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 |
---|---|---|---|---|---|
2021/12/30 | 426 | 438 | 426 | 432 | 3,000 |
2021/12/29 | 429 | 436 | 428 | 428 | 3,100 |
2021/12/28 | 453 | 453 | 442 | 443 | 1,800 |
2021/12/27 | 452 | 452 | 442 | 442 | 1,500 |
2021/12/24 | 448 | 450 | 448 | 450 | 1,500 |
2021/12/23 | 452 | 452 | 447 | 447 | 500 |
2021/12/22 | 443 | 453 | 443 | 452 | 3,600 |
2021/12/21 | 445 | 448 | 443 | 448 | 3,300 |
2021/12/20 | 445 | 448 | 445 | 447 | 500 |
2021/12/17 | 442 | 451 | 442 | 447 | 2,400 |
2021/12/16 | 445 | 450 | 442 | 442 | 2,600 |
2021/12/15 | 452 | 452 | 443 | 443 | 1,000 |
2021/12/14 | 448 | 453 | 446 | 452 | 5,400 |
2021/12/13 | 445 | 447 | 445 | 447 | 1,800 |
2021/12/10 | 445 | 445 | 445 | 445 | 1,000 |
2021/12/09 | 444 | 445 | 444 | 445 | 1,400 |
2021/12/08 | 441 | 442 | 439 | 439 | 5,800 |
2021/12/07 | 445 | 447 | 440 | 447 | 4,300 |
2021/12/06 | 445 | 445 | 444 | 445 | 2,600 |
2021/12/03 | 444 | 449 | 444 | 445 | 1,200 |
2021/12/02 | 449 | 449 | 444 | 444 | 2,100 |
2021/12/01 | 443 | 449 | 441 | 449 | 2,100 |
2021/11/30 | 438 | 443 | 438 | 443 | 2,700 |
2021/11/29 | 439 | 440 | 437 | 437 | 3,800 |
2021/11/26 | 440 | 440 | 438 | 439 | 2,600 |
2021/11/25 | 439 | 440 | 439 | 440 | 3,700 |
2021/11/24 | 440 | 440 | 437 | 437 | 1,700 |
2021/11/22 | 438 | 440 | 438 | 440 | 2,500 |
2021/11/19 | 438 | 438 | 435 | 438 | 2,800 |
2021/11/18 | 437 | 438 | 431 | 438 | 2,900 |
2021/11/17 | 438 | 438 | 432 | 438 | 2,300 |
2021/11/16 | 433 | 438 | 433 | 438 | 2,200 |
2021/11/15 | 436 | 436 | 434 | 436 | 1,200 |
2021/11/12 | 434 | 436 | 433 | 436 | 2,700 |
2021/11/11 | 436 | 446 | 433 | 434 | 6,400 |
2021/11/10 | 442 | 466 | 435 | 436 | 43,100 |
2021/11/09 | 441 | 443 | 437 | 442 | 2,400 |
2021/11/08 | 440 | 444 | 433 | 441 | 1,700 |
2021/11/05 | 437 | 441 | 436 | 441 | 2,200 |
2021/11/04 | 435 | 443 | 435 | 443 | 700 |
2021/11/02 | 431 | 442 | 431 | 435 | 2,900 |
2021/11/01 | 436 | 436 | 432 | 432 | 800 |
2021/10/29 | 429 | 435 | 429 | 435 | 900 |
2021/10/28 | 436 | 436 | 428 | 428 | 2,000 |
2021/10/27 | 436 | 442 | 436 | 436 | 3,200 |
2021/10/26 | 440 | 447 | 440 | 441 | 3,200 |
2021/10/25 | 443 | 444 | 440 | 440 | 3,000 |
2021/10/22 | 445 | 447 | 443 | 443 | 5,000 |
2021/10/21 | 445 | 447 | 445 | 445 | 2,200 |
2021/10/20 | 444 | 446 | 444 | 445 | 4,100 |
2021/10/19 | 442 | 443 | 439 | 443 | 2,200 |
2021/10/18 | 442 | 443 | 433 | 442 | 3,500 |
2021/10/15 | 435 | 442 | 435 | 442 | 4,700 |
2021/10/14 | 437 | 438 | 435 | 435 | 2,500 |
2021/10/13 | 436 | 442 | 432 | 437 | 2,600 |
2021/10/12 | 437 | 437 | 432 | 436 | 5,200 |
2021/10/11 | 437 | 440 | 437 | 437 | 2,000 |
2021/10/08 | 437 | 437 | 437 | 437 | 1,100 |
2021/10/07 | 432 | 437 | 432 | 436 | 2,700 |
2021/10/06 | 442 | 444 | 432 | 432 | 3,200 |
2021/10/05 | 440 | 442 | 431 | 442 | 4,800 |
2021/10/04 | 444 | 445 | 435 | 443 | 5,400 |
2021/10/01 | 432 | 446 | 427 | 446 | 6,700 |
2021/09/30 | 434 | 434 | 429 | 431 | 3,000 |
2021/09/29 | 435 | 435 | 426 | 434 | 6,200 |
2021/09/28 | 437 | 438 | 431 | 435 | 3,300 |
2021/09/27 | 435 | 442 | 435 | 436 | 3,500 |
2021/09/24 | 442 | 443 | 436 | 436 | 2,600 |
2021/09/22 | 441 | 441 | 435 | 435 | 3,000 |
2021/09/21 | 443 | 443 | 436 | 436 | 3,900 |
2021/09/17 | 444 | 452 | 443 | 445 | 73,900 |
2021/09/16 | 448 | 450 | 442 | 443 | 5,600 |
2021/09/15 | 456 | 457 | 446 | 446 | 3,100 |
2021/09/14 | 458 | 459 | 453 | 458 | 3,500 |
2021/09/13 | 454 | 456 | 448 | 456 | 5,300 |
2021/09/10 | 445 | 449 | 443 | 445 | 8,000 |
2021/09/09 | 441 | 445 | 440 | 445 | 900 |
2021/09/08 | 441 | 441 | 441 | 441 | 300 |
2021/09/07 | 440 | 442 | 438 | 441 | 1,400 |
2021/09/06 | 438 | 445 | 438 | 440 | 2,700 |
2021/09/03 | 436 | 439 | 436 | 439 | 2,200 |
2021/09/02 | 440 | 440 | 437 | 437 | 2,300 |
2021/09/01 | 450 | 450 | 440 | 440 | 3,400 |
2021/08/31 | 441 | 450 | 435 | 450 | 4,400 |
2021/08/30 | 439 | 445 | 434 | 441 | 7,700 |
2021/08/27 | 447 | 447 | 438 | 438 | 2,500 |
2021/08/26 | 436 | 447 | 436 | 447 | 2,900 |
2021/08/25 | 445 | 445 | 435 | 435 | 900 |
2021/08/24 | 444 | 444 | 442 | 444 | 2,400 |
2021/08/23 | 435 | 444 | 435 | 444 | 2,800 |
2021/08/20 | 439 | 447 | 432 | 435 | 11,900 |
2021/08/19 | 449 | 451 | 425 | 431 | 15,800 |
2021/08/18 | 446 | 450 | 442 | 449 | 13,700 |
2021/08/17 | 438 | 452 | 432 | 446 | 12,400 |
2021/08/16 | 444 | 444 | 437 | 438 | 2,600 |
2021/08/13 | 441 | 442 | 435 | 442 | 7,300 |
2021/08/12 | 434 | 443 | 434 | 443 | 3,700 |
2021/08/11 | 428 | 446 | 428 | 445 | 9,400 |
2021/08/10 | 437 | 464 | 425 | 425 | 37,600 |
2021/08/06 | 441 | 441 | 429 | 432 | 6,900 |
2021/08/05 | 448 | 448 | 436 | 441 | 1,900 |
2021/08/04 | 439 | 455 | 439 | 448 | 4,800 |
2021/08/03 | 439 | 441 | 439 | 441 | 7,400 |
2021/08/02 | 440 | 449 | 440 | 441 | 2,300 |
2021/07/30 | 442 | 445 | 440 | 440 | 3,900 |
2021/07/29 | 448 | 451 | 447 | 447 | 1,800 |
2021/07/28 | 449 | 451 | 449 | 450 | 1,400 |
2021/07/27 | 460 | 460 | 449 | 449 | 1,000 |
2021/07/26 | 456 | 465 | 456 | 462 | 4,500 |
2021/07/21 | 459 | 459 | 455 | 455 | 1,400 |
2021/07/20 | 447 | 448 | 447 | 448 | 2,100 |
2021/07/19 | 454 | 455 | 444 | 455 | 5,200 |
2021/07/16 | 460 | 461 | 454 | 454 | 4,100 |
2021/07/15 | 466 | 470 | 463 | 464 | 3,800 |
2021/07/14 | 462 | 466 | 460 | 466 | 2,700 |
2021/07/13 | 459 | 464 | 452 | 464 | 4,600 |
2021/07/12 | 442 | 452 | 442 | 452 | 6,300 |
2021/07/09 | 450 | 450 | 442 | 447 | 1,900 |
2021/07/08 | 443 | 448 | 443 | 446 | 4,900 |
2021/07/07 | 452 | 452 | 444 | 444 | 7,200 |
2021/07/06 | 455 | 455 | 451 | 454 | 4,200 |
2021/07/05 | 460 | 461 | 451 | 452 | 5,900 |
2021/07/02 | 466 | 471 | 460 | 460 | 4,400 |
2021/07/01 | 483 | 483 | 462 | 462 | 9,200 |
2021/06/30 | 488 | 488 | 470 | 483 | 40,700 |
2021/06/29 | 464 | 496 | 460 | 480 | 44,100 |
2021/06/28 | 460 | 467 | 460 | 467 | 5,600 |
2021/06/25 | 474 | 474 | 458 | 460 | 14,200 |
2021/06/24 | 446 | 479 | 446 | 474 | 53,100 |
2021/06/23 | 441 | 450 | 440 | 446 | 10,600 |
2021/06/22 | 445 | 455 | 431 | 446 | 25,600 |
2021/06/21 | 442 | 445 | 438 | 445 | 6,600 |
2021/06/18 | 441 | 458 | 441 | 452 | 16,100 |
2021/06/17 | 461 | 461 | 437 | 437 | 24,700 |
2021/06/16 | 431 | 463 | 430 | 455 | 76,800 |
2021/06/15 | 434 | 443 | 423 | 427 | 75,000 |
2021/06/14 | 404 | 484 | 401 | 435 | 183,200 |
2021/06/11 | 403 | 405 | 403 | 404 | 1,300 |
2021/06/10 | 403 | 405 | 403 | 404 | 700 |
2021/06/09 | 400 | 408 | 400 | 403 | 4,800 |
2021/06/08 | 403 | 403 | 398 | 400 | 1,200 |
2021/06/07 | 398 | 404 | 398 | 404 | 1,800 |
2021/06/04 | 396 | 398 | 395 | 397 | 1,900 |
2021/06/03 | 402 | 405 | 397 | 397 | 5,400 |
2021/06/02 | 387 | 420 | 387 | 397 | 104,700 |
2021/06/01 | 384 | 386 | 384 | 386 | 200 |
2021/05/31 | 391 | 391 | 386 | 389 | 1,600 |
2021/05/28 | 386 | 391 | 385 | 391 | 3,700 |
2021/05/27 | 383 | 383 | 381 | 381 | 2,000 |
2021/05/26 | 384 | 389 | 378 | 382 | 10,900 |
2021/05/25 | 390 | 390 | 384 | 385 | 3,600 |
2021/05/24 | 390 | 396 | 386 | 386 | 6,500 |
2021/05/21 | 391 | 394 | 388 | 389 | 4,500 |
2021/05/20 | 391 | 399 | 391 | 392 | 4,400 |
2021/05/19 | 392 | 396 | 387 | 391 | 1,300 |
2021/05/18 | 387 | 397 | 387 | 392 | 4,500 |
2021/05/17 | 399 | 399 | 386 | 386 | 5,600 |
2021/05/14 | 396 | 403 | 393 | 393 | 5,300 |
2021/05/13 | 392 | 400 | 386 | 393 | 12,700 |
2021/05/12 | 402 | 402 | 388 | 395 | 20,700 |
2021/05/11 | 400 | 402 | 395 | 398 | 19,700 |
2021/05/10 | 431 | 450 | 393 | 395 | 130,500 |
2021/05/07 | 419 | 430 | 418 | 418 | 9,300 |
2021/05/06 | 414 | 416 | 412 | 416 | 2,200 |
2021/04/30 | 412 | 415 | 412 | 414 | 2,300 |
2021/04/28 | 425 | 425 | 412 | 414 | 14,500 |
2021/04/27 | 433 | 434 | 425 | 425 | 15,000 |
2021/04/26 | 412 | 427 | 412 | 425 | 14,200 |
2021/04/23 | 404 | 412 | 402 | 412 | 3,000 |
2021/04/22 | 400 | 405 | 400 | 405 | 4,300 |
2021/04/21 | 405 | 407 | 398 | 398 | 5,600 |
2021/04/20 | 409 | 409 | 405 | 406 | 6,000 |
2021/04/19 | 405 | 409 | 405 | 409 | 4,000 |
2021/04/16 | 410 | 410 | 403 | 405 | 5,800 |
2021/04/15 | 407 | 411 | 407 | 410 | 900 |
2021/04/14 | 407 | 412 | 407 | 407 | 1,900 |
2021/04/13 | 408 | 411 | 403 | 407 | 7,600 |
2021/04/12 | 409 | 412 | 405 | 410 | 13,100 |
2021/04/09 | 412 | 415 | 409 | 409 | 8,400 |
2021/04/08 | 423 | 424 | 415 | 415 | 9,900 |
2021/04/07 | 428 | 428 | 422 | 422 | 11,400 |
2021/04/06 | 431 | 438 | 426 | 428 | 29,600 |
2021/04/05 | 438 | 438 | 412 | 432 | 25,500 |
2021/04/02 | 432 | 434 | 422 | 434 | 21,600 |
2021/04/01 | 414 | 424 | 412 | 424 | 12,700 |
2021/03/31 | 405 | 411 | 405 | 411 | 2,500 |
2021/03/30 | 404 | 420 | 404 | 405 | 9,000 |
2021/03/29 | 410 | 410 | 403 | 404 | 8,400 |
2021/03/26 | 410 | 410 | 399 | 405 | 7,500 |
2021/03/25 | 406 | 412 | 400 | 408 | 8,100 |
2021/03/24 | 415 | 415 | 396 | 408 | 12,300 |
2021/03/23 | 415 | 420 | 415 | 415 | 9,700 |
2021/03/22 | 423 | 424 | 415 | 417 | 14,900 |
2021/03/19 | 410 | 420 | 410 | 414 | 16,500 |
2021/03/18 | 402 | 414 | 401 | 410 | 30,700 |
2021/03/17 | 402 | 404 | 392 | 397 | 19,200 |
2021/03/16 | 392 | 401 | 387 | 401 | 32,500 |
2021/03/15 | 395 | 398 | 381 | 391 | 43,100 |
2021/03/12 | 394 | 396 | 383 | 393 | 29,800 |
2021/03/11 | 388 | 398 | 385 | 393 | 46,300 |
2021/03/10 | 374 | 389 | 374 | 384 | 56,400 |
2021/03/09 | 376 | 378 | 375 | 376 | 5,900 |
2021/03/08 | 376 | 382 | 372 | 373 | 10,600 |
2021/03/05 | 366 | 375 | 365 | 371 | 8,700 |
2021/03/04 | 373 | 373 | 366 | 366 | 23,800 |
2021/03/03 | 378 | 378 | 370 | 374 | 21,500 |
2021/03/02 | 382 | 387 | 375 | 375 | 18,400 |
2021/03/01 | 375 | 387 | 373 | 386 | 25,900 |
2021/02/26 | 373 | 380 | 368 | 377 | 13,500 |
2021/02/25 | 375 | 378 | 368 | 370 | 20,700 |
2021/02/24 | 375 | 377 | 371 | 375 | 7,900 |
2021/02/22 | 373 | 374 | 367 | 374 | 17,800 |
2021/02/19 | 375 | 377 | 364 | 366 | 21,500 |
2021/02/18 | 381 | 386 | 368 | 382 | 44,500 |
2021/02/17 | 380 | 380 | 360 | 380 | 38,800 |
2021/02/16 | 377 | 382 | 373 | 374 | 23,200 |
2021/02/15 | 391 | 392 | 372 | 375 | 53,600 |
2021/02/12 | 396 | 396 | 383 | 391 | 68,600 |
2021/02/10 | 397 | 415 | 378 | 384 | 152,300 |
2021/02/09 | 390 | 426 | 385 | 397 | 146,000 |
2021/02/08 | 387 | 396 | 378 | 384 | 125,700 |
2021/02/05 | 403 | 410 | 372 | 379 | 241,200 |
2021/02/04 | 404 | 416 | 391 | 395 | 83,900 |
2021/02/03 | 477 | 486 | 406 | 406 | 526,700 |
2021/02/02 | 381 | 453 | 380 | 453 | 384,800 |
2021/02/01 | 358 | 373 | 355 | 373 | 8,000 |
2021/01/29 | 365 | 374 | 357 | 357 | 24,400 |
2021/01/28 | 365 | 366 | 358 | 358 | 8,200 |
2021/01/27 | 368 | 368 | 364 | 366 | 2,200 |
2021/01/26 | 372 | 372 | 365 | 368 | 1,500 |
2021/01/25 | 376 | 377 | 371 | 376 | 2,200 |
2021/01/22 | 380 | 380 | 371 | 376 | 1,500 |
2021/01/21 | 365 | 379 | 362 | 374 | 15,100 |
2021/01/20 | 366 | 367 | 364 | 365 | 1,000 |
2021/01/19 | 360 | 363 | 359 | 363 | 500 |
2021/01/18 | 357 | 366 | 357 | 365 | 5,500 |
2021/01/15 | 361 | 362 | 361 | 362 | 1,100 |
2021/01/14 | 365 | 365 | 357 | 360 | 2,500 |
2021/01/13 | 355 | 381 | 355 | 365 | 15,100 |
2021/01/12 | 351 | 354 | 350 | 354 | 2,300 |
2021/01/08 | 351 | 353 | 340 | 349 | 10,000 |
2021/01/07 | 352 | 362 | 348 | 351 | 9,200 |
2021/01/06 | 350 | 356 | 349 | 351 | 8,600 |
2021/01/05 | 351 | 352 | 350 | 350 | 2,000 |
2021/01/04 | 360 | 365 | 351 | 358 | 5,600 |