日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,939 1,939 1,910 1,910 500
2014/12/29 1,900 2,010 1,899 1,941 3,900
2014/12/26 1,899 1,900 1,860 1,862 3,400
2014/12/25 1,840 1,870 1,840 1,840 4,700
2014/12/24 1,860 1,860 1,830 1,830 5,900
2014/12/22 2,000 2,000 1,750 1,860 6,400
2014/12/17 2,200 2,200 2,200 2,200 200
2014/12/16 2,420 2,490 2,180 2,180 1,000
2014/12/15 2,320 2,320 2,220 2,220 200
2014/12/12 2,250 2,300 2,100 2,300 400
2014/12/11 2,250 2,250 2,250 2,250 300
2014/12/10 2,200 2,200 2,100 2,100 300
2014/12/08 2,080 2,080 2,080 2,080 200
2014/12/05 1,970 1,970 1,950 1,950 200
2014/12/04 2,002 2,002 2,000 2,000 300
2014/12/03 2,200 2,200 2,200 2,200 100
2014/11/27 2,000 2,000 1,980 1,980 300
2014/11/26 2,000 2,000 2,000 2,000 100
2014/11/20 2,050 2,050 2,000 2,000 400
2014/11/19 2,150 2,150 2,150 2,150 100
2014/11/11 2,200 2,200 2,200 2,200 100
2014/11/06 2,290 2,300 2,290 2,300 900
2014/11/05 2,220 2,220 2,220 2,220 100
2014/11/04 2,210 2,210 2,210 2,210 200
2014/10/31 2,180 2,200 2,180 2,200 300
2014/10/27 2,060 2,200 2,060 2,200 600
2014/10/24 2,060 2,060 2,060 2,060 100
2014/10/23 2,060 2,070 2,060 2,070 200
2014/10/22 2,040 2,040 2,040 2,040 100
2014/10/21 2,043 2,043 2,043 2,043 100
2014/10/14 1,940 1,940 1,880 1,880 200
2014/10/10 1,980 1,980 1,980 1,980 100
2014/10/09 2,080 2,100 2,080 2,100 200
2014/10/08 1,951 2,050 1,951 2,000 900
2014/10/07 2,000 2,000 1,990 1,990 300
2014/10/03 2,030 2,030 2,030 2,030 200
2014/09/29 2,050 2,050 2,050 2,050 200
2014/09/26 2,070 2,070 2,070 2,070 100
2014/09/25 2,120 2,120 2,120 2,120 100
2014/09/18 2,070 2,070 2,070 2,070 100
2014/09/17 2,019 2,100 2,019 2,100 200
2014/09/12 2,020 2,020 2,020 2,020 100
2014/09/03 2,060 2,060 2,051 2,051 300
2014/09/02 2,100 2,100 2,100 2,100 100
2014/09/01 2,190 2,200 2,190 2,200 200
2014/08/29 2,150 2,200 2,150 2,150 400
2014/08/27 2,112 2,130 2,112 2,130 200
2014/08/26 2,081 2,081 2,050 2,050 200
2014/08/22 1,970 1,995 1,970 1,995 300
2014/08/21 1,820 1,970 1,820 1,970 1,000
2014/08/19 2,010 2,010 1,970 1,970 600
2014/08/18 2,200 2,250 2,200 2,250 200
2014/08/13 1,990 2,199 1,990 2,199 1,200
2014/08/12 1,983 1,983 1,981 1,981 300
2014/08/11 2,000 2,000 2,000 2,000 100
2014/08/07 2,000 2,000 2,000 2,000 200
2014/08/06 2,050 2,080 1,980 1,980 600
2014/08/05 2,340 2,350 2,150 2,150 300
2014/08/04 2,200 2,340 2,200 2,340 1,100
2014/08/01 2,180 2,280 2,065 2,280 800
2014/07/31 2,082 2,170 2,080 2,170 500
2014/07/30 2,120 2,220 2,120 2,120 700
2014/07/29 2,148 2,150 2,148 2,150 300
2014/07/28 2,030 2,200 2,030 2,120 1,000
2014/07/25 1,746 2,180 1,745 2,180 1,000
2014/07/24 2,070 2,070 1,780 1,780 5,100
2014/07/23 2,240 2,240 2,070 2,070 2,100
2014/07/22 2,250 2,255 2,132 2,255 3,600
2014/07/18 1,952 2,200 1,850 2,100 7,800
2014/07/17 2,090 2,340 1,900 2,002 8,400
2014/07/16 2,340 2,340 2,340 2,340 4,800
2014/07/15 1,684 1,940 1,684 1,940 3,100
2014/07/14 1,660 1,680 1,540 1,540 3,200
2014/07/11 1,360 1,600 1,360 1,500 4,100
2014/07/10 1,394 1,400 1,394 1,400 2,300
2014/07/09 1,308 1,343 1,308 1,343 1,300
2014/07/08 1,308 1,308 1,300 1,305 1,200
2014/07/07 1,190 1,400 1,190 1,398 5,000
2014/07/04 1,144 1,150 1,100 1,150 3,300
2014/07/03 1,157 1,180 1,140 1,150 1,600
2014/07/02 1,150 1,160 1,112 1,160 1,500
2014/07/01 1,107 1,140 1,083 1,140 2,000
2014/06/30 1,030 1,167 1,030 1,077 3,100
2014/06/27 1,045 1,060 1,030 1,032 2,000
2014/06/26 1,001 1,140 1,001 1,075 3,800
2014/06/25 990 1,119 983 1,090 12,500
2014/06/24 960 981 957 970 2,900
2014/06/23 958 980 950 954 2,400
2014/06/20 905 941 903 941 1,500
2014/06/19 920 920 920 920 600
2014/06/18 885 892 885 892 1,500
2014/06/17 888 888 885 885 300
2014/06/16 882 890 870 875 1,700
2014/06/12 881 887 865 867 900
2014/06/11 864 881 864 881 800
2014/06/10 870 890 862 890 1,300
2014/06/09 865 873 860 873 2,300
2014/06/06 865 873 864 873 300
2014/06/05 874 874 862 863 700
2014/06/04 856 874 856 874 300
2014/06/03 880 880 851 855 1,900
2014/06/02 885 885 884 885 500
2014/05/30 880 884 879 882 2,300
2014/05/29 885 887 881 881 1,500
2014/05/28 890 890 880 884 5,200
2014/05/26 979 979 950 950 600
2014/05/21 920 920 920 920 200
2014/05/20 940 940 940 940 100
2014/05/19 940 940 940 940 100
2014/05/14 1,030 1,040 1,030 1,040 200
2014/05/08 1,060 1,075 1,060 1,075 200
2014/05/02 955 955 955 955 200
2014/04/28 965 965 965 965 100
2014/04/23 933 933 933 933 400
2014/04/15 945 990 945 990 200
2014/04/11 945 945 945 945 100
2014/04/10 1,050 1,050 1,050 1,050 100
2014/04/03 1,070 1,070 1,070 1,070 100
2014/04/01 1,130 1,130 1,100 1,100 300
2014/03/27 1,010 1,010 1,010 1,010 500
2014/03/26 1,040 1,050 1,040 1,050 400
2014/03/25 1,030 1,030 1,000 1,000 200
2014/03/20 1,115 1,115 1,115 1,115 900
2014/03/19 966 966 966 966 200
2014/03/18 1,000 1,000 970 970 400
2014/03/17 1,000 1,000 1,000 1,000 100
2014/03/10 1,000 1,000 1,000 1,000 100
2014/03/07 1,010 1,010 1,010 1,010 500
2014/03/06 1,030 1,030 1,030 1,030 500
2014/03/05 1,030 1,030 1,030 1,030 200
2014/03/03 1,010 1,010 1,010 1,010 700
2014/02/28 1,010 1,010 1,010 1,010 200
2014/02/25 1,040 1,080 1,010 1,010 900
2014/02/24 1,010 1,010 1,010 1,010 600
2014/02/21 1,001 1,009 1,001 1,009 600
2014/02/20 1,010 1,010 1,000 1,000 400
2014/02/18 1,010 1,010 1,010 1,010 200
2014/02/17 1,013 1,040 1,010 1,040 1,200
2014/02/14 1,013 1,013 1,013 1,013 300
2014/02/13 1,001 1,001 1,001 1,001 200
2014/02/10 1,050 1,079 1,050 1,079 300
2014/02/05 1,020 1,020 1,020 1,020 200
2014/02/04 1,000 1,000 941 1,000 700
2014/02/03 1,000 1,070 1,000 1,070 200
2014/01/30 1,050 1,050 1,050 1,050 100
2014/01/28 975 1,050 975 1,050 200
2014/01/27 1,080 1,080 990 1,065 300
2014/01/24 1,100 1,100 1,100 1,100 200
2014/01/10 1,100 1,100 1,100 1,100 100
2014/01/09 1,080 1,080 1,080 1,080 200
2014/01/06 1,080 1,080 1,080 1,080 100

このページの先頭へ