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
2015/12/30 836 845 836 845 600
2015/12/29 837 837 837 837 200
2015/12/28 815 832 810 832 900
2015/12/25 832 835 807 807 4,200
2015/12/24 843 843 834 836 3,600
2015/12/22 840 851 834 849 3,600
2015/12/21 845 865 845 849 3,100
2015/12/18 846 846 837 841 600
2015/12/17 850 852 834 837 1,600
2015/12/16 839 849 831 849 700
2015/12/15 832 839 832 839 1,300
2015/12/14 823 831 823 831 2,600
2015/12/11 822 838 820 823 1,300
2015/12/10 842 842 822 822 800
2015/12/09 845 845 820 835 1,900
2015/12/08 865 867 823 845 10,000
2015/12/07 915 915 861 879 2,200
2015/12/04 900 900 881 885 1,500
2015/12/03 930 930 895 895 1,400
2015/12/02 880 881 870 873 1,200
2015/12/01 857 930 857 880 2,900
2015/11/30 827 848 827 848 6,000
2015/11/27 825 825 819 825 900
2015/11/26 825 829 820 826 2,900
2015/11/25 820 821 820 821 300
2015/11/24 820 820 811 820 800
2015/11/20 825 825 819 820 1,700
2015/11/19 820 820 788 803 1,900
2015/11/18 809 818 809 818 500
2015/11/17 820 824 818 818 600
2015/11/16 813 813 808 808 1,100
2015/11/13 815 815 813 813 200
2015/11/12 847 847 811 811 4,300
2015/11/11 823 847 821 847 2,200
2015/11/10 859 860 823 840 1,500
2015/11/06 788 863 785 863 1,500
2015/11/05 834 834 803 803 700
2015/11/04 867 867 821 834 1,200
2015/10/30 861 901 861 880 1,000
2015/10/29 911 922 906 906 700
2015/10/28 940 940 925 925 900
2015/10/27 935 935 926 926 1,500
2015/10/26 950 950 950 950 100
2015/10/22 938 950 938 950 200
2015/10/20 965 965 965 965 300
2015/10/19 967 967 937 965 300
2015/10/16 959 960 959 960 400
2015/10/15 975 975 975 975 200
2015/10/14 938 940 938 940 400
2015/10/13 974 974 937 937 400
2015/10/09 950 950 931 931 800
2015/10/08 938 939 938 939 600
2015/10/07 967 968 967 968 300
2015/10/06 1,061 1,065 957 967 2,700
2015/10/05 880 945 865 919 2,200
2015/10/02 1,000 1,030 980 1,030 600
2015/10/01 1,090 1,090 990 1,030 600
2015/09/30 947 1,094 945 1,094 4,300
2015/09/29 860 947 860 947 1,000
2015/09/28 898 898 860 860 500
2015/09/25 795 900 785 899 2,600
2015/09/24 810 810 810 810 6,100
2015/09/17 840 845 820 820 700
2015/09/16 840 841 810 810 1,300
2015/09/15 820 820 810 810 1,400
2015/09/14 817 840 817 817 1,500
2015/09/11 817 817 817 817 300
2015/09/10 817 817 817 817 200
2015/09/09 780 817 780 817 300
2015/09/08 789 795 780 780 400
2015/09/07 798 798 766 771 1,200
2015/09/04 820 820 805 805 7,800
2015/09/03 777 820 777 820 2,700
2015/09/02 830 830 830 830 100
2015/09/01 855 855 850 850 200
2015/08/31 876 876 860 860 400
2015/08/28 845 846 845 846 1,300
2015/08/27 830 830 830 830 400
2015/08/26 822 822 822 822 200
2015/08/25 813 813 761 762 8,200
2015/08/24 873 899 840 840 5,500
2015/08/21 1,025 1,025 963 963 1,800
2015/08/20 1,006 1,006 1,006 1,006 200
2015/08/19 1,012 1,029 1,010 1,010 1,800
2015/08/18 1,017 1,018 1,011 1,018 800
2015/08/17 1,018 1,018 1,015 1,015 800
2015/08/14 1,021 1,021 1,021 1,021 300
2015/08/13 1,035 1,035 1,023 1,023 800
2015/08/12 1,034 1,038 1,034 1,038 500
2015/08/11 1,049 1,050 1,048 1,050 700
2015/08/10 1,031 1,031 1,021 1,030 800
2015/08/07 1,057 1,057 1,035 1,035 1,100
2015/08/06 1,038 1,041 1,038 1,041 400
2015/08/05 1,090 1,090 1,038 1,038 900
2015/08/04 1,050 1,050 1,050 1,050 500
2015/08/03 1,120 1,120 1,041 1,050 1,600
2015/07/31 1,031 1,054 1,030 1,030 1,000
2015/07/30 1,051 1,079 1,009 1,030 3,700
2015/07/29 1,079 1,091 1,065 1,075 3,800
2015/07/28 1,160 1,161 1,050 1,139 17,300
2015/07/27 1,062 1,350 1,062 1,150 42,800
2015/07/24 1,020 1,050 1,020 1,050 1,300
2015/07/23 1,002 1,020 1,002 1,020 200
2015/07/22 1,014 1,025 1,001 1,016 2,100
2015/07/21 1,019 1,019 1,010 1,015 800
2015/07/17 1,003 1,017 1,003 1,017 1,000
2015/07/16 1,049 1,055 1,008 1,010 3,000
2015/07/15 1,043 1,043 1,019 1,019 6,000
2015/07/14 1,055 1,069 1,040 1,042 3,100
2015/07/13 1,036 1,103 1,010 1,040 8,300
2015/07/10 1,156 1,156 1,125 1,126 600
2015/07/09 1,096 1,151 1,071 1,151 6,000
2015/07/08 1,155 1,299 1,151 1,152 9,700
2015/07/07 1,125 1,231 1,124 1,166 5,400
2015/07/06 1,099 1,128 1,080 1,090 4,700
2015/07/03 1,082 1,085 1,082 1,082 1,100
2015/07/02 1,069 1,116 1,061 1,089 1,900
2015/07/01 1,054 1,065 1,052 1,061 3,800
2015/06/30 1,050 1,050 1,025 1,027 1,100
2015/06/29 1,045 1,055 1,019 1,055 1,100
2015/06/26 1,070 1,070 1,022 1,030 2,300
2015/06/25 1,110 1,170 1,040 1,040 13,300
2015/06/24 1,030 1,035 1,030 1,033 1,000
2015/06/23 1,016 1,021 1,016 1,020 800
2015/06/22 1,025 1,025 1,014 1,016 2,400
2015/06/19 1,024 1,033 1,018 1,028 700
2015/06/18 1,012 1,012 1,001 1,003 1,900
2015/06/17 1,025 1,025 1,013 1,015 1,800
2015/06/16 1,017 1,018 1,017 1,017 700
2015/06/15 1,032 1,035 1,017 1,017 2,200
2015/06/12 1,020 1,043 1,020 1,022 2,000
2015/06/11 1,022 1,022 1,020 1,022 1,400
2015/06/10 1,025 1,031 1,025 1,030 1,300
2015/06/09 1,021 1,050 1,021 1,050 2,000
2015/06/08 1,021 1,021 1,021 1,021 400
2015/06/05 1,024 1,024 1,017 1,024 2,800
2015/06/04 1,040 1,084 1,035 1,054 2,300
2015/06/03 1,014 1,046 1,014 1,046 600
2015/06/02 1,029 1,043 1,025 1,025 800
2015/06/01 1,015 1,025 1,015 1,025 500
2015/05/29 1,011 1,035 1,010 1,027 800
2015/05/28 1,024 1,024 1,010 1,010 1,600
2015/05/27 1,059 1,059 1,026 1,026 500
2015/05/26 1,040 1,069 1,040 1,040 700
2015/05/25 1,036 1,040 1,021 1,040 1,300
2015/05/22 1,034 1,036 1,001 1,036 5,100
2015/05/21 1,032 1,035 1,032 1,033 600
2015/05/20 1,050 1,060 1,036 1,060 900
2015/05/19 1,050 1,060 1,050 1,051 1,300
2015/05/18 1,057 1,069 1,054 1,054 2,000
2015/05/15 1,057 1,084 1,055 1,060 2,500
2015/05/14 1,083 1,083 1,050 1,056 6,400
2015/05/13 1,036 1,085 1,017 1,083 31,900
2015/05/12 1,262 1,263 1,246 1,246 900
2015/05/11 1,247 1,260 1,247 1,260 400
2015/05/08 1,275 1,275 1,246 1,246 200
2015/05/07 1,240 1,240 1,240 1,240 100
2015/05/01 1,255 1,255 1,233 1,233 2,100
2015/04/30 1,287 1,287 1,251 1,254 1,300
2015/04/28 1,259 1,259 1,259 1,259 300
2015/04/27 1,258 1,275 1,258 1,275 1,600
2015/04/24 1,270 1,270 1,258 1,258 1,400
2015/04/23 1,293 1,293 1,274 1,284 600
2015/04/22 1,262 1,294 1,262 1,294 1,100
2015/04/21 1,310 1,310 1,259 1,259 2,300
2015/04/20 1,257 1,306 1,257 1,306 600
2015/04/17 1,280 1,285 1,256 1,256 2,200
2015/04/16 1,282 1,282 1,282 1,282 600
2015/04/15 1,338 1,338 1,301 1,306 1,000
2015/04/14 1,275 1,338 1,275 1,338 1,700
2015/04/13 1,270 1,280 1,270 1,275 400
2015/04/10 1,299 1,299 1,270 1,270 200
2015/04/09 1,288 1,294 1,267 1,270 800
2015/04/08 1,250 1,288 1,250 1,258 1,200
2015/04/07 1,260 1,261 1,260 1,260 600
2015/04/06 1,260 1,260 1,260 1,260 400
2015/04/03 1,240 1,260 1,237 1,260 800
2015/04/02 1,234 1,259 1,234 1,259 500
2015/04/01 1,237 1,266 1,234 1,234 500
2015/03/31 1,231 1,280 1,231 1,280 400
2015/03/30 1,245 1,250 1,231 1,231 2,000
2015/03/27 1,275 1,300 1,245 1,245 2,200
2015/03/26 1,299 1,300 1,283 1,290 800
2015/03/25 1,306 1,306 1,283 1,283 2,100
2015/03/24 1,339 1,339 1,304 1,306 1,100
2015/03/23 1,308 1,308 1,305 1,305 2,500
2015/03/20 1,346 1,346 1,316 1,316 500
2015/03/19 1,331 1,331 1,316 1,316 800
2015/03/18 1,383 1,383 1,345 1,345 500
2015/03/17 1,322 1,393 1,322 1,353 3,200
2015/03/16 1,331 1,338 1,321 1,321 2,500
2015/03/13 1,325 1,325 1,325 1,325 1,100
2015/03/12 1,310 1,325 1,310 1,325 1,100
2015/03/11 1,330 1,330 1,309 1,311 500
2015/03/10 1,308 1,337 1,308 1,337 300
2015/03/09 1,313 1,313 1,306 1,306 1,200
2015/03/06 1,338 1,338 1,313 1,313 1,100
2015/03/05 1,355 1,380 1,310 1,310 3,200
2015/03/04 1,340 1,340 1,340 1,340 600
2015/03/03 1,345 1,347 1,342 1,342 2,500
2015/03/02 1,445 1,445 1,320 1,345 2,700
2015/02/27 1,440 1,441 1,435 1,441 900
2015/02/26 1,432 1,440 1,432 1,440 1,600
2015/02/25 1,470 1,470 1,435 1,435 1,500
2015/02/24 1,439 1,440 1,439 1,440 800
2015/02/23 1,500 1,500 1,482 1,482 2,700
2015/02/20 1,500 1,500 1,500 1,500 1,500
2015/02/19 1,507 1,507 1,500 1,501 1,100
2015/02/18 1,515 1,555 1,515 1,518 600
2015/02/17 1,580 1,580 1,501 1,501 1,200
2015/02/16 1,600 1,600 1,587 1,587 500
2015/02/12 1,635 1,635 1,625 1,625 1,100
2015/02/10 1,650 1,650 1,650 1,650 300
2015/02/09 1,693 1,698 1,650 1,698 600
2015/02/06 1,709 1,720 1,653 1,653 1,700
2015/02/05 1,724 1,724 1,635 1,700 1,200
2015/02/04 1,560 1,600 1,553 1,600 600
2015/02/03 1,550 1,550 1,520 1,520 900
2015/02/02 1,550 1,550 1,550 1,550 100
2015/01/30 1,524 1,525 1,516 1,525 500
2015/01/29 1,564 1,564 1,550 1,564 500
2015/01/28 1,510 1,510 1,510 1,510 100
2015/01/27 1,511 1,511 1,510 1,510 400
2015/01/26 1,536 1,536 1,507 1,510 800
2015/01/23 1,504 1,539 1,503 1,505 1,400
2015/01/22 1,502 1,554 1,502 1,504 1,000
2015/01/21 1,510 1,510 1,501 1,501 1,200
2015/01/20 1,585 1,586 1,505 1,510 1,000
2015/01/19 1,515 1,515 1,500 1,508 2,400
2015/01/16 1,639 1,639 1,555 1,555 1,100
2015/01/15 1,605 1,605 1,600 1,600 1,600
2015/01/14 1,661 1,661 1,620 1,620 300
2015/01/13 1,705 1,705 1,700 1,700 600
2015/01/09 1,750 1,750 1,717 1,717 800
2015/01/08 1,785 1,790 1,755 1,790 700
2015/01/07 1,870 1,870 1,750 1,790 2,800
2015/01/06 1,860 1,870 1,860 1,860 5,100
2015/01/05 1,910 1,910 1,861 1,861 4,900

このページの先頭へ