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 |
---|---|---|---|---|---|
2013/12/30 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2013/12/26 | 1,185 | 1,185 | 1,100 | 1,100 | 200 |
2013/12/25 | 1,026 | 1,058 | 1,026 | 1,035 | 500 |
2013/12/24 | 1,060 | 1,060 | 1,025 | 1,025 | 600 |
2013/12/20 | 1,057 | 1,160 | 1,040 | 1,040 | 1,800 |
2013/12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2013/12/18 | 990 | 1,000 | 990 | 1,000 | 300 |
2013/12/17 | 1,020 | 1,020 | 945 | 945 | 200 |
2013/12/16 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2013/12/13 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
2013/12/12 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
2013/12/11 | 990 | 990 | 990 | 990 | 100 |
2013/12/09 | 990 | 990 | 990 | 990 | 100 |
2013/12/04 | 990 | 990 | 990 | 990 | 100 |
2013/12/03 | 990 | 990 | 990 | 990 | 200 |
2013/11/28 | 990 | 990 | 990 | 990 | 100 |
2013/11/27 | 961 | 961 | 961 | 961 | 100 |
2013/11/26 | 990 | 990 | 970 | 970 | 200 |
2013/11/25 | 975 | 975 | 975 | 975 | 100 |
2013/11/22 | 990 | 990 | 990 | 990 | 400 |
2013/11/20 | 990 | 990 | 990 | 990 | 100 |
2013/11/19 | 990 | 990 | 990 | 990 | 300 |
2013/11/18 | 1,000 | 1,000 | 990 | 990 | 300 |
2013/11/15 | 941 | 990 | 941 | 990 | 900 |
2013/11/14 | 950 | 950 | 950 | 950 | 100 |
2013/11/13 | 940 | 950 | 940 | 950 | 200 |
2013/11/12 | 940 | 940 | 940 | 940 | 100 |
2013/11/06 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
2013/10/28 | 970 | 970 | 970 | 970 | 100 |
2013/10/24 | 930 | 940 | 930 | 940 | 500 |
2013/10/23 | 940 | 940 | 940 | 940 | 400 |
2013/10/22 | 945 | 945 | 930 | 930 | 1,600 |
2013/10/16 | 990 | 990 | 990 | 990 | 100 |
2013/10/10 | 970 | 970 | 970 | 970 | 200 |
2013/10/03 | 951 | 970 | 910 | 970 | 700 |
2013/10/01 | 981 | 981 | 981 | 981 | 200 |
2013/09/27 | 991 | 991 | 981 | 981 | 400 |
2013/09/24 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2013/09/18 | 990 | 990 | 990 | 990 | 100 |
2013/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2013/09/10 | 1,000 | 1,030 | 1,000 | 1,030 | 200 |
2013/09/09 | 990 | 1,000 | 990 | 1,000 | 300 |
2013/09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2013/08/30 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2013/08/26 | 1,149 | 1,149 | 1,100 | 1,100 | 200 |
2013/08/23 | 1,080 | 1,100 | 1,080 | 1,100 | 700 |
2013/08/22 | 1,096 | 1,096 | 1,096 | 1,096 | 100 |
2013/08/19 | 1,006 | 1,006 | 1,006 | 1,006 | 100 |
2013/08/12 | 1,096 | 1,096 | 1,096 | 1,096 | 100 |
2013/08/09 | 1,005 | 1,006 | 1,005 | 1,006 | 600 |
2013/08/05 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
2013/08/02 | 1,199 | 1,199 | 1,199 | 1,199 | 500 |
2013/07/29 | 1,052 | 1,052 | 1,052 | 1,052 | 100 |
2013/07/26 | 1,190 | 1,200 | 1,190 | 1,200 | 400 |
2013/07/25 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2013/07/23 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2013/07/22 | 1,195 | 1,200 | 1,195 | 1,200 | 500 |
2013/07/19 | 1,230 | 1,230 | 1,230 | 1,230 | 800 |
2013/07/18 | 1,170 | 1,250 | 1,170 | 1,250 | 2,100 |
2013/07/16 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2013/07/12 | 1,100 | 1,100 | 1,050 | 1,050 | 400 |
2013/07/11 | 1,070 | 1,070 | 1,050 | 1,050 | 600 |
2013/07/10 | 1,050 | 1,050 | 1,050 | 1,050 | 400 |
2013/07/09 | 990 | 1,050 | 990 | 1,050 | 300 |
2013/07/08 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2013/07/05 | 1,023 | 1,050 | 1,023 | 1,050 | 200 |
2013/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2013/07/03 | 990 | 990 | 990 | 990 | 100 |
2013/07/02 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
2013/07/01 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
2013/06/28 | 980 | 980 | 980 | 980 | 200 |
2013/06/26 | 990 | 1,040 | 990 | 1,040 | 200 |
2013/06/24 | 945 | 1,050 | 945 | 1,050 | 1,200 |
2013/06/21 | 1,000 | 1,050 | 1,000 | 1,050 | 300 |
2013/06/14 | 1,050 | 1,100 | 1,050 | 1,100 | 500 |
2013/06/13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,900 |
2013/06/12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
2013/06/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
2013/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2013/06/07 | 1,100 | 1,100 | 1,000 | 1,000 | 2,900 |
2013/06/06 | 920 | 1,050 | 920 | 1,050 | 300 |
2013/06/05 | 1,030 | 1,100 | 1,000 | 1,100 | 7,200 |
2013/06/04 | 1,050 | 1,060 | 1,000 | 1,000 | 3,100 |
2013/06/03 | 1,050 | 1,080 | 1,050 | 1,080 | 1,200 |
2013/05/31 | 1,050 | 1,100 | 1,050 | 1,100 | 1,400 |
2013/05/30 | 1,010 | 1,020 | 965 | 1,020 | 1,300 |
2013/05/29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
2013/05/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,500 |
2013/05/27 | 914 | 1,000 | 880 | 999 | 2,000 |
2013/05/24 | 965 | 1,030 | 965 | 1,010 | 4,000 |
2013/05/23 | 1,230 | 1,230 | 1,040 | 1,040 | 1,800 |
2013/05/22 | 1,230 | 1,250 | 1,200 | 1,200 | 1,200 |
2013/05/21 | 1,200 | 1,230 | 1,200 | 1,230 | 500 |
2013/05/20 | 1,230 | 1,249 | 1,220 | 1,220 | 1,200 |
2013/05/17 | 1,200 | 1,200 | 1,170 | 1,170 | 1,100 |
2013/05/16 | 1,162 | 1,240 | 1,162 | 1,235 | 1,000 |
2013/05/15 | 1,173 | 1,173 | 1,155 | 1,155 | 1,500 |
2013/05/14 | 1,320 | 1,320 | 1,220 | 1,220 | 800 |
2013/05/13 | 1,176 | 1,236 | 1,176 | 1,200 | 1,000 |
2013/05/10 | 1,285 | 1,285 | 1,170 | 1,170 | 1,800 |
2013/05/09 | 1,380 | 1,380 | 1,295 | 1,295 | 800 |
2013/05/08 | 1,448 | 1,448 | 1,370 | 1,370 | 1,000 |
2013/05/07 | 1,249 | 1,426 | 1,249 | 1,426 | 9,300 |
2013/05/02 | 1,189 | 1,195 | 1,159 | 1,194 | 1,200 |
2013/05/01 | 1,150 | 1,151 | 1,150 | 1,151 | 300 |
2013/04/30 | 1,190 | 1,190 | 1,140 | 1,140 | 1,500 |
2013/04/26 | 1,190 | 1,190 | 1,150 | 1,150 | 1,700 |
2013/04/25 | 1,150 | 1,190 | 1,120 | 1,190 | 1,900 |
2013/04/24 | 1,200 | 1,229 | 1,165 | 1,171 | 3,400 |
2013/04/23 | 1,160 | 1,162 | 1,160 | 1,162 | 500 |
2013/04/22 | 1,162 | 1,200 | 1,144 | 1,199 | 4,300 |
2013/04/19 | 1,150 | 1,152 | 1,150 | 1,151 | 400 |
2013/04/18 | 1,101 | 1,174 | 1,101 | 1,171 | 1,500 |
2013/04/17 | 1,165 | 1,165 | 1,100 | 1,104 | 2,900 |
2013/04/16 | 1,210 | 1,210 | 1,170 | 1,170 | 600 |
2013/04/15 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
2013/04/12 | 1,290 | 1,290 | 1,231 | 1,250 | 400 |
2013/04/11 | 1,200 | 1,290 | 1,177 | 1,290 | 900 |
2013/04/10 | 1,299 | 1,374 | 1,170 | 1,170 | 3,400 |
2013/04/09 | 1,280 | 1,320 | 1,250 | 1,280 | 4,000 |
2013/04/08 | 1,340 | 1,347 | 1,220 | 1,280 | 2,300 |
2013/04/05 | 1,399 | 1,420 | 1,280 | 1,280 | 3,700 |
2013/04/04 | 1,384 | 1,384 | 1,384 | 1,384 | 100 |
2013/04/03 | 1,440 | 1,440 | 1,299 | 1,329 | 1,500 |
2013/04/02 | 1,280 | 1,350 | 1,280 | 1,350 | 1,100 |
2013/04/01 | 1,519 | 1,570 | 1,302 | 1,450 | 7,200 |
2013/03/29 | 1,100 | 1,280 | 1,100 | 1,279 | 3,800 |
2013/03/28 | 1,110 | 1,110 | 1,070 | 1,070 | 900 |
2013/03/27 | 1,100 | 1,100 | 1,090 | 1,090 | 400 |
2013/03/26 | 1,100 | 1,130 | 1,031 | 1,097 | 4,000 |
2013/03/25 | 1,206 | 1,206 | 1,100 | 1,100 | 1,900 |
2013/03/22 | 1,115 | 1,210 | 1,115 | 1,156 | 2,700 |
2013/03/21 | 1,200 | 1,230 | 1,113 | 1,115 | 1,000 |
2013/03/19 | 1,295 | 1,295 | 1,100 | 1,100 | 2,500 |
2013/03/18 | 1,301 | 1,371 | 1,250 | 1,270 | 2,800 |
2013/03/15 | 1,559 | 1,590 | 1,300 | 1,400 | 6,800 |
2013/03/14 | 1,189 | 1,399 | 1,131 | 1,399 | 9,200 |
2013/03/13 | 991 | 1,099 | 991 | 1,099 | 2,400 |
2013/03/12 | 1,007 | 1,050 | 985 | 1,049 | 3,000 |
2013/03/11 | 1,074 | 1,100 | 1,000 | 1,065 | 9,000 |
2013/03/08 | 1,590 | 1,590 | 1,156 | 1,250 | 16,800 |
2013/03/07 | 1,600 | 1,610 | 1,260 | 1,550 | 18,500 |
2013/03/06 | 1,280 | 1,310 | 1,250 | 1,310 | 11,100 |
2013/03/05 | 935 | 1,010 | 825 | 1,010 | 18,200 |
2013/03/04 | 860 | 860 | 860 | 860 | 4,500 |
2013/03/01 | 650 | 710 | 650 | 710 | 14,200 |
2013/02/28 | 543 | 633 | 543 | 610 | 14,800 |
2013/02/27 | 535 | 535 | 531 | 533 | 2,400 |
2013/02/26 | 547 | 548 | 525 | 548 | 2,200 |
2013/02/25 | 560 | 560 | 547 | 547 | 1,200 |
2013/02/22 | 548 | 560 | 530 | 560 | 3,700 |
2013/02/21 | 543 | 550 | 533 | 543 | 2,800 |
2013/02/20 | 541 | 550 | 530 | 540 | 2,300 |
2013/02/19 | 555 | 560 | 540 | 541 | 1,200 |
2013/02/18 | 561 | 580 | 535 | 545 | 3,300 |
2013/02/15 | 550 | 550 | 503 | 521 | 3,500 |
2013/02/14 | 580 | 580 | 552 | 555 | 1,200 |
2013/02/13 | 580 | 590 | 555 | 590 | 2,500 |
2013/02/12 | 586 | 600 | 570 | 600 | 4,200 |
2013/02/08 | 590 | 590 | 575 | 580 | 3,400 |
2013/02/07 | 590 | 600 | 590 | 600 | 1,100 |
2013/02/06 | 620 | 620 | 588 | 588 | 1,800 |
2013/02/05 | 563 | 600 | 560 | 580 | 4,700 |
2013/02/04 | 610 | 620 | 557 | 557 | 19,300 |
2013/02/01 | 525 | 540 | 520 | 520 | 3,500 |
2013/01/31 | 520 | 530 | 515 | 525 | 2,200 |
2013/01/30 | 501 | 524 | 501 | 524 | 3,400 |
2013/01/29 | 520 | 525 | 510 | 510 | 2,800 |
2013/01/28 | 521 | 539 | 495 | 510 | 5,000 |
2013/01/25 | 485 | 505 | 484 | 505 | 5,200 |
2013/01/24 | 470 | 489 | 462 | 489 | 2,700 |
2013/01/23 | 469 | 470 | 461 | 470 | 3,400 |
2013/01/22 | 473 | 478 | 469 | 469 | 900 |
2013/01/21 | 467 | 479 | 463 | 465 | 11,500 |
2013/01/18 | 466 | 488 | 463 | 466 | 5,400 |
2013/01/17 | 484 | 484 | 461 | 480 | 4,300 |
2013/01/16 | 470 | 481 | 460 | 480 | 7,800 |
2013/01/15 | 476 | 492 | 469 | 470 | 4,300 |
2013/01/11 | 474 | 475 | 468 | 468 | 1,700 |
2013/01/10 | 489 | 490 | 476 | 490 | 5,600 |
2013/01/09 | 501 | 535 | 483 | 496 | 5,700 |
2013/01/08 | 442 | 487 | 437 | 485 | 12,100 |
2013/01/07 | 451 | 451 | 416 | 434 | 7,900 |
2013/01/04 | 475 | 475 | 445 | 451 | 11,800 |