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 |
---|---|---|---|---|---|
2019/12/30 | 578 | 578 | 565 | 570 | 10,700 |
2019/12/27 | 576 | 587 | 576 | 578 | 3,200 |
2019/12/26 | 584 | 596 | 584 | 590 | 7,300 |
2019/12/25 | 580 | 584 | 576 | 584 | 4,700 |
2019/12/24 | 581 | 585 | 578 | 585 | 8,000 |
2019/12/23 | 598 | 598 | 584 | 585 | 6,400 |
2019/12/20 | 616 | 616 | 598 | 598 | 9,400 |
2019/12/19 | 589 | 629 | 585 | 609 | 22,900 |
2019/12/18 | 580 | 583 | 579 | 579 | 8,600 |
2019/12/17 | 583 | 584 | 575 | 580 | 1,900 |
2019/12/16 | 589 | 590 | 580 | 588 | 10,900 |
2019/12/13 | 575 | 589 | 567 | 589 | 19,400 |
2019/12/12 | 566 | 570 | 560 | 561 | 12,500 |
2019/12/11 | 570 | 570 | 558 | 558 | 8,700 |
2019/12/10 | 564 | 565 | 555 | 556 | 3,900 |
2019/12/09 | 557 | 565 | 554 | 564 | 3,600 |
2019/12/06 | 567 | 573 | 555 | 555 | 11,500 |
2019/12/05 | 560 | 572 | 559 | 559 | 12,400 |
2019/12/04 | 559 | 559 | 540 | 553 | 10,200 |
2019/12/03 | 550 | 565 | 542 | 560 | 12,200 |
2019/12/02 | 535 | 551 | 526 | 551 | 9,800 |
2019/11/29 | 524 | 536 | 519 | 525 | 10,900 |
2019/11/28 | 530 | 535 | 519 | 524 | 10,500 |
2019/11/27 | 547 | 552 | 537 | 538 | 12,200 |
2019/11/26 | 559 | 646 | 540 | 549 | 93,100 |
2019/11/25 | 534 | 549 | 534 | 549 | 13,000 |
2019/11/22 | 534 | 534 | 529 | 533 | 8,100 |
2019/11/21 | 519 | 534 | 519 | 534 | 9,800 |
2019/11/20 | 517 | 519 | 516 | 519 | 800 |
2019/11/19 | 520 | 520 | 518 | 519 | 1,500 |
2019/11/18 | 521 | 529 | 521 | 525 | 2,200 |
2019/11/15 | 521 | 526 | 515 | 521 | 8,600 |
2019/11/14 | 521 | 522 | 506 | 518 | 7,100 |
2019/11/13 | 506 | 522 | 501 | 522 | 9,200 |
2019/11/12 | 516 | 516 | 500 | 508 | 9,900 |
2019/11/11 | 523 | 523 | 490 | 508 | 27,600 |
2019/11/08 | 494 | 535 | 493 | 515 | 34,900 |
2019/11/07 | 493 | 494 | 490 | 494 | 18,000 |
2019/11/06 | 501 | 501 | 494 | 495 | 4,800 |
2019/11/05 | 509 | 512 | 500 | 501 | 6,800 |
2019/11/01 | 512 | 512 | 483 | 509 | 39,800 |
2019/10/31 | 513 | 518 | 513 | 513 | 11,100 |
2019/10/30 | 518 | 520 | 515 | 515 | 12,000 |
2019/10/29 | 513 | 521 | 513 | 518 | 12,600 |
2019/10/28 | 508 | 513 | 506 | 513 | 10,900 |
2019/10/25 | 516 | 518 | 507 | 507 | 11,200 |
2019/10/24 | 500 | 515 | 500 | 511 | 11,800 |
2019/10/23 | 500 | 502 | 499 | 500 | 6,000 |
2019/10/21 | 493 | 501 | 493 | 500 | 12,800 |
2019/10/18 | 494 | 501 | 492 | 492 | 15,000 |
2019/10/17 | 492 | 495 | 492 | 494 | 4,000 |
2019/10/16 | 492 | 494 | 490 | 490 | 5,800 |
2019/10/15 | 494 | 495 | 491 | 491 | 11,700 |
2019/10/11 | 489 | 494 | 489 | 492 | 10,600 |
2019/10/10 | 489 | 489 | 486 | 486 | 3,200 |
2019/10/09 | 489 | 492 | 486 | 489 | 3,700 |
2019/10/08 | 493 | 493 | 485 | 489 | 7,300 |
2019/10/07 | 493 | 493 | 481 | 482 | 12,400 |
2019/10/04 | 473 | 485 | 473 | 485 | 8,700 |
2019/10/03 | 474 | 479 | 472 | 472 | 8,700 |
2019/10/02 | 479 | 483 | 473 | 473 | 10,200 |
2019/10/01 | 465 | 477 | 465 | 474 | 8,700 |
2019/09/30 | 465 | 465 | 458 | 464 | 2,500 |
2019/09/27 | 464 | 469 | 464 | 465 | 2,700 |
2019/09/26 | 463 | 465 | 463 | 464 | 1,200 |
2019/09/25 | 464 | 466 | 461 | 461 | 2,500 |
2019/09/24 | 467 | 467 | 464 | 464 | 500 |
2019/09/20 | 466 | 468 | 451 | 462 | 20,000 |
2019/09/19 | 466 | 474 | 463 | 463 | 16,700 |
2019/09/18 | 470 | 474 | 466 | 466 | 12,400 |
2019/09/17 | 471 | 474 | 467 | 470 | 8,600 |
2019/09/13 | 472 | 475 | 468 | 474 | 9,200 |
2019/09/12 | 472 | 475 | 470 | 470 | 6,400 |
2019/09/11 | 474 | 480 | 470 | 470 | 8,900 |
2019/09/10 | 471 | 475 | 470 | 474 | 6,900 |
2019/09/09 | 472 | 481 | 472 | 475 | 7,900 |
2019/09/06 | 474 | 476 | 470 | 472 | 6,200 |
2019/09/05 | 476 | 480 | 472 | 473 | 6,900 |
2019/09/04 | 470 | 476 | 470 | 476 | 5,500 |
2019/09/03 | 467 | 474 | 467 | 470 | 7,300 |
2019/09/02 | 470 | 472 | 466 | 467 | 9,600 |
2019/08/30 | 472 | 484 | 469 | 471 | 19,700 |
2019/08/29 | 468 | 470 | 457 | 469 | 9,500 |
2019/08/28 | 477 | 477 | 460 | 460 | 7,600 |
2019/08/27 | 467 | 477 | 465 | 477 | 12,100 |
2019/08/26 | 465 | 467 | 460 | 467 | 8,100 |
2019/08/23 | 456 | 467 | 456 | 467 | 12,300 |
2019/08/22 | 451 | 456 | 451 | 456 | 5,100 |
2019/08/21 | 446 | 451 | 446 | 451 | 4,200 |
2019/08/20 | 440 | 446 | 436 | 446 | 11,700 |
2019/08/19 | 425 | 440 | 425 | 440 | 15,100 |
2019/08/16 | 425 | 425 | 420 | 425 | 5,900 |
2019/08/15 | 424 | 426 | 423 | 425 | 3,200 |
2019/08/14 | 429 | 431 | 428 | 429 | 3,900 |
2019/08/13 | 424 | 430 | 424 | 428 | 8,900 |
2019/08/09 | 440 | 442 | 422 | 424 | 21,900 |
2019/08/08 | 403 | 436 | 403 | 426 | 68,300 |
2019/08/07 | 400 | 403 | 398 | 403 | 4,000 |
2019/08/06 | 400 | 402 | 400 | 400 | 3,400 |
2019/08/05 | 398 | 402 | 398 | 400 | 12,100 |
2019/08/02 | 406 | 406 | 399 | 399 | 15,700 |
2019/08/01 | 406 | 407 | 406 | 407 | 500 |
2019/07/31 | 396 | 408 | 396 | 406 | 19,200 |
2019/07/30 | 409 | 410 | 400 | 404 | 10,000 |
2019/07/29 | 410 | 410 | 405 | 409 | 2,300 |
2019/07/26 | 409 | 409 | 409 | 409 | 4,000 |
2019/07/25 | 409 | 410 | 406 | 409 | 9,500 |
2019/07/24 | 406 | 409 | 406 | 409 | 4,500 |
2019/07/23 | 403 | 406 | 403 | 406 | 2,500 |
2019/07/22 | 400 | 406 | 400 | 403 | 3,100 |
2019/07/19 | 400 | 412 | 399 | 399 | 30,600 |
2019/07/18 | 402 | 402 | 399 | 400 | 4,500 |
2019/07/17 | 399 | 402 | 397 | 400 | 9,800 |
2019/07/16 | 399 | 404 | 398 | 402 | 7,000 |
2019/07/12 | 398 | 403 | 398 | 399 | 1,600 |
2019/07/11 | 397 | 401 | 392 | 397 | 31,000 |
2019/07/10 | 400 | 437 | 396 | 407 | 99,200 |
2019/07/09 | 424 | 424 | 391 | 392 | 41,100 |
2019/07/08 | 422 | 429 | 420 | 424 | 9,900 |
2019/07/05 | 424 | 428 | 420 | 422 | 5,400 |
2019/07/04 | 426 | 426 | 417 | 425 | 6,100 |
2019/07/03 | 424 | 424 | 418 | 418 | 3,900 |
2019/07/02 | 420 | 423 | 417 | 418 | 1,900 |
2019/07/01 | 419 | 425 | 419 | 425 | 12,000 |
2019/06/28 | 421 | 421 | 421 | 421 | 200 |
2019/06/27 | 420 | 421 | 415 | 421 | 1,200 |
2019/06/26 | 420 | 420 | 419 | 420 | 1,500 |
2019/06/25 | 420 | 426 | 410 | 419 | 8,100 |
2019/06/24 | 419 | 423 | 419 | 421 | 5,200 |
2019/06/21 | 420 | 420 | 414 | 418 | 5,300 |
2019/06/20 | 422 | 422 | 421 | 421 | 8,200 |
2019/06/19 | 420 | 422 | 420 | 422 | 400 |
2019/06/18 | 420 | 420 | 420 | 420 | 500 |
2019/06/17 | 419 | 420 | 416 | 416 | 4,000 |
2019/06/14 | 423 | 423 | 418 | 418 | 500 |
2019/06/13 | 417 | 417 | 417 | 417 | 400 |
2019/06/12 | 417 | 420 | 417 | 419 | 600 |
2019/06/11 | 418 | 418 | 416 | 416 | 1,100 |
2019/06/10 | 422 | 422 | 418 | 418 | 3,700 |
2019/06/07 | 415 | 419 | 415 | 416 | 500 |
2019/06/06 | 415 | 415 | 415 | 415 | 1,800 |
2019/06/05 | 419 | 419 | 415 | 415 | 1,200 |
2019/06/04 | 422 | 422 | 417 | 417 | 6,000 |
2019/06/03 | 415 | 415 | 410 | 412 | 2,000 |
2019/05/31 | 415 | 420 | 411 | 411 | 2,700 |
2019/05/30 | 413 | 415 | 413 | 415 | 5,600 |
2019/05/29 | 421 | 421 | 416 | 420 | 300 |
2019/05/28 | 421 | 421 | 421 | 421 | 200 |
2019/05/27 | 418 | 421 | 418 | 421 | 8,200 |
2019/05/24 | 419 | 419 | 418 | 418 | 1,000 |
2019/05/23 | 414 | 414 | 414 | 414 | 400 |
2019/05/22 | 416 | 422 | 416 | 419 | 6,400 |
2019/05/21 | 417 | 417 | 416 | 416 | 600 |
2019/05/20 | 420 | 427 | 416 | 416 | 1,600 |
2019/05/17 | 421 | 428 | 420 | 428 | 7,600 |
2019/05/16 | 421 | 422 | 419 | 421 | 1,900 |
2019/05/15 | 419 | 429 | 414 | 421 | 1,800 |
2019/05/14 | 411 | 419 | 410 | 419 | 8,100 |
2019/05/13 | 426 | 426 | 414 | 414 | 2,100 |
2019/05/10 | 425 | 433 | 424 | 430 | 2,100 |
2019/05/09 | 428 | 428 | 423 | 423 | 2,800 |
2019/05/08 | 428 | 433 | 423 | 433 | 3,500 |
2019/05/07 | 427 | 433 | 426 | 433 | 1,400 |
2019/04/26 | 428 | 434 | 428 | 433 | 16,500 |
2019/04/25 | 434 | 438 | 429 | 429 | 2,700 |
2019/04/24 | 430 | 430 | 426 | 426 | 500 |
2019/04/23 | 431 | 431 | 430 | 430 | 500 |
2019/04/22 | 431 | 432 | 429 | 430 | 13,800 |
2019/04/19 | 429 | 430 | 428 | 430 | 2,700 |
2019/04/18 | 424 | 424 | 424 | 424 | 300 |
2019/04/17 | 423 | 424 | 423 | 424 | 5,700 |
2019/04/16 | 425 | 425 | 423 | 424 | 2,200 |
2019/04/15 | 426 | 430 | 425 | 430 | 2,500 |
2019/04/12 | 426 | 430 | 426 | 426 | 2,500 |
2019/04/11 | 427 | 432 | 425 | 426 | 9,800 |
2019/04/10 | 430 | 431 | 426 | 426 | 5,100 |
2019/04/09 | 430 | 433 | 430 | 431 | 1,900 |
2019/04/08 | 429 | 433 | 427 | 430 | 3,300 |
2019/04/05 | 430 | 430 | 429 | 429 | 500 |
2019/04/04 | 426 | 430 | 425 | 430 | 5,800 |
2019/04/03 | 426 | 429 | 424 | 424 | 1,200 |
2019/04/02 | 425 | 425 | 421 | 425 | 1,700 |
2019/04/01 | 429 | 431 | 422 | 425 | 2,300 |
2019/03/29 | 423 | 425 | 406 | 425 | 9,500 |
2019/03/28 | 424 | 424 | 411 | 424 | 5,000 |
2019/03/27 | 410 | 424 | 410 | 424 | 1,900 |
2019/03/26 | 419 | 420 | 403 | 410 | 34,800 |
2019/03/25 | 425 | 425 | 416 | 419 | 3,000 |
2019/03/22 | 430 | 430 | 425 | 429 | 6,000 |
2019/03/20 | 426 | 430 | 426 | 430 | 1,700 |
2019/03/19 | 428 | 429 | 425 | 425 | 3,500 |
2019/03/18 | 431 | 437 | 431 | 436 | 6,400 |
2019/03/15 | 426 | 432 | 425 | 430 | 3,000 |
2019/03/13 | 429 | 431 | 426 | 426 | 3,600 |
2019/03/12 | 426 | 429 | 421 | 429 | 4,900 |
2019/03/11 | 418 | 420 | 418 | 420 | 2,300 |
2019/03/08 | 427 | 427 | 415 | 418 | 4,700 |
2019/03/07 | 430 | 430 | 409 | 427 | 15,500 |
2019/03/06 | 429 | 434 | 428 | 431 | 13,100 |
2019/03/05 | 436 | 436 | 427 | 434 | 8,300 |
2019/03/04 | 441 | 444 | 436 | 436 | 24,700 |
2019/03/01 | 441 | 445 | 436 | 441 | 5,700 |
2019/02/28 | 441 | 446 | 441 | 441 | 400 |
2019/02/27 | 438 | 449 | 435 | 444 | 8,100 |
2019/02/26 | 437 | 441 | 436 | 441 | 7,900 |
2019/02/25 | 454 | 454 | 437 | 437 | 6,300 |
2019/02/22 | 445 | 445 | 436 | 440 | 6,400 |
2019/02/21 | 448 | 449 | 442 | 445 | 5,200 |
2019/02/20 | 444 | 452 | 444 | 450 | 8,300 |
2019/02/19 | 434 | 445 | 434 | 445 | 5,300 |
2019/02/18 | 447 | 447 | 441 | 442 | 3,300 |
2019/02/15 | 450 | 450 | 441 | 442 | 1,800 |
2019/02/14 | 445 | 450 | 442 | 442 | 4,000 |
2019/02/13 | 434 | 442 | 432 | 442 | 12,500 |
2019/02/12 | 424 | 437 | 417 | 436 | 15,500 |
2019/02/08 | 437 | 440 | 424 | 424 | 14,000 |
2019/02/07 | 443 | 466 | 431 | 437 | 39,800 |
2019/02/06 | 454 | 454 | 440 | 448 | 15,100 |
2019/02/05 | 440 | 448 | 440 | 441 | 9,100 |
2019/02/04 | 444 | 444 | 435 | 441 | 2,300 |
2019/02/01 | 449 | 449 | 438 | 444 | 2,600 |
2019/01/31 | 446 | 458 | 445 | 449 | 8,400 |
2019/01/30 | 449 | 449 | 443 | 444 | 1,900 |
2019/01/29 | 455 | 455 | 449 | 449 | 1,000 |
2019/01/28 | 463 | 463 | 450 | 455 | 3,200 |
2019/01/25 | 462 | 462 | 454 | 455 | 1,600 |
2019/01/24 | 437 | 464 | 435 | 462 | 15,400 |
2019/01/23 | 446 | 448 | 443 | 444 | 3,200 |
2019/01/22 | 440 | 450 | 440 | 448 | 7,200 |
2019/01/21 | 452 | 464 | 450 | 450 | 7,000 |
2019/01/18 | 438 | 465 | 434 | 451 | 20,700 |
2019/01/17 | 439 | 450 | 435 | 439 | 10,500 |
2019/01/16 | 418 | 440 | 418 | 439 | 12,500 |
2019/01/15 | 413 | 423 | 408 | 419 | 6,100 |
2019/01/11 | 416 | 424 | 407 | 419 | 14,200 |
2019/01/10 | 409 | 424 | 409 | 416 | 12,100 |
2019/01/09 | 423 | 427 | 419 | 425 | 3,800 |
2019/01/08 | 419 | 429 | 411 | 428 | 21,600 |
2019/01/07 | 392 | 424 | 391 | 422 | 27,400 |
2019/01/04 | 371 | 390 | 371 | 388 | 12,900 |