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
2017/12/29 455 466 453 459 10,100
2017/12/28 456 488 455 463 18,700
2017/12/27 454 456 444 456 8,800
2017/12/26 468 468 442 446 21,000
2017/12/25 468 468 456 468 14,400
2017/12/22 457 459 453 458 8,700
2017/12/21 455 462 453 455 10,000
2017/12/20 452 453 447 453 3,300
2017/12/19 455 457 450 452 4,600
2017/12/18 452 456 452 452 14,900
2017/12/15 462 462 453 460 13,400
2017/12/14 452 461 452 461 6,000
2017/12/13 453 462 450 453 5,500
2017/12/12 461 463 452 452 13,600
2017/12/11 468 468 452 457 5,900
2017/12/08 465 465 451 464 6,200
2017/12/07 457 464 457 464 500
2017/12/06 467 467 457 459 9,300
2017/12/05 465 467 461 467 6,700
2017/12/04 474 477 464 464 5,400
2017/12/01 473 473 466 466 800
2017/11/30 466 469 463 468 3,100
2017/11/29 461 465 458 465 11,900
2017/11/28 467 467 462 462 5,600
2017/11/27 476 476 470 470 3,300
2017/11/24 474 474 463 466 2,800
2017/11/22 478 478 468 468 5,300
2017/11/21 477 479 471 477 3,900
2017/11/20 471 475 469 474 3,000
2017/11/17 470 472 468 468 2,500
2017/11/16 471 479 466 474 10,800
2017/11/15 475 485 472 473 21,000
2017/11/14 466 487 466 487 9,800
2017/11/13 479 494 461 465 30,200
2017/11/10 476 476 463 463 13,900
2017/11/09 459 499 449 463 41,800
2017/11/08 449 463 444 451 33,500
2017/11/07 451 452 443 443 16,500
2017/11/06 449 457 449 450 4,100
2017/11/02 447 447 444 447 6,900
2017/11/01 447 447 444 447 8,500
2017/10/31 447 447 443 447 1,900
2017/10/30 446 448 445 448 5,800
2017/10/27 439 447 439 447 1,600
2017/10/26 443 443 440 440 7,200
2017/10/25 446 446 443 443 6,300
2017/10/24 443 446 440 446 1,500
2017/10/23 448 448 438 438 3,700
2017/10/20 445 445 440 442 1,400
2017/10/19 445 445 441 441 700
2017/10/18 441 445 441 445 2,200
2017/10/17 439 440 439 440 1,900
2017/10/16 445 445 440 441 4,500
2017/10/13 443 443 439 443 3,500
2017/10/12 436 443 436 439 5,900
2017/10/11 445 445 438 438 6,400
2017/10/10 445 446 440 443 4,000
2017/10/06 441 441 435 435 1,900
2017/10/05 441 444 437 438 4,400
2017/10/04 446 448 440 440 19,000
2017/10/03 447 447 439 441 22,300
2017/10/02 444 450 440 441 13,800
2017/09/29 438 444 438 444 2,000
2017/09/28 434 438 434 437 4,800
2017/09/27 441 441 441 441 300
2017/09/26 434 441 434 441 4,300
2017/09/25 449 458 438 438 8,000
2017/09/22 442 442 436 437 3,100
2017/09/21 439 444 438 443 4,000
2017/09/20 438 439 438 439 3,000
2017/09/19 443 443 441 442 2,600
2017/09/15 444 444 438 438 5,700
2017/09/14 443 444 440 441 4,100
2017/09/13 446 446 442 442 300
2017/09/12 441 442 441 442 1,900
2017/09/11 446 447 440 441 27,500
2017/09/08 446 451 446 448 1,000
2017/09/07 451 453 441 449 6,100
2017/09/06 449 456 448 456 1,300
2017/09/05 466 468 447 450 5,800
2017/09/04 454 458 447 458 2,200
2017/09/01 457 457 450 454 600
2017/08/31 450 464 447 451 7,500
2017/08/30 448 459 448 451 2,600
2017/08/29 447 448 441 441 2,800
2017/08/28 438 450 438 447 5,800
2017/08/25 448 448 443 443 2,000
2017/08/24 442 442 440 442 2,000
2017/08/23 442 454 440 446 3,200
2017/08/22 442 442 440 442 3,300
2017/08/21 448 448 440 440 3,800
2017/08/18 444 449 442 442 1,600
2017/08/17 445 451 442 443 6,300
2017/08/16 448 448 445 445 4,300
2017/08/15 454 454 446 448 5,000
2017/08/14 453 453 443 446 6,100
2017/08/10 447 449 438 440 3,900
2017/08/09 456 456 441 450 6,800
2017/08/08 444 444 443 443 1,200
2017/08/07 445 450 444 444 2,900
2017/08/04 442 448 441 442 3,600
2017/08/03 463 463 448 449 1,600
2017/08/02 451 475 447 447 9,200
2017/08/01 451 451 440 440 3,600
2017/07/31 452 453 451 452 2,700
2017/07/28 460 460 454 459 1,600
2017/07/27 460 460 458 458 4,700
2017/07/26 459 465 459 460 2,400
2017/07/25 469 469 458 460 5,800
2017/07/24 465 466 460 461 7,200
2017/07/21 459 465 459 463 2,800
2017/07/20 457 465 456 460 6,700
2017/07/19 452 452 451 451 1,100
2017/07/18 451 469 451 452 3,900
2017/07/14 455 455 448 448 5,000
2017/07/13 471 471 455 455 7,600
2017/07/12 469 470 463 467 4,700
2017/07/11 469 480 463 468 12,400
2017/07/10 469 469 465 469 2,600
2017/07/07 465 465 460 462 4,600
2017/07/06 463 465 463 465 3,600
2017/07/05 473 473 462 463 3,800
2017/07/04 475 475 465 465 4,100
2017/07/03 467 467 452 467 7,500
2017/06/30 472 478 469 469 7,400
2017/06/29 478 489 470 480 8,000
2017/06/28 479 493 478 485 5,600
2017/06/28 1 -> 3.00 分割
2017/06/27 1,500 1,505 1,440 1,505 6,400
2017/06/26 1,502 1,509 1,476 1,488 4,000
2017/06/23 1,480 1,480 1,470 1,472 3,500
2017/06/22 1,443 1,485 1,443 1,479 3,200
2017/06/21 1,440 1,442 1,440 1,442 2,100
2017/06/20 1,447 1,447 1,436 1,436 3,400
2017/06/19 1,439 1,449 1,433 1,445 2,600
2017/06/16 1,440 1,440 1,433 1,433 1,100
2017/06/15 1,475 1,489 1,433 1,440 9,300
2017/06/14 1,445 1,464 1,433 1,445 2,300
2017/06/13 1,462 1,467 1,430 1,444 5,400
2017/06/12 1,450 1,499 1,420 1,445 4,900
2017/06/09 1,455 1,455 1,395 1,448 4,100
2017/06/08 1,464 1,465 1,455 1,455 600
2017/06/07 1,470 1,487 1,460 1,465 1,400
2017/06/06 1,490 1,490 1,480 1,480 1,700
2017/06/05 1,510 1,510 1,491 1,500 900
2017/06/02 1,526 1,526 1,507 1,507 2,900
2017/06/01 1,530 1,530 1,510 1,528 2,300
2017/05/31 1,518 1,530 1,515 1,526 1,900
2017/05/30 1,545 1,546 1,516 1,537 2,800
2017/05/29 1,498 1,550 1,498 1,540 4,000
2017/05/26 1,491 1,502 1,491 1,498 2,700
2017/05/25 1,489 1,490 1,457 1,461 2,200
2017/05/24 1,438 1,479 1,438 1,460 3,300
2017/05/23 1,441 1,441 1,416 1,435 2,000
2017/05/22 1,430 1,439 1,399 1,430 2,600
2017/05/19 1,425 1,460 1,396 1,400 2,000
2017/05/18 1,420 1,439 1,334 1,436 9,400
2017/05/17 1,422 1,423 1,422 1,423 700
2017/05/16 1,419 1,465 1,419 1,419 4,500
2017/05/15 1,420 1,449 1,390 1,406 3,700
2017/05/12 1,400 1,400 1,300 1,390 16,300
2017/05/11 1,508 1,516 1,461 1,461 9,700
2017/05/10 1,488 1,510 1,485 1,508 5,500
2017/05/09 1,510 1,510 1,486 1,488 4,500
2017/05/08 1,513 1,513 1,486 1,501 2,300
2017/05/02 1,499 1,500 1,478 1,478 2,800
2017/05/01 1,476 1,499 1,476 1,499 2,300
2017/04/28 1,500 1,500 1,475 1,477 1,800
2017/04/27 1,480 1,490 1,477 1,490 600
2017/04/26 1,500 1,515 1,495 1,495 2,000
2017/04/25 1,499 1,510 1,480 1,510 2,300
2017/04/24 1,519 1,519 1,480 1,499 2,800
2017/04/21 1,472 1,490 1,472 1,490 900
2017/04/20 1,491 1,499 1,466 1,474 1,600
2017/04/19 1,502 1,525 1,490 1,491 3,000
2017/04/18 1,435 1,498 1,426 1,498 4,600
2017/04/17 1,435 1,451 1,431 1,431 2,400
2017/04/14 1,480 1,480 1,416 1,428 2,100
2017/04/13 1,488 1,488 1,421 1,480 5,700
2017/04/12 1,462 1,539 1,378 1,489 28,700
2017/04/11 1,279 1,582 1,279 1,582 9,800
2017/04/10 1,277 1,282 1,277 1,282 500
2017/04/07 1,278 1,301 1,270 1,291 3,600
2017/04/06 1,346 1,346 1,280 1,305 8,600
2017/04/05 1,307 1,346 1,307 1,346 1,000
2017/04/04 1,353 1,353 1,316 1,316 4,700
2017/04/03 1,427 1,427 1,350 1,352 4,600
2017/03/31 1,420 1,464 1,402 1,426 5,200
2017/03/30 1,472 1,472 1,395 1,400 7,700
2017/03/29 1,472 1,472 1,471 1,472 3,000
2017/03/28 1,438 1,472 1,435 1,472 1,600
2017/03/27 1,518 1,518 1,455 1,479 6,800
2017/03/24 1,525 1,534 1,490 1,509 5,100
2017/03/23 1,499 1,499 1,499 1,499 100
2017/03/22 1,470 1,496 1,465 1,496 2,300
2017/03/21 1,450 1,512 1,448 1,472 3,700
2017/03/17 1,420 1,536 1,420 1,462 4,100
2017/03/16 1,418 1,435 1,418 1,426 500
2017/03/15 1,499 1,499 1,418 1,418 5,200
2017/03/14 1,480 1,500 1,442 1,473 7,500
2017/03/13 1,480 1,500 1,450 1,450 3,700
2017/03/10 1,478 1,478 1,439 1,472 1,200
2017/03/09 1,419 1,488 1,419 1,470 5,000
2017/03/08 1,431 1,448 1,402 1,448 1,900
2017/03/07 1,416 1,416 1,385 1,401 4,000
2017/03/06 1,425 1,480 1,408 1,415 8,300
2017/03/03 1,417 1,425 1,404 1,405 1,300
2017/03/02 1,360 1,425 1,360 1,375 4,800
2017/03/01 1,378 1,378 1,335 1,335 2,700
2017/02/28 1,387 1,387 1,344 1,350 2,000
2017/02/27 1,342 1,380 1,331 1,360 3,100
2017/02/24 1,347 1,450 1,314 1,368 7,500
2017/02/23 1,390 1,438 1,310 1,317 18,500
2017/02/22 1,313 1,488 1,305 1,390 23,600
2017/02/21 1,287 1,303 1,275 1,291 3,100
2017/02/20 1,262 1,287 1,250 1,272 5,700
2017/02/17 1,264 1,299 1,260 1,260 8,000
2017/02/16 1,252 1,275 1,252 1,254 5,500
2017/02/15 1,255 1,270 1,200 1,222 7,500
2017/02/14 1,221 1,236 1,202 1,236 10,100
2017/02/13 1,258 1,258 1,184 1,184 1,300
2017/02/10 1,265 1,265 1,175 1,198 6,800
2017/02/09 1,271 1,292 1,236 1,236 4,600
2017/02/08 1,232 1,278 1,231 1,260 11,000
2017/02/07 1,178 1,210 1,160 1,200 11,300
2017/02/06 1,150 1,176 1,141 1,173 900
2017/02/03 1,176 1,176 1,132 1,165 1,200
2017/02/02 1,151 1,165 1,132 1,165 4,300
2017/02/01 1,130 1,149 1,130 1,149 500
2017/01/31 1,122 1,134 1,104 1,132 2,900
2017/01/30 1,151 1,160 1,126 1,139 5,000
2017/01/27 1,123 1,139 1,101 1,120 1,400
2017/01/26 1,072 1,162 1,072 1,111 2,900
2017/01/25 1,066 1,080 1,030 1,071 1,900
2017/01/24 1,066 1,100 1,020 1,059 5,800
2017/01/23 1,056 1,066 1,052 1,059 1,400
2017/01/20 1,068 1,068 1,066 1,066 200
2017/01/19 1,070 1,077 1,066 1,077 1,400
2017/01/18 1,067 1,080 1,066 1,066 1,200
2017/01/17 1,082 1,082 1,067 1,067 1,100
2017/01/16 1,076 1,109 1,076 1,082 1,700
2017/01/13 1,065 1,073 1,065 1,065 1,900
2017/01/12 1,055 1,055 1,049 1,055 300
2017/01/11 1,079 1,079 1,049 1,049 1,600
2017/01/10 1,045 1,059 1,045 1,048 600
2017/01/06 1,040 1,046 1,040 1,041 1,000
2017/01/05 1,042 1,050 1,040 1,040 2,200
2017/01/04 1,040 1,041 1,039 1,040 6,400

このページの先頭へ