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 |
---|---|---|---|---|---|
2018/12/28 | 378 | 385 | 377 | 385 | 20,000 |
2018/12/27 | 378 | 381 | 373 | 378 | 7,000 |
2018/12/26 | 372 | 374 | 358 | 360 | 10,100 |
2018/12/25 | 380 | 388 | 364 | 372 | 22,700 |
2018/12/21 | 396 | 404 | 353 | 404 | 55,400 |
2018/12/20 | 400 | 405 | 394 | 401 | 8,300 |
2018/12/19 | 404 | 407 | 402 | 407 | 23,300 |
2018/12/18 | 404 | 404 | 380 | 404 | 25,500 |
2018/12/17 | 417 | 417 | 404 | 406 | 15,600 |
2018/12/14 | 411 | 414 | 411 | 412 | 19,400 |
2018/12/13 | 405 | 412 | 405 | 411 | 1,100 |
2018/12/12 | 404 | 411 | 403 | 405 | 30,000 |
2018/12/11 | 406 | 409 | 403 | 406 | 6,100 |
2018/12/10 | 412 | 413 | 403 | 405 | 6,300 |
2018/12/07 | 416 | 422 | 411 | 422 | 6,900 |
2018/12/06 | 415 | 423 | 415 | 420 | 5,700 |
2018/12/05 | 417 | 425 | 417 | 420 | 6,900 |
2018/12/04 | 420 | 428 | 420 | 425 | 28,000 |
2018/12/03 | 425 | 425 | 420 | 424 | 12,400 |
2018/11/30 | 424 | 429 | 424 | 429 | 9,600 |
2018/11/29 | 425 | 430 | 425 | 429 | 5,300 |
2018/11/28 | 424 | 428 | 424 | 425 | 2,000 |
2018/11/27 | 425 | 428 | 421 | 428 | 3,000 |
2018/11/26 | 418 | 425 | 418 | 425 | 6,100 |
2018/11/22 | 419 | 424 | 415 | 418 | 5,300 |
2018/11/21 | 414 | 421 | 414 | 416 | 7,000 |
2018/11/20 | 410 | 418 | 400 | 415 | 32,700 |
2018/11/19 | 431 | 431 | 408 | 414 | 24,500 |
2018/11/16 | 443 | 443 | 430 | 431 | 33,800 |
2018/11/15 | 452 | 452 | 442 | 447 | 11,900 |
2018/11/14 | 447 | 452 | 447 | 452 | 2,100 |
2018/11/13 | 450 | 460 | 447 | 452 | 15,500 |
2018/11/12 | 453 | 453 | 452 | 452 | 800 |
2018/11/09 | 452 | 456 | 451 | 453 | 12,800 |
2018/11/08 | 467 | 473 | 452 | 452 | 30,300 |
2018/11/07 | 461 | 465 | 458 | 459 | 5,500 |
2018/11/06 | 462 | 466 | 460 | 465 | 3,300 |
2018/11/05 | 468 | 468 | 460 | 467 | 2,500 |
2018/11/02 | 467 | 467 | 459 | 467 | 8,300 |
2018/11/01 | 464 | 464 | 451 | 461 | 8,900 |
2018/10/31 | 460 | 460 | 450 | 456 | 4,000 |
2018/10/30 | 448 | 460 | 443 | 460 | 9,800 |
2018/10/29 | 464 | 468 | 446 | 456 | 58,300 |
2018/10/26 | 465 | 471 | 455 | 467 | 12,500 |
2018/10/25 | 470 | 477 | 460 | 472 | 18,000 |
2018/10/24 | 478 | 478 | 472 | 472 | 3,400 |
2018/10/23 | 484 | 484 | 475 | 478 | 3,300 |
2018/10/22 | 485 | 485 | 477 | 484 | 3,400 |
2018/10/19 | 481 | 481 | 475 | 477 | 4,800 |
2018/10/18 | 483 | 484 | 480 | 481 | 4,800 |
2018/10/17 | 479 | 483 | 468 | 483 | 6,000 |
2018/10/16 | 472 | 482 | 472 | 479 | 4,900 |
2018/10/15 | 481 | 481 | 474 | 480 | 1,000 |
2018/10/12 | 471 | 481 | 470 | 481 | 11,000 |
2018/10/11 | 476 | 479 | 470 | 477 | 8,400 |
2018/10/10 | 473 | 499 | 473 | 492 | 8,800 |
2018/10/09 | 482 | 485 | 473 | 480 | 6,600 |
2018/10/05 | 488 | 488 | 480 | 482 | 12,800 |
2018/10/04 | 494 | 494 | 485 | 488 | 5,400 |
2018/10/03 | 490 | 492 | 480 | 492 | 22,200 |
2018/10/02 | 506 | 506 | 480 | 492 | 27,200 |
2018/10/01 | 514 | 518 | 497 | 498 | 12,800 |
2018/09/28 | 519 | 522 | 505 | 508 | 8,300 |
2018/09/27 | 513 | 522 | 513 | 522 | 3,800 |
2018/09/26 | 520 | 521 | 517 | 517 | 3,000 |
2018/09/25 | 524 | 524 | 519 | 519 | 3,300 |
2018/09/21 | 519 | 524 | 516 | 524 | 4,600 |
2018/09/20 | 518 | 519 | 514 | 519 | 6,900 |
2018/09/19 | 514 | 517 | 511 | 515 | 3,900 |
2018/09/18 | 509 | 517 | 509 | 514 | 3,900 |
2018/09/14 | 519 | 519 | 510 | 516 | 7,300 |
2018/09/13 | 505 | 517 | 504 | 516 | 2,200 |
2018/09/12 | 519 | 525 | 510 | 512 | 4,500 |
2018/09/11 | 509 | 520 | 506 | 511 | 9,100 |
2018/09/10 | 492 | 509 | 491 | 509 | 3,000 |
2018/09/07 | 500 | 500 | 490 | 491 | 8,300 |
2018/09/06 | 506 | 509 | 501 | 501 | 3,100 |
2018/09/05 | 505 | 511 | 498 | 506 | 5,800 |
2018/09/04 | 507 | 507 | 489 | 492 | 15,200 |
2018/09/03 | 507 | 507 | 501 | 506 | 1,600 |
2018/08/31 | 502 | 513 | 502 | 507 | 2,700 |
2018/08/30 | 509 | 513 | 498 | 501 | 14,500 |
2018/08/29 | 510 | 513 | 506 | 510 | 1,900 |
2018/08/28 | 508 | 510 | 503 | 506 | 10,400 |
2018/08/27 | 523 | 523 | 506 | 508 | 15,100 |
2018/08/24 | 510 | 517 | 506 | 513 | 6,100 |
2018/08/23 | 501 | 501 | 501 | 501 | 7,700 |
2018/08/22 | 494 | 501 | 494 | 500 | 4,200 |
2018/08/21 | 499 | 499 | 494 | 494 | 4,300 |
2018/08/20 | 496 | 510 | 496 | 500 | 5,300 |
2018/08/17 | 493 | 499 | 484 | 496 | 8,300 |
2018/08/16 | 498 | 498 | 484 | 494 | 9,000 |
2018/08/15 | 502 | 513 | 496 | 496 | 10,200 |
2018/08/14 | 506 | 516 | 503 | 506 | 1,600 |
2018/08/13 | 508 | 519 | 504 | 510 | 15,600 |
2018/08/10 | 515 | 521 | 503 | 518 | 22,200 |
2018/08/09 | 519 | 539 | 503 | 506 | 29,400 |
2018/08/08 | 522 | 526 | 512 | 519 | 9,200 |
2018/08/07 | 531 | 531 | 513 | 513 | 4,700 |
2018/08/06 | 509 | 529 | 509 | 526 | 7,000 |
2018/08/03 | 517 | 517 | 508 | 508 | 3,300 |
2018/08/02 | 508 | 514 | 508 | 514 | 3,500 |
2018/08/01 | 505 | 513 | 505 | 510 | 3,200 |
2018/07/31 | 505 | 508 | 500 | 505 | 3,100 |
2018/07/30 | 505 | 508 | 502 | 508 | 2,200 |
2018/07/27 | 511 | 511 | 502 | 504 | 2,100 |
2018/07/26 | 505 | 511 | 500 | 510 | 7,000 |
2018/07/25 | 514 | 514 | 498 | 511 | 5,600 |
2018/07/24 | 502 | 517 | 500 | 509 | 14,200 |
2018/07/23 | 489 | 499 | 484 | 498 | 6,300 |
2018/07/20 | 488 | 488 | 483 | 485 | 3,300 |
2018/07/19 | 487 | 492 | 482 | 483 | 7,800 |
2018/07/18 | 496 | 498 | 477 | 481 | 13,900 |
2018/07/17 | 517 | 517 | 485 | 490 | 16,800 |
2018/07/13 | 510 | 519 | 510 | 518 | 5,700 |
2018/07/12 | 537 | 538 | 507 | 508 | 26,100 |
2018/07/11 | 517 | 532 | 512 | 528 | 25,400 |
2018/07/10 | 480 | 558 | 474 | 516 | 149,800 |
2018/07/09 | 472 | 483 | 471 | 481 | 2,400 |
2018/07/06 | 461 | 473 | 461 | 472 | 3,200 |
2018/07/05 | 478 | 478 | 455 | 465 | 16,600 |
2018/07/04 | 486 | 490 | 485 | 486 | 1,700 |
2018/07/03 | 491 | 493 | 485 | 486 | 2,900 |
2018/07/02 | 475 | 494 | 475 | 491 | 10,000 |
2018/06/29 | 488 | 488 | 469 | 475 | 8,400 |
2018/06/28 | 498 | 500 | 486 | 486 | 3,800 |
2018/06/27 | 499 | 503 | 498 | 498 | 1,600 |
2018/06/26 | 498 | 506 | 498 | 503 | 2,000 |
2018/06/25 | 507 | 507 | 500 | 500 | 5,300 |
2018/06/22 | 501 | 503 | 490 | 499 | 3,800 |
2018/06/21 | 500 | 504 | 499 | 501 | 3,500 |
2018/06/20 | 495 | 500 | 483 | 500 | 11,900 |
2018/06/19 | 505 | 508 | 492 | 499 | 8,900 |
2018/06/18 | 512 | 512 | 507 | 507 | 5,400 |
2018/06/15 | 513 | 516 | 511 | 512 | 3,800 |
2018/06/14 | 513 | 515 | 503 | 514 | 12,900 |
2018/06/13 | 516 | 520 | 512 | 512 | 3,900 |
2018/06/12 | 519 | 519 | 515 | 516 | 5,600 |
2018/06/11 | 522 | 522 | 518 | 521 | 2,600 |
2018/06/08 | 525 | 526 | 514 | 520 | 9,000 |
2018/06/07 | 515 | 524 | 515 | 521 | 8,400 |
2018/06/06 | 518 | 521 | 501 | 512 | 22,000 |
2018/06/05 | 525 | 527 | 520 | 525 | 4,800 |
2018/06/04 | 522 | 522 | 514 | 515 | 4,100 |
2018/06/01 | 518 | 519 | 518 | 518 | 7,600 |
2018/05/31 | 528 | 528 | 511 | 518 | 22,300 |
2018/05/30 | 524 | 530 | 523 | 525 | 6,300 |
2018/05/29 | 537 | 538 | 532 | 532 | 2,300 |
2018/05/28 | 540 | 547 | 530 | 534 | 13,800 |
2018/05/25 | 542 | 545 | 536 | 539 | 5,700 |
2018/05/24 | 543 | 552 | 533 | 542 | 10,900 |
2018/05/23 | 555 | 561 | 542 | 545 | 8,500 |
2018/05/22 | 566 | 566 | 554 | 560 | 4,800 |
2018/05/21 | 553 | 564 | 553 | 560 | 12,400 |
2018/05/18 | 542 | 550 | 539 | 550 | 10,400 |
2018/05/17 | 523 | 554 | 523 | 549 | 18,600 |
2018/05/16 | 530 | 539 | 521 | 525 | 18,900 |
2018/05/15 | 564 | 566 | 530 | 531 | 50,300 |
2018/05/14 | 569 | 584 | 564 | 566 | 18,700 |
2018/05/11 | 572 | 607 | 562 | 579 | 32,500 |
2018/05/10 | 623 | 633 | 569 | 582 | 67,600 |
2018/05/09 | 612 | 628 | 601 | 622 | 27,700 |
2018/05/08 | 596 | 617 | 596 | 617 | 15,700 |
2018/05/07 | 594 | 595 | 586 | 595 | 17,900 |
2018/05/02 | 598 | 600 | 590 | 593 | 11,800 |
2018/05/01 | 602 | 605 | 595 | 597 | 10,900 |
2018/04/27 | 610 | 613 | 597 | 597 | 12,500 |
2018/04/26 | 601 | 624 | 596 | 607 | 30,300 |
2018/04/25 | 606 | 606 | 592 | 599 | 14,600 |
2018/04/24 | 623 | 623 | 587 | 596 | 59,400 |
2018/04/23 | 605 | 627 | 602 | 624 | 84,000 |
2018/04/20 | 625 | 628 | 602 | 607 | 145,600 |
2018/04/19 | 696 | 780 | 631 | 648 | 715,300 |
2018/04/18 | 636 | 724 | 603 | 700 | 512,000 |
2018/04/17 | 570 | 636 | 527 | 624 | 134,400 |
2018/04/16 | 585 | 595 | 547 | 582 | 128,100 |
2018/04/13 | 630 | 640 | 560 | 560 | 588,700 |
2018/04/12 | 521 | 549 | 508 | 540 | 107,700 |
2018/04/11 | 502 | 508 | 497 | 508 | 17,600 |
2018/04/10 | 500 | 509 | 492 | 495 | 25,400 |
2018/04/09 | 493 | 497 | 488 | 491 | 14,400 |
2018/04/06 | 493 | 493 | 482 | 487 | 8,800 |
2018/04/05 | 492 | 494 | 489 | 494 | 3,600 |
2018/04/04 | 491 | 491 | 485 | 488 | 6,300 |
2018/04/03 | 487 | 490 | 477 | 488 | 7,600 |
2018/04/02 | 495 | 495 | 488 | 489 | 9,000 |
2018/03/30 | 476 | 484 | 469 | 484 | 10,400 |
2018/03/29 | 481 | 481 | 472 | 477 | 4,400 |
2018/03/28 | 461 | 475 | 461 | 466 | 4,900 |
2018/03/27 | 469 | 475 | 464 | 464 | 4,600 |
2018/03/26 | 472 | 472 | 457 | 469 | 20,600 |
2018/03/23 | 482 | 483 | 466 | 479 | 10,600 |
2018/03/22 | 490 | 498 | 489 | 494 | 4,900 |
2018/03/20 | 480 | 490 | 477 | 490 | 6,200 |
2018/03/19 | 497 | 497 | 478 | 490 | 13,900 |
2018/03/16 | 496 | 496 | 482 | 496 | 8,900 |
2018/03/15 | 490 | 496 | 490 | 496 | 6,000 |
2018/03/14 | 492 | 494 | 488 | 494 | 7,500 |
2018/03/13 | 490 | 490 | 486 | 487 | 5,600 |
2018/03/12 | 483 | 485 | 479 | 485 | 9,000 |
2018/03/09 | 476 | 482 | 475 | 482 | 10,200 |
2018/03/08 | 472 | 474 | 470 | 474 | 3,500 |
2018/03/07 | 468 | 475 | 467 | 472 | 5,400 |
2018/03/06 | 471 | 478 | 471 | 471 | 6,000 |
2018/03/05 | 467 | 475 | 464 | 467 | 15,900 |
2018/03/02 | 487 | 488 | 470 | 474 | 11,900 |
2018/03/01 | 482 | 488 | 480 | 488 | 8,100 |
2018/02/28 | 487 | 492 | 479 | 487 | 13,600 |
2018/02/27 | 478 | 487 | 473 | 487 | 24,400 |
2018/02/26 | 491 | 491 | 468 | 474 | 22,800 |
2018/02/23 | 506 | 510 | 491 | 491 | 49,100 |
2018/02/22 | 487 | 512 | 478 | 500 | 107,600 |
2018/02/21 | 454 | 494 | 454 | 479 | 89,900 |
2018/02/20 | 444 | 456 | 444 | 454 | 20,000 |
2018/02/19 | 453 | 453 | 448 | 448 | 12,300 |
2018/02/16 | 450 | 453 | 445 | 445 | 7,600 |
2018/02/15 | 451 | 452 | 447 | 449 | 7,100 |
2018/02/14 | 450 | 455 | 447 | 452 | 12,800 |
2018/02/13 | 455 | 456 | 450 | 452 | 16,300 |
2018/02/09 | 430 | 456 | 430 | 452 | 21,600 |
2018/02/08 | 441 | 468 | 441 | 458 | 43,400 |
2018/02/07 | 448 | 460 | 445 | 448 | 35,800 |
2018/02/06 | 455 | 455 | 407 | 432 | 82,800 |
2018/02/05 | 460 | 468 | 458 | 459 | 29,000 |
2018/02/02 | 478 | 478 | 470 | 470 | 8,200 |
2018/02/01 | 472 | 475 | 472 | 475 | 7,800 |
2018/01/31 | 465 | 472 | 464 | 472 | 13,600 |
2018/01/30 | 479 | 480 | 465 | 465 | 38,300 |
2018/01/29 | 480 | 483 | 468 | 471 | 43,400 |
2018/01/26 | 456 | 458 | 455 | 456 | 11,200 |
2018/01/25 | 459 | 461 | 449 | 453 | 70,200 |
2018/01/24 | 450 | 459 | 449 | 459 | 17,800 |
2018/01/23 | 456 | 456 | 448 | 450 | 120,400 |
2018/01/22 | 450 | 450 | 449 | 450 | 20,900 |
2018/01/19 | 456 | 456 | 448 | 450 | 41,100 |
2018/01/18 | 455 | 459 | 454 | 456 | 5,500 |
2018/01/17 | 458 | 458 | 451 | 457 | 27,300 |
2018/01/16 | 474 | 475 | 458 | 459 | 48,900 |
2018/01/15 | 472 | 474 | 458 | 473 | 19,200 |
2018/01/12 | 470 | 474 | 457 | 457 | 64,400 |
2018/01/11 | 490 | 490 | 467 | 467 | 44,400 |
2018/01/10 | 485 | 492 | 480 | 482 | 15,300 |
2018/01/09 | 480 | 491 | 470 | 480 | 24,000 |
2018/01/05 | 464 | 474 | 462 | 474 | 11,300 |
2018/01/04 | 466 | 470 | 458 | 465 | 11,300 |