.10 | -0.44% | 10,820 |
| 2026-07-10 | 899.00 | 918.45 | 891.50 | 909.10 | +1.98% | 11,570 |
| 2026-07-09 | 882.50 | 898.60 | 878.00 | 891.45 | +1.55% | 15,686 |
| 2026-07-08 | 897.55 | 904.00 | 876.95 | 877.85 | -2.10% | 15,967 |
| 2026-07-07 | 905.00 | 912.65 | 888.25 | 896.65 | -0.83% | 21,458 |
| 2026-07-06 | 913.00 | 917.90 | 896.50 | 904.15 | -0.96% | 18,647 |
| 2026-07-03 | 935.20 | 937.35 | 910.00 | 912.95 | -1.79% | 11,309 |
| 2026-07-02 | 916.90 | 932.40 | 911.30 | 929.60 | +1.79% | 25,005 |
| 2026-07-01 | 911.85 | 942.95 | 908.10 | 913.25 | -0.34% | 15,972 |
| 2026-06-30 | 926.95 | 941.65 | 911.60 | 916.40 | -0.82% | 20,135 |
| 2026-06-29 | 948.00 | 955.55 | 918.75 | 924.00 | -2.00% | 16,540 |
| 2026-06-25 | 976.00 | 980.20 | 941.10 | 942.85 | -3.40% | 16,186 |
| 2026-06-24 | 957.40 | 980.00 | 944.05 | 976.00 | +1.35% | 46,742 |
| 2026-06-23 | 963.10 | 979.00 | 948.65 | 963.00 | +0.41% | 66,358 |
| 2026-06-22 | 895.15 | 969.80 | 891.15 | 959.10 | +7.14% | 126,790 |
| 2026-06-19 | 891.55 | 902.95 | 884.30 | 895.15 | +0.40% | 16,735 |
| 2026-06-18 | 880.00 | 908.60 | 877.60 | 891.55 | +0.99% | 39,016 |
| 2026-06-17 | 878.35 | 893.80 | 873.50 | 882.80 | +0.51% | 27,707 |
| 2026-06-16 | 886.05 | 893.00 | 871.95 | 878.35 | -0.77% | 34,259 |
| 2026-06-15 | 866.95 | 913.00 | 866.95 | 885.15 | +3.19% | 179,830 |
| 2026-06-12 | 852.65 | 862.00 | 830.25 | 857.75 | +2.11% | 53,044 |
| 2026-06-11 | 859.05 | 859.05 | 837.00 | 840.05 | -2.27% | 13,977 |
| 2026-06-10 | 868.70 | 869.20 | 851.55 | 859.55 | -0.32% | 46,029 |
| 2026-06-09 | 864.50 | 884.95 | 857.15 | 862.30 | -0.24% | 16,559 |
| 2026-06-08 | 888.00 | 888.00 | 861.00 | 864.35 | -2.70% | 12,973 |
| 2026-06-05 | 867.00 | 895.70 | 867.00 | 888.30 | +2.08% | 44,663 |
| 2026-06-04 | 875.00 | 886.00 | 867.55 | 870.20 | -1.14% | 17,971 |
| 2026-06-03 | 900.00 | 900.00 | 873.15 | 880.25 | -1.19% | 12,416 |
| 2026-06-02 | 883.00 | 893.85 | 865.00 | 890.85 | +0.63% | 52,418 |
| 2026-06-01 | 897.55 | 905.00 | 878.00 | 885.25 | -1.61% | 64,116 |
| 2026-05-29 | 912.10 | 931.00 | 891.10 | 899.70 | -1.36% | 91,074 |
| 2026-05-27 | 935.00 | 947.80 | 904.75 | 912.10 | -3.00% | 52,841 |
| 2026-05-26 | 941.00 | 952.45 | 932.50 | 940.30 | -0.55% | 16,123 |
| 2026-05-25 | 950.00 | 952.75 | 934.65 | 945.50 | +0.60% | 25,074 |
| 2026-05-22 | 950.00 | 955.30 | 935.75 | 939.90 | -0.63% | 18,518 |
| 2026-05-21 | 953.95 | 953.95 | 941.00 | 945.85 | +0.60% | 38,001 |
| 2026-05-20 | 935.00 | 945.30 | 924.05 | 940.20 | -0.09% | 38,806 |
| 2026-05-19 | 940.80 | 959.90 | 933.15 | 941.05 | +0.08% | 41,677 |
| 2026-05-18 | 933.05 | 948.00 | 908.85 | 940.30 | +0.58% | 96,181 |
| 2026-05-15 | 948.00 | 950.95 | 923.30 | 934.90 | -1.48% | 57,747 |
| 2026-05-14 | 950.00 | 960.05 | 937.05 | 948.95 | +0.58% | 65,407 |
| 2026-05-13 | 935.15 | 950.00 | 922.00 | 943.50 | +0.78% | 123,293 |
| 2026-05-12 | 913.60 | 970.00 | 913.60 | 936.20 | -5.90% | 330,269 |
| 2026-05-11 | 982.00 | 1004.60 | 965.15 | 994.90 | +1.53% | 115,353 |
| 2026-05-08 | 1004.00 | 1004.00 | 975.20 | 979.90 | -1.89% | 36,690 |
| 2026-05-07 | 991.90 | 1001.10 | 973.15 | 998.80 | +1.52% | 38,456 |
| 2026-05-06 | 958.00 | 988.00 | 957.10 | 983.80 | +3.26% | 83,278 |
| 2026-05-05 | 950.00 | 962.60 | 945.25 | 952.75 | +0.79% | 44,390 |
| 2026-05-04 | 949.00 | 962.95 | 933.70 | 945.25 | +0.86% | 83,916 |
| 2026-04-30 | 909.90 | 967.70 | 905.00 | 937.20 | +2.97% | 264,545 |
| 2026-04-29 | 913.00 | 917.75 | 897.95 | 910.20 | -0.09% | 466,107 |
| 2026-04-28 | 892.00 | 934.00 | 880.20 | 911.00 | +3.36% | 586,972 |
| 2026-04-27 | 870.20 | 887.95 | 868.00 | 881.40 | +1.73% | 90,427 |
| 2026-04-24 | 884.00 | 891.70 | 857.20 | 866.45 | -1.02% | 625,966 |
| 2026-04-23 | 888.05 | 894.00 | 864.50 | 875.40 | -1.49% | 106,154 |
| 2026-04-22 | 873.05 | 895.80 | 871.00 | 888.60 | +0.74% | 98,562 |
| 2026-04-21 | 883.65 | 898.70 | 876.05 | 882.10 | -0.97% | 86,600 |
| 2026-04-20 | 895.95 | 898.50 | 875.65 | 890.75 | -1.42% | 125,556 |
| 2026-04-17 | 898.00 | 925.00 | 894.65 | 903.55 | +1.30% | 189,101 |
| 2026-04-16 | 892.05 | 907.00 | 876.80 | 891.95 | +0.85% | 165,976 |
| 2026-04-15 | 855.00 | 894.00 | 853.00 | 884.45 | +4.56% | 476,485 |
| 2026-04-13 | 820.00 | 852.05 | 813.50 | 845.85 | +0.45% | 114,152 |
| 2026-04-10 | 839.90 | 848.95 | 832.00 | 842.05 | +0.92% | 123,647 |
| 2026-04-09 | 850.00 | 850.00 | 828.20 | 834.40 | -1.01% | 99,584 |
| 2026-04-08 | 861.55 | 863.35 | 838.50 | 842.90 | +2.28% | 212,303 |
| 2026-04-07 | 830.00 | 833.35 | 815.35 | 824.15 | -0.98% | 72,325 |
| 2026-04-06 | 865.00 | 874.80 | 824.00 | 832.30 | -1.42% | 745,342 |
| 2026-04-02 | 828.45 | 854.00 | 800.40 | 844.25 | +0.66% | 116,239 |
| 2026-04-01 | 824.95 | 844.80 | 808.00 | 838.70 | +5.37% | 260,500 |
| 2026-03-30 | 830.35 | 831.00 | 785.00 | 795.95 | -1.06% | 357,999 |
| 2026-03-27 | 817.95 | 817.95 | 795.60 | 804.50 | -2.28% | 222,732 |
| 2026-03-25 | 825.15 | 843.20 | 812.00 | 823.30 | +0.16% | 150,284 |
| 2026-03-24 | 899.25 | 920.00 | 808.00 | 822.00 | -2.66% | 1,972,908 |
| 2026-03-23 | 855.00 | 855.05 | 822.05 | 844.50 | -1.77% | 54,657 |
| 2026-03-20 | 892.05 | 900.40 | 852.30 | 859.70 | -3.57% | 141,150 |
| 2026-03-19 | 951.20 | 973.10 | 870.50 | 891.50 | -3.63% | 842,961 |
| 2026-03-18 | 906.00 | 935.20 | 906.00 | 925.05 | +0.68% | 30,893 |
| 2026-03-17 | 908.00 | 931.00 | 900.10 | 918.80 | +0.94% | 14,555 |
| 2026-03-16 | 921.00 | 921.00 | 892.50 | 910.25 | -1.50% | 20,590 |
| 2026-03-13 | 916.60 | 929.00 | 910.00 | 924.15 | +0.29% | 29,963 |
| 2026-03-12 | 919.00 | 935.20 | 912.20 | 921.50 | -0.42% | 11,700 |
| 2026-03-11 | 934.75 | 949.00 | 920.20 | 925.35 | -1.01% | 17,006 |
| 2026-03-10 | 924.95 | 936.75 | 920.10 | 934.75 | +1.71% | 15,413 |
| 2026-03-09 | 918.05 | 1000.05 | 902.80 | 919.05 | -1.89% | 38,670 |
| 2026-03-06 | 927.30 | 942.70 | 925.05 | 936.80 | +0.51% | 17,987 |
| 2026-03-05 | 935.95 | 942.90 | 921.15 | 932.05 | -0.08% | 11,445 |
| 2026-03-04 | 910.00 | 940.00 | 905.35 | 932.80 | +0.94% | 26,273 |
| 2026-03-02 | 916.00 | 943.15 | 903.40 | 924.15 | -2.79% | 27,903 |
| 2026-02-27 | 980.00 | 980.00 | 942.40 | 950.65 | -3.42% | 43,155 |
| 2026-02-26 | 987.10 | 989.80 | 980.50 | 984.35 | -0.28% | 9,893 |
| 2026-02-25 | 986.00 | 991.45 | 970.25 | 987.10 | +0.11% | 19,799 |
| 2026-02-24 | 980.00 | 989.75 | 955.00 | 986.00 | +1.03% | 34,652 |
| 2026-02-23 | 975.00 | 977.65 | 938.55 | 975.95 | +0.08% | 48,169 |
| 2026-02-20 | 985.65 | 985.65 | 963.50 | 975.20 | -0.76% | 34,606 |
| 2026-02-19 | 980.00 | 988.45 | 970.90 | 982.65 | +0.28% | 67,493 |
| 2026-02-18 | 1011.00 | 1020.00 | 978.65 | 979.90 | +0.07% | 160,180 |
| 2026-02-17 | 979.80 | 992.95 | 967.00 | 979.20 | +0.17% | 677,353 |
| 2026-02-16 | 982.40 | 985.95 | 963.45 | 977.55 | -0.30% | 22,363 |
| 2026-02-13 | 977.00 | 987.40 | 954.35 | 980.45 | +0.20% | 24,312 |
| 2026-02-12 | 980.00 | 984.90 | 961.40 | 978.50 | +0.40% | 25,050 |
| 2026-02-11 | 1000.00 | 1001.35 | 971.00 | 974.65 | -2.58% | 135,748 |
| 2026-02-10 | 1020.60 | 1022.00 | 993.70 | 1000.45 | -1.90% | 24,031 |
| 2026-02-09 | 1004.25 | 1036.95 | 1004.25 | 1019.85 | +2.92% | 75,973 |
| 2026-02-06 | 976.00 | 1004.25 | 952.00 | 990.90 | +0.21% | 19,166 |
| 2026-02-05 | 997.50 | 1015.60 | 975.45 | 988.80 | -1.46% | 36,890 |
| 2026-02-04 | 999.00 | 1011.75 | 981.75 | 1003.50 | +0.69% | 17,437 |
| 2026-02-03 | 993.20 | 1013.95 | 965.00 | 996.65 | +2.86% | 53,442 |
| 2026-02-02 | 967.80 | 995.00 | 952.50 | 968.95 | +0.48% | 33,800 |
| 2026-01-30 | 917.10 | 1017.60 | 910.00 | 964.35 | +4.62% | 83,506 |
| 2026-01-29 | 911.55 | 930.00 | 901.55 | 921.75 | +1.12% | 17,027 |
| 2026-01-28 | 900.00 | 915.45 | 900.00 | 911.55 | +0.40% | 12,207 |
| 2026-01-27 | 918.00 | 918.00 | 898.60 | 907.95 | -1.33% | 7,912 |
| 2026-01-23 | 908.60 | 922.15 | 900.20 | 920.15 | +1.62% | 23,710 |
| 2026-01-22 | 905.00 | 919.20 | 901.10 | 905.45 | -0.12% | 10,289 |
| 2026-01-21 | 903.15 | 912.70 | 896.05 | 906.50 | -0.13% | 20,796 |
| 2026-01-20 | 910.60 | 919.45 | 898.00 | 907.65 | -0.22% | 27,729 |
| 2026-01-19 | 939.40 | 940.75 | 901.10 | 909.65 | -1.45% | 51,713 |
| 2026-01-16 | 927.95 | 939.40 | 910.30 | 923.05 | -0.45% | 13,056 |
| 2026-01-15 | 927.25 | 927.25 | 927.25 | 927.25 | +0.00% | 0 |
| 2026-01-14 | 933.05 | 940.30 | 923.00 | 927.25 | -1.34% | 65,699 |
| 2026-01-13 | 954.95 | 955.00 | 934.40 | 939.85 | -0.34% | 12,589 |
| 2026-01-12 | 962.15 | 962.15 | 931.60 | 943.05 | -2.18% | 65,894 |
| 2026-01-09 | 960.00 | 966.80 | 954.55 | 964.05 | +0.33% | 24,907 |
| 2026-01-08 | 956.05 | 964.65 | 950.00 | 960.85 | +0.27% | 17,834 |
| 2026-01-07 | 980.30 | 980.30 | 956.00 | 958.25 | -2.45% | 26,938 |
| 2026-01-06 | 980.00 | 1002.00 | 976.60 | 982.30 | +0.19% | 28,807 |
| 2026-01-05 | 1011.00 | 1011.00 | 977.00 | 980.40 | -2.91% | 78,785 |
| 2026-01-02 | 999.70 | 1013.00 | 992.05 | 1009.75 | +1.01% | 16,136 |
| 2026-01-01 | 998.70 | 1002.95 | 993.10 | 999.70 | +0.10% | 6,058 |
| 2025-12-31 | 994.70 | 1004.20 | 992.00 | 998.70 | +0.40% | 7,415 |
| 2025-12-30 | 990.10 | 1003.90 | 990.10 | 994.70 | -0.74% | 7,251 |
| 2025-12-29 | 1005.10 | 1014.40 | 997.20 | 1002.10 | -1.14% | 14,323 |
| 2025-12-26 | 1025.40 | 1025.40 | 1011.00 | 1013.70 | -0.79% | 10,364 |
| 2025-12-24 | 1030.00 | 1043.60 | 1015.40 | 1021.80 | -1.37% | 105,114 |
| 2025-12-23 | 1034.00 | 1040.40 | 1027.00 | 1036.00 | +0.36% | 8,803 |
| 2025-12-22 | 1018.00 | 1035.00 | 1013.00 | 1032.30 | +2.07% | 8,082 |
| 2025-12-19 | 1019.80 | 1035.00 | 1005.00 | 1011.40 | -0.79% | 78,773 |
| 2025-12-18 | 1037.40 | 1037.40 | 1013.50 | 1019.50 | -2.14% | 13,753 |
| 2025-12-17 | 1032.60 | 1044.00 | 1029.60 | 1041.80 | +0.46% | 9,086 |
| 2025-12-16 | 1019.00 | 1039.00 | 1012.10 | 1037.00 | +0.70% | 15,019 |
| 2025-12-15 | 1026.10 | 1040.60 | 1017.60 | 1029.80 | +0.36% | 16,901 |
| 2025-12-12 | 1021.00 | 1030.20 | 1013.80 | 1026.10 | +1.52% | 10,723 |
| 2025-12-11 | 1003.80 | 1015.00 | 992.00 | 1010.70 | +0.70% | 14,913 |
| 2025-12-10 | 1013.50 | 1035.30 | 1001.20 | 1003.70 | -1.27% | 12,935 |
| 2025-12-09 | 1052.00 | 1052.00 | 990.00 | 1016.60 | -3.22% | 119,504 |
| 2025-12-08 | 1070.00 | 1077.00 | 1040.10 | 1050.40 | -0.22% | 20,956 |
| 2025-12-05 | 1046.50 | 1060.10 | 1038.90 | 1052.70 | +0.59% | 12,379 |
| 2025-12-04 | 1040.00 | 1054.00 | 1032.90 | 1046.50 | +0.25% | 18,433 |
| 2025-12-03 | 1051.00 | 1054.90 | 1039.20 | 1043.90 | -1.15% | 6,908 |
| 2025-12-02 | 1069.00 | 1071.00 | 1051.00 | 1056.00 | -0.82% | 6,025 |
| 2025-12-01 | 1074.90 | 1081.30 | 1061.00 | 1064.70 | -0.95% | 5,581 |
| 2025-11-28 | 1076.90 | 1085.10 | 1065.40 | 1074.90 | -0.34% | 9,393 |
| 2025-11-27 | 1094.10 | 1094.10 | 1072.20 | 1078.60 | -1.21% | 5,134 |
| 2025-11-26 | 1083.40 | 1093.10 | 1075.00 | 1091.80 | +0.93% | 10,766 |
| 2025-11-25 | 1079.50 | 1088.30 | 1071.00 | 1081.70 | -0.25% | 5,563 |
| 2025-11-24 | 1085.00 | 1109.90 | 1074.00 | 1084.40 | -0.90% | 43,098 |
| 2025-11-21 | 1080.90 | 1099.40 | 1065.00 | 1094.20 | +1.33% | 31,686 |
| 2025-11-20 | 1095.10 | 1096.90 | 1072.10 | 1079.80 | -1.57% | 63,163 |
| 2025-11-19 | 1144.00 | 1147.00 | 1077.20 | 1097.00 | -0.16% | 297,005 |
| 2025-11-18 | 1105.00 | 1126.00 | 1085.70 | 1098.80 | -0.78% | 10,818 |
| 2025-11-17 | 1103.00 | 1112.90 | 1095.10 | 1107.40 | +0.83% | 8,484 |
| 2025-11-14 | 1103.00 | 1159.00 | 1091.00 | 1098.30 | -1.03% | 26,533 |
| 2025-11-13 | 1122.20 | 1142.80 | 1103.10 | 1109.70 | -1.81% | 19,013 |
| 2025-11-12 | 1138.70 | 1146.00 | 1125.00 | 1130.10 | -0.47% | 14,117 |
| 2025-11-11 | 1151.00 | 1154.50 | 1115.20 | 1135.40 | -1.36% | 25,101 |
| 2025-11-10 | 1143.60 | 1167.50 | 1132.40 | 1151.10 | +0.66% | 13,084 |
| 2025-11-07 | 1135.00 | 1174.80 | 1130.00 | 1143.60 | +0.76% | 13,159 |
| 2025-11-06 | 1150.20 | 1154.20 | 1130.00 | 1135.00 | -1.32% | 9,458 |
| 2025-11-04 | 1170.50 | 1180.60 | 1140.10 | 1150.20 | -1.82% | 52,703 |
| 2025-11-03 | 1164.90 | 1184.40 | 1160.00 | 1171.50 | +0.42% | 9,352 |
| 2025-10-31 | 1177.00 | 1189.00 | 1162.30 | 1166.60 | -1.35% | 6,579 |
| 2025-10-30 | 1191.80 | 1196.90 | 1180.00 | 1182.60 | -0.61% | 5,525 |
| 2025-10-29 | 1188.40 | 1207.80 | 1186.20 | 1189.90 | +0.13% | 61,084 |
| 2025-10-28 | 1199.90 | 1206.00 | 1184.00 | 1188.40 | -1.02% | 5,195 |
| 2025-10-27 | 1182.80 | 1206.00 | 1176.00 | 1200.60 | +1.50% | 8,747 |
| 2025-10-24 | 1200.10 | 1209.30 | 1180.00 | 1182.80 | -1.71% | 6,628 |
| 2025-10-23 | 1175.70 | 1210.00 | 1166.60 | 1203.40 | +2.44% | 36,799 |
| 2025-10-21 | 1168.10 | 1190.50 | 1167.10 | 1174.70 | +0.13% | 2,733 |
| 2025-10-20 | 1178.10 | 1195.80 | 1166.50 | 1173.20 | -0.42% | 17,119 |
| 2025-10-17 | 1224.00 | 1232.60 | 1166.00 | 1178.10 | -4.55% | 102,112 |
| 2025-10-16 | 1228.80 | 1245.60 | 1225.00 | 1234.20 | +0.44% | 7,432 |
| 2025-10-15 | 1251.80 | 1262.00 | 1223.80 | 1228.80 | -2.86% | 32,109 |
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：5月（+8.49%）。最も弱い月：2月（-11.48%）。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 · 2026-10-19 時点
クイック回答
GRINFRA.NS（GRINFRA.NS）の直近終値は？
2026-10-19 時点で 780.10。Closelookデータレイクの日次価格記録より。
GRINFRA.NS の52週高値・安値は？
直近52週間で高値 1210.00、安値 771.00（2026-10-19 時点）。
GRINFRA.NS が歴史的に最も強い月と弱い月は？
歴史的に、GRINFRA.NS の最も強い月は 5月（平均 +8.49%）、最も弱い月は 2月（平均 -11.48%）。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446本から計算。