グランディーズ(3261)の株価時系列情報
グランディーズ(3261)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 423 | 430 | 422 | 422 | 3,700 |
2024/03/27 | 440 | 442 | 422 | 422 | 12,500 |
2024/03/26 | 428 | 457 | 428 | 433 | 44,800 |
2024/03/25 | 425 | 496 | 420 | 430 | 268,700 |
2024/03/22 | 420 | 422 | 412 | 420 | 7,200 |
2024/03/21 | 409 | 412 | 407 | 412 | 3,900 |
2024/03/19 | 414 | 417 | 403 | 407 | 3,300 |
2024/03/18 | 413 | 413 | 402 | 406 | 4,900 |
2024/03/15 | 404 | 412 | 404 | 412 | 80,000 |
2024/03/14 | 410 | 414 | 402 | 412 | 6,000 |
2024/03/13 | 410 | 417 | 410 | 410 | 7,400 |
2024/03/12 | 401 | 407 | 401 | 407 | 2,700 |
2024/03/11 | 403 | 417 | 403 | 414 | 4,500 |
2024/03/08 | 407 | 420 | 403 | 403 | 8,100 |
2024/03/07 | 421 | 421 | 415 | 419 | 1,900 |
2024/03/06 | 421 | 421 | 416 | 420 | 3,600 |
2024/03/05 | 424 | 424 | 416 | 421 | 2,200 |
2024/03/04 | 413 | 428 | 413 | 428 | 4,600 |
2024/03/01 | 416 | 430 | 415 | 415 | 3,900 |
2024/02/29 | 403 | 422 | 403 | 413 | 10,200 |
2024/02/28 | 407 | 412 | 404 | 404 | 2,900 |
2024/02/27 | 409 | 409 | 406 | 407 | 1,400 |
2024/02/26 | 408 | 408 | 403 | 407 | 3,300 |
2024/02/22 | 403 | 409 | 394 | 409 | 17,000 |
2024/02/21 | 397 | 403 | 395 | 403 | 2,600 |
2024/02/20 | 393 | 393 | 392 | 393 | 1,200 |
2024/02/19 | 395 | 404 | 391 | 393 | 1,700 |
2024/02/16 | 388 | 390 | 388 | 390 | 500 |
2024/02/15 | 392 | 392 | 386 | 387 | 4,600 |
2024/02/14 | 392 | 392 | 386 | 391 | 800 |
2024/02/13 | 399 | 399 | 387 | 389 | 5,000 |
2024/02/09 | 398 | 407 | 391 | 399 | 9,900 |
2024/02/08 | 407 | 407 | 405 | 406 | 5,500 |
2024/02/07 | 402 | 405 | 402 | 402 | 10,400 |
2024/02/06 | 401 | 406 | 397 | 401 | 2,600 |
2024/02/05 | 401 | 408 | 395 | 401 | 3,700 |
2024/02/02 | 403 | 405 | 397 | 401 | 7,100 |
2024/02/01 | 392 | 413 | 388 | 404 | 22,800 |
2024/01/31 | 390 | 390 | 388 | 388 | 2,000 |
2024/01/30 | 385 | 395 | 385 | 391 | 1,900 |
2024/01/29 | 384 | 393 | 383 | 384 | 6,100 |
2024/01/26 | 388 | 394 | 382 | 382 | 4,300 |
2024/01/25 | 394 | 394 | 392 | 392 | 1,000 |
2024/01/24 | 391 | 391 | 382 | 386 | 2,700 |
2024/01/23 | 389 | 394 | 388 | 388 | 4,000 |
2024/01/22 | 388 | 393 | 388 | 389 | 1,600 |
2024/01/19 | 391 | 394 | 387 | 388 | 2,600 |
2024/01/18 | 383 | 386 | 383 | 385 | 2,600 |
2024/01/17 | 386 | 390 | 383 | 386 | 3,800 |
2024/01/16 | 381 | 393 | 380 | 385 | 8,700 |
2024/01/15 | 388 | 388 | 378 | 381 | 10,000 |
2024/01/12 | 397 | 397 | 378 | 388 | 10,100 |
2024/01/11 | 394 | 397 | 389 | 397 | 2,300 |
2024/01/10 | 399 | 401 | 391 | 394 | 4,400 |
2024/01/09 | 387 | 399 | 387 | 399 | 12,300 |
2024/01/05 | 386 | 388 | 386 | 386 | 6,200 |
2024/01/04 | 376 | 387 | 373 | 387 | 18,500 |
2023/12/29 | 378 | 378 | 373 | 373 | 5,000 |
2023/12/28 | 371 | 388 | 370 | 373 | 25,500 |
2023/12/27 | 391 | 398 | 387 | 387 | 27,900 |
2023/12/26 | 401 | 401 | 389 | 390 | 8,200 |
2023/12/25 | 400 | 400 | 388 | 398 | 28,200 |
2023/12/22 | 430 | 431 | 397 | 401 | 166,300 |
2023/12/21 | 370 | 451 | 370 | 451 | 138,400 |
2023/12/20 | 372 | 373 | 371 | 371 | 6,200 |
2023/12/19 | 377 | 377 | 372 | 372 | 600 |
2023/12/18 | 372 | 372 | 371 | 371 | 800 |
2023/12/15 | 376 | 377 | 372 | 372 | 1,400 |
2023/12/14 | 374 | 376 | 374 | 376 | 600 |
2023/12/13 | 374 | 374 | 373 | 373 | 1,800 |
2023/12/12 | 374 | 374 | 372 | 372 | 900 |
2023/12/11 | 373 | 381 | 373 | 374 | 1,300 |
2023/12/08 | 375 | 381 | 375 | 379 | 1,200 |
2023/12/07 | 381 | 381 | 373 | 374 | 4,500 |
2023/12/05 | 382 | 386 | 381 | 386 | 1,900 |
2023/12/04 | 384 | 395 | 380 | 383 | 7,600 |
2023/12/01 | 381 | 382 | 381 | 382 | 1,400 |
2023/11/30 | 383 | 385 | 383 | 385 | 3,500 |
2023/11/29 | 382 | 383 | 382 | 383 | 1,200 |
2023/11/28 | 386 | 386 | 381 | 382 | 5,400 |
2023/11/27 | 384 | 390 | 379 | 387 | 14,800 |
2023/11/24 | 376 | 377 | 375 | 376 | 8,300 |
2023/11/22 | 376 | 376 | 375 | 375 | 900 |
2023/11/21 | 376 | 376 | 375 | 376 | 3,300 |
2023/11/20 | 376 | 379 | 374 | 379 | 7,700 |
2023/11/17 | 378 | 395 | 378 | 379 | 4,900 |
2023/11/16 | 378 | 379 | 373 | 379 | 12,700 |
2023/11/15 | 384 | 385 | 373 | 378 | 9,800 |
2023/11/14 | 386 | 386 | 363 | 364 | 30,100 |
2023/11/13 | 380 | 392 | 374 | 379 | 72,300 |
2023/11/10 | 362 | 436 | 362 | 404 | 344,700 |
2023/11/09 | 353 | 356 | 353 | 356 | 5,400 |
2023/11/08 | 359 | 359 | 355 | 355 | 1,100 |
2023/11/07 | 357 | 357 | 355 | 355 | 600 |
2023/11/06 | 356 | 356 | 355 | 356 | 900 |
2023/11/02 | 352 | 356 | 352 | 356 | 200 |
2023/11/01 | 355 | 357 | 355 | 357 | 1,600 |
2023/10/31 | 352 | 355 | 352 | 355 | 2,000 |
2023/10/30 | 351 | 352 | 350 | 352 | 1,200 |
2023/10/27 | 346 | 351 | 346 | 351 | 500 |
2023/10/26 | 345 | 352 | 345 | 345 | 500 |
2023/10/25 | 347 | 349 | 345 | 345 | 2,500 |
2023/10/24 | 349 | 351 | 347 | 347 | 1,000 |
2023/10/23 | 350 | 351 | 346 | 346 | 1,700 |
2023/10/20 | 349 | 350 | 349 | 350 | 200 |
2023/10/19 | 349 | 353 | 349 | 353 | 1,300 |
2023/10/18 | 350 | 353 | 350 | 353 | 200 |
2023/10/17 | 350 | 352 | 350 | 351 | 800 |
2023/10/16 | 351 | 351 | 350 | 350 | 300 |
2023/10/13 | 354 | 359 | 351 | 351 | 2,900 |
2023/10/12 | 356 | 356 | 356 | 356 | 100 |
2023/10/11 | 356 | 356 | 356 | 356 | 900 |
2023/10/10 | 354 | 359 | 354 | 359 | 1,200 |
2023/10/05 | 354 | 354 | 354 | 354 | 100 |
2023/10/04 | 351 | 354 | 351 | 351 | 1,400 |
2023/10/03 | 356 | 356 | 351 | 352 | 2,300 |
2023/10/02 | 366 | 366 | 356 | 356 | 500 |
2023/09/29 | 362 | 362 | 359 | 359 | 1,500 |
2023/09/28 | 360 | 361 | 358 | 358 | 1,100 |
2023/09/27 | 360 | 361 | 360 | 361 | 1,200 |
2023/09/26 | 359 | 360 | 354 | 360 | 3,100 |
2023/09/25 | 361 | 368 | 357 | 359 | 4,800 |
2023/09/22 | 358 | 360 | 353 | 353 | 1,200 |
2023/09/21 | 362 | 362 | 355 | 355 | 3,000 |
2023/09/20 | 359 | 359 | 359 | 359 | 100 |
2023/09/19 | 354 | 354 | 351 | 354 | 1,400 |
2023/09/15 | 353 | 357 | 352 | 357 | 2,600 |
2023/09/14 | 354 | 362 | 353 | 353 | 4,600 |
2023/09/13 | 359 | 359 | 351 | 354 | 8,200 |
2023/09/12 | 359 | 362 | 358 | 359 | 6,400 |
2023/09/11 | 363 | 364 | 357 | 362 | 8,400 |
2023/09/08 | 360 | 368 | 351 | 365 | 13,200 |
2023/09/07 | 353 | 365 | 351 | 365 | 12,100 |
2023/09/06 | 351 | 352 | 351 | 352 | 1,500 |
2023/09/05 | 348 | 350 | 346 | 346 | 2,700 |
2023/09/04 | 346 | 354 | 342 | 346 | 13,000 |
2023/09/01 | 349 | 349 | 341 | 346 | 2,800 |
2023/08/31 | 342 | 342 | 342 | 342 | 100 |
2023/08/30 | 338 | 345 | 338 | 345 | 300 |
2023/08/29 | 342 | 343 | 342 | 343 | 3,800 |
2023/08/28 | 340 | 344 | 340 | 340 | 2,900 |
2023/08/25 | 341 | 342 | 340 | 340 | 500 |
2023/08/24 | 341 | 347 | 341 | 343 | 5,000 |
2023/08/23 | 337 | 341 | 337 | 341 | 500 |
2023/08/22 | 334 | 335 | 334 | 335 | 600 |
2023/08/21 | 335 | 335 | 334 | 334 | 1,800 |
2023/08/18 | 335 | 335 | 335 | 335 | 1,700 |
2023/08/17 | 339 | 339 | 335 | 335 | 3,500 |
2023/08/16 | 342 | 343 | 341 | 341 | 300 |
2023/08/15 | 340 | 342 | 340 | 342 | 700 |
2023/08/14 | 336 | 345 | 335 | 339 | 3,200 |
2023/08/10 | 343 | 343 | 343 | 343 | 2,700 |
2023/08/09 | 339 | 339 | 339 | 339 | 100 |
2023/08/08 | 334 | 335 | 332 | 335 | 1,200 |
2023/08/07 | 333 | 335 | 332 | 335 | 1,000 |
2023/08/04 | 336 | 336 | 334 | 334 | 1,000 |
2023/08/03 | 340 | 340 | 335 | 335 | 3,000 |
2023/08/02 | 340 | 340 | 340 | 340 | 100 |
2023/08/01 | 337 | 337 | 337 | 337 | 100 |
2023/07/31 | 335 | 337 | 335 | 337 | 300 |
2023/07/28 | 335 | 335 | 335 | 335 | 200 |
2023/07/27 | 336 | 336 | 336 | 336 | 800 |
2023/07/25 | 337 | 337 | 336 | 336 | 1,400 |
2023/07/24 | 339 | 345 | 333 | 345 | 95,400 |
2023/07/21 | 340 | 340 | 335 | 335 | 1,300 |
2023/07/19 | 336 | 340 | 336 | 340 | 1,300 |
2023/07/18 | 340 | 341 | 337 | 337 | 700 |
2023/07/14 | 336 | 336 | 335 | 335 | 700 |
2023/07/13 | 338 | 338 | 338 | 338 | 100 |
2023/07/12 | 344 | 344 | 336 | 339 | 1,900 |
2023/07/11 | 340 | 340 | 340 | 340 | 400 |
2023/07/10 | 343 | 343 | 339 | 339 | 1,100 |
2023/07/07 | 343 | 344 | 342 | 344 | 1,100 |
2023/07/06 | 343 | 343 | 343 | 343 | 100 |
2023/07/05 | 337 | 337 | 337 | 337 | 400 |
2023/07/04 | 339 | 339 | 335 | 335 | 2,100 |
2023/07/03 | 339 | 339 | 339 | 339 | 100 |
2023/06/28 | 340 | 345 | 339 | 339 | 10,600 |
2023/06/27 | 334 | 340 | 328 | 340 | 5,800 |
2023/06/26 | 339 | 342 | 339 | 341 | 5,300 |
2023/06/23 | 331 | 342 | 329 | 332 | 5,400 |
2023/06/22 | 338 | 340 | 330 | 330 | 8,200 |
2023/06/21 | 336 | 340 | 330 | 338 | 3,400 |
2023/06/20 | 324 | 337 | 324 | 330 | 3,700 |
2023/06/19 | 325 | 330 | 314 | 323 | 15,300 |
2023/06/16 | 323 | 335 | 323 | 325 | 6,100 |
2023/06/15 | 328 | 328 | 318 | 322 | 10,100 |
2023/06/14 | 331 | 331 | 325 | 328 | 5,200 |
2023/06/13 | 328 | 378 | 328 | 331 | 252,100 |
2023/06/12 | 339 | 339 | 309 | 321 | 96,400 |
2023/06/09 | 338 | 338 | 338 | 338 | 200 |
2023/06/08 | 338 | 339 | 338 | 339 | 1,500 |
2023/06/07 | 332 | 336 | 330 | 336 | 1,500 |
2023/06/06 | 325 | 333 | 322 | 333 | 4,800 |
2023/06/05 | 326 | 326 | 326 | 326 | 900 |
2023/06/01 | 325 | 326 | 323 | 326 | 1,000 |
2023/05/31 | 325 | 326 | 325 | 325 | 700 |
2023/05/30 | 329 | 330 | 326 | 326 | 2,900 |
2023/05/29 | 325 | 327 | 325 | 327 | 200 |
2023/05/26 | 330 | 331 | 325 | 325 | 2,300 |