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 |
---|---|---|---|---|---|
2016/12/30 | 1,041 | 1,041 | 1,012 | 1,019 | 3,600 |
2016/12/29 | 1,038 | 1,040 | 1,012 | 1,012 | 5,100 |
2016/12/28 | 1,102 | 1,102 | 1,020 | 1,038 | 16,500 |
2016/12/27 | 1,170 | 1,201 | 1,111 | 1,122 | 28,200 |
2016/12/26 | 990 | 1,077 | 975 | 1,050 | 3,800 |
2016/12/22 | 996 | 996 | 982 | 990 | 900 |
2016/12/21 | 991 | 991 | 980 | 991 | 1,500 |
2016/12/20 | 981 | 995 | 980 | 991 | 2,300 |
2016/12/19 | 980 | 995 | 980 | 995 | 4,100 |
2016/12/16 | 987 | 1,010 | 987 | 1,001 | 700 |
2016/12/14 | 989 | 1,017 | 989 | 1,017 | 300 |
2016/12/13 | 1,030 | 1,030 | 1,000 | 1,019 | 800 |
2016/12/12 | 1,029 | 1,030 | 1,006 | 1,030 | 800 |
2016/12/08 | 1,015 | 1,040 | 1,015 | 1,040 | 2,100 |
2016/12/06 | 1,038 | 1,038 | 990 | 1,000 | 5,700 |
2016/12/05 | 973 | 978 | 962 | 978 | 4,200 |
2016/12/02 | 978 | 1,026 | 978 | 1,003 | 1,800 |
2016/12/01 | 993 | 1,003 | 984 | 1,003 | 1,000 |
2016/11/29 | 1,005 | 1,005 | 950 | 993 | 1,200 |
2016/11/28 | 930 | 1,067 | 930 | 1,004 | 3,800 |
2016/11/25 | 930 | 931 | 930 | 931 | 300 |
2016/11/24 | 929 | 930 | 929 | 930 | 500 |
2016/11/22 | 889 | 929 | 889 | 929 | 5,600 |
2016/11/21 | 881 | 898 | 881 | 898 | 1,300 |
2016/11/18 | 877 | 877 | 877 | 877 | 100 |
2016/11/17 | 877 | 877 | 872 | 872 | 200 |
2016/11/16 | 897 | 897 | 877 | 877 | 300 |
2016/11/15 | 872 | 872 | 871 | 871 | 3,300 |
2016/11/14 | 887 | 887 | 865 | 884 | 8,900 |
2016/11/11 | 887 | 899 | 887 | 887 | 2,300 |
2016/11/10 | 899 | 901 | 872 | 887 | 4,900 |
2016/11/09 | 909 | 926 | 872 | 872 | 8,300 |
2016/11/08 | 909 | 919 | 909 | 919 | 500 |
2016/11/07 | 900 | 909 | 900 | 909 | 4,000 |
2016/11/04 | 902 | 902 | 900 | 900 | 700 |
2016/11/02 | 917 | 917 | 894 | 894 | 1,800 |
2016/11/01 | 917 | 917 | 917 | 917 | 200 |
2016/10/31 | 915 | 915 | 902 | 908 | 300 |
2016/10/28 | 907 | 907 | 892 | 907 | 800 |
2016/10/27 | 909 | 909 | 894 | 907 | 300 |
2016/10/26 | 900 | 900 | 900 | 900 | 100 |
2016/10/25 | 896 | 900 | 892 | 892 | 3,800 |
2016/10/24 | 924 | 924 | 923 | 923 | 300 |
2016/10/21 | 916 | 916 | 916 | 916 | 100 |
2016/10/20 | 914 | 914 | 902 | 914 | 1,000 |
2016/10/19 | 920 | 920 | 905 | 905 | 200 |
2016/10/18 | 912 | 915 | 902 | 915 | 400 |
2016/10/17 | 906 | 906 | 892 | 903 | 2,800 |
2016/10/11 | 924 | 924 | 899 | 899 | 400 |
2016/10/07 | 910 | 910 | 909 | 909 | 200 |
2016/10/06 | 907 | 931 | 907 | 931 | 1,100 |
2016/10/04 | 900 | 915 | 900 | 915 | 300 |
2016/10/03 | 910 | 910 | 910 | 910 | 100 |
2016/09/30 | 883 | 883 | 883 | 883 | 700 |
2016/09/29 | 890 | 890 | 890 | 890 | 200 |
2016/09/26 | 890 | 899 | 889 | 899 | 900 |
2016/09/23 | 924 | 924 | 899 | 899 | 600 |
2016/09/21 | 894 | 909 | 894 | 909 | 200 |
2016/09/16 | 895 | 922 | 880 | 922 | 5,300 |
2016/09/15 | 895 | 895 | 895 | 895 | 400 |
2016/09/12 | 863 | 866 | 860 | 866 | 800 |
2016/09/09 | 859 | 863 | 858 | 863 | 1,600 |
2016/09/08 | 864 | 864 | 858 | 858 | 800 |
2016/09/07 | 865 | 865 | 865 | 865 | 100 |
2016/09/05 | 866 | 866 | 866 | 866 | 100 |
2016/09/02 | 882 | 882 | 862 | 862 | 1,200 |
2016/08/31 | 883 | 883 | 882 | 882 | 1,300 |
2016/08/30 | 870 | 893 | 870 | 881 | 600 |
2016/08/29 | 846 | 870 | 846 | 853 | 1,600 |
2016/08/26 | 870 | 870 | 855 | 870 | 300 |
2016/08/25 | 880 | 880 | 879 | 879 | 200 |
2016/08/23 | 849 | 854 | 846 | 854 | 1,700 |
2016/08/22 | 851 | 852 | 851 | 852 | 1,600 |
2016/08/19 | 852 | 852 | 851 | 851 | 800 |
2016/08/18 | 851 | 876 | 850 | 861 | 900 |
2016/08/16 | 856 | 857 | 856 | 856 | 1,500 |
2016/08/15 | 856 | 857 | 856 | 856 | 800 |
2016/08/12 | 855 | 857 | 854 | 857 | 2,500 |
2016/08/10 | 870 | 894 | 852 | 857 | 3,400 |
2016/08/09 | 862 | 863 | 861 | 861 | 300 |
2016/08/08 | 880 | 895 | 864 | 864 | 2,600 |
2016/08/05 | 871 | 871 | 863 | 865 | 2,300 |
2016/08/04 | 854 | 871 | 854 | 871 | 1,000 |
2016/08/03 | 864 | 873 | 864 | 865 | 1,300 |
2016/08/02 | 873 | 873 | 861 | 861 | 2,000 |
2016/08/01 | 876 | 877 | 872 | 873 | 2,200 |
2016/07/29 | 891 | 891 | 873 | 874 | 2,400 |
2016/07/28 | 899 | 899 | 899 | 899 | 600 |
2016/07/27 | 899 | 899 | 899 | 899 | 1,800 |
2016/07/26 | 903 | 903 | 899 | 899 | 500 |
2016/07/25 | 914 | 927 | 914 | 927 | 500 |
2016/07/22 | 900 | 900 | 900 | 900 | 300 |
2016/07/20 | 902 | 902 | 900 | 900 | 700 |
2016/07/19 | 940 | 940 | 901 | 902 | 2,300 |
2016/07/15 | 928 | 929 | 910 | 910 | 1,500 |
2016/07/14 | 925 | 970 | 925 | 935 | 1,700 |
2016/07/13 | 977 | 977 | 925 | 925 | 7,100 |
2016/07/12 | 1,022 | 1,022 | 950 | 961 | 22,800 |
2016/07/11 | 873 | 877 | 871 | 872 | 1,100 |
2016/07/08 | 880 | 880 | 879 | 879 | 500 |
2016/07/07 | 885 | 894 | 882 | 883 | 900 |
2016/07/06 | 911 | 911 | 881 | 885 | 1,000 |
2016/07/05 | 952 | 952 | 911 | 911 | 1,100 |
2016/07/04 | 920 | 930 | 920 | 922 | 800 |
2016/06/29 | 984 | 984 | 924 | 960 | 800 |
2016/06/28 | 920 | 984 | 919 | 984 | 2,700 |
2016/06/27 | 931 | 931 | 877 | 922 | 800 |
2016/06/24 | 943 | 943 | 890 | 905 | 500 |
2016/06/22 | 898 | 898 | 898 | 898 | 100 |
2016/06/21 | 925 | 925 | 910 | 910 | 200 |
2016/06/17 | 917 | 917 | 910 | 910 | 300 |
2016/06/16 | 920 | 920 | 920 | 920 | 100 |
2016/06/15 | 908 | 910 | 908 | 910 | 200 |
2016/06/14 | 918 | 918 | 907 | 915 | 400 |
2016/06/13 | 920 | 933 | 903 | 933 | 2,100 |
2016/06/10 | 922 | 967 | 922 | 932 | 1,200 |
2016/06/09 | 920 | 920 | 920 | 920 | 100 |
2016/06/08 | 919 | 921 | 919 | 920 | 700 |
2016/06/07 | 917 | 917 | 917 | 917 | 100 |
2016/06/06 | 915 | 930 | 910 | 930 | 1,000 |
2016/06/03 | 935 | 935 | 930 | 931 | 1,900 |
2016/06/02 | 951 | 951 | 940 | 940 | 900 |
2016/06/01 | 982 | 982 | 945 | 975 | 1,100 |
2016/05/31 | 985 | 985 | 947 | 982 | 2,700 |
2016/05/30 | 950 | 950 | 940 | 940 | 400 |
2016/05/27 | 959 | 969 | 944 | 969 | 1,400 |
2016/05/26 | 944 | 944 | 944 | 944 | 400 |
2016/05/25 | 958 | 964 | 944 | 944 | 900 |
2016/05/24 | 990 | 990 | 941 | 958 | 3,800 |
2016/05/23 | 961 | 990 | 956 | 990 | 3,200 |
2016/05/20 | 956 | 986 | 956 | 971 | 1,600 |
2016/05/19 | 969 | 969 | 955 | 956 | 1,100 |
2016/05/18 | 994 | 999 | 945 | 984 | 4,100 |
2016/05/17 | 1,029 | 1,029 | 971 | 995 | 5,900 |
2016/05/16 | 1,040 | 1,145 | 999 | 1,035 | 25,500 |
2016/05/13 | 997 | 1,000 | 995 | 995 | 1,100 |
2016/05/12 | 1,035 | 1,035 | 982 | 982 | 1,600 |
2016/05/11 | 1,007 | 1,007 | 996 | 1,006 | 3,500 |
2016/05/10 | 965 | 1,025 | 965 | 1,025 | 2,900 |
2016/05/09 | 961 | 961 | 961 | 961 | 200 |
2016/05/06 | 941 | 951 | 941 | 951 | 500 |
2016/05/02 | 931 | 940 | 931 | 931 | 700 |
2016/04/28 | 933 | 948 | 922 | 922 | 1,400 |
2016/04/27 | 958 | 958 | 933 | 948 | 4,800 |
2016/04/26 | 970 | 995 | 960 | 960 | 5,800 |
2016/04/25 | 1,106 | 1,106 | 962 | 1,042 | 22,100 |
2016/04/22 | 929 | 1,046 | 910 | 1,046 | 8,600 |
2016/04/21 | 958 | 958 | 896 | 896 | 9,000 |
2016/04/20 | 946 | 980 | 931 | 958 | 6,100 |
2016/04/19 | 1,020 | 1,020 | 911 | 945 | 14,100 |
2016/04/18 | 876 | 1,005 | 875 | 1,005 | 11,300 |
2016/04/15 | 814 | 869 | 814 | 855 | 500 |
2016/04/14 | 813 | 817 | 802 | 817 | 1,800 |
2016/04/12 | 796 | 820 | 796 | 820 | 2,100 |
2016/04/08 | 807 | 811 | 802 | 811 | 1,600 |
2016/04/07 | 793 | 799 | 793 | 799 | 300 |
2016/04/06 | 808 | 808 | 808 | 808 | 200 |
2016/04/05 | 835 | 835 | 804 | 808 | 1,000 |
2016/04/04 | 844 | 844 | 844 | 844 | 100 |
2016/04/01 | 853 | 853 | 853 | 853 | 100 |
2016/03/31 | 830 | 862 | 785 | 862 | 2,800 |
2016/03/29 | 858 | 858 | 815 | 845 | 1,500 |
2016/03/28 | 850 | 865 | 850 | 865 | 400 |
2016/03/25 | 853 | 865 | 853 | 865 | 300 |
2016/03/24 | 817 | 862 | 817 | 862 | 400 |
2016/03/22 | 824 | 830 | 824 | 830 | 300 |
2016/03/18 | 835 | 835 | 805 | 833 | 1,500 |
2016/03/17 | 888 | 910 | 835 | 835 | 2,500 |
2016/03/16 | 815 | 890 | 815 | 890 | 1,200 |
2016/03/15 | 809 | 809 | 794 | 794 | 800 |
2016/03/14 | 762 | 818 | 762 | 818 | 500 |
2016/03/09 | 767 | 767 | 754 | 754 | 1,600 |
2016/03/08 | 786 | 786 | 767 | 767 | 800 |
2016/03/07 | 800 | 800 | 785 | 785 | 1,700 |
2016/03/04 | 799 | 800 | 799 | 800 | 1,200 |
2016/03/03 | 780 | 780 | 779 | 780 | 400 |
2016/03/02 | 765 | 780 | 765 | 780 | 300 |
2016/03/01 | 780 | 780 | 765 | 765 | 300 |
2016/02/29 | 790 | 790 | 790 | 790 | 100 |
2016/02/26 | 790 | 790 | 790 | 790 | 200 |
2016/02/25 | 774 | 774 | 750 | 750 | 700 |
2016/02/24 | 748 | 748 | 746 | 746 | 300 |
2016/02/22 | 751 | 752 | 751 | 752 | 500 |
2016/02/19 | 781 | 781 | 781 | 781 | 300 |
2016/02/18 | 810 | 810 | 780 | 780 | 300 |
2016/02/15 | 795 | 799 | 780 | 780 | 1,100 |
2016/02/12 | 764 | 780 | 739 | 750 | 7,600 |
2016/02/10 | 820 | 820 | 801 | 809 | 1,300 |
2016/02/09 | 830 | 830 | 815 | 815 | 500 |
2016/02/08 | 830 | 830 | 830 | 830 | 400 |
2016/02/05 | 830 | 830 | 830 | 830 | 100 |
2016/02/04 | 817 | 817 | 800 | 800 | 300 |
2016/02/03 | 835 | 835 | 817 | 817 | 300 |
2016/02/02 | 816 | 816 | 816 | 816 | 300 |
2016/02/01 | 821 | 821 | 806 | 806 | 1,000 |
2016/01/29 | 783 | 805 | 783 | 805 | 600 |
2016/01/28 | 809 | 809 | 798 | 798 | 300 |
2016/01/27 | 809 | 809 | 809 | 809 | 100 |
2016/01/26 | 799 | 799 | 784 | 798 | 400 |
2016/01/25 | 804 | 804 | 789 | 799 | 500 |
2016/01/22 | 777 | 809 | 777 | 809 | 500 |
2016/01/20 | 762 | 762 | 762 | 762 | 200 |
2016/01/18 | 762 | 762 | 762 | 762 | 700 |
2016/01/14 | 825 | 825 | 800 | 800 | 1,300 |
2016/01/13 | 810 | 810 | 810 | 810 | 400 |
2016/01/12 | 827 | 827 | 815 | 815 | 1,200 |
2016/01/08 | 825 | 827 | 825 | 827 | 400 |
2016/01/07 | 822 | 822 | 822 | 822 | 500 |
2016/01/06 | 850 | 850 | 822 | 828 | 1,100 |
2016/01/05 | 870 | 872 | 850 | 850 | 600 |
2016/01/04 | 870 | 870 | 840 | 840 | 200 |