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 |
---|---|---|---|---|---|
2022/12/30 | 386 | 386 | 374 | 385 | 2,900 |
2022/12/29 | 375 | 386 | 373 | 386 | 2,800 |
2022/12/28 | 387 | 388 | 383 | 388 | 5,200 |
2022/12/27 | 385 | 385 | 384 | 384 | 2,500 |
2022/12/26 | 385 | 386 | 382 | 386 | 3,800 |
2022/12/23 | 386 | 386 | 383 | 383 | 1,000 |
2022/12/22 | 386 | 386 | 386 | 386 | 600 |
2022/12/21 | 386 | 386 | 385 | 385 | 200 |
2022/12/20 | 387 | 388 | 381 | 388 | 1,800 |
2022/12/19 | 385 | 385 | 385 | 385 | 1,800 |
2022/12/16 | 388 | 390 | 385 | 390 | 1,300 |
2022/12/15 | 389 | 389 | 388 | 388 | 1,000 |
2022/12/14 | 390 | 390 | 384 | 389 | 4,900 |
2022/12/13 | 391 | 391 | 386 | 391 | 4,200 |
2022/12/12 | 388 | 391 | 385 | 391 | 6,100 |
2022/12/09 | 387 | 387 | 385 | 386 | 8,800 |
2022/12/08 | 386 | 387 | 385 | 387 | 4,600 |
2022/12/07 | 386 | 387 | 385 | 386 | 1,500 |
2022/12/06 | 387 | 387 | 385 | 387 | 2,000 |
2022/12/05 | 386 | 387 | 383 | 387 | 5,100 |
2022/12/02 | 387 | 387 | 387 | 387 | 200 |
2022/12/01 | 386 | 387 | 385 | 387 | 3,200 |
2022/11/30 | 385 | 387 | 385 | 386 | 5,800 |
2022/11/29 | 383 | 387 | 383 | 387 | 3,000 |
2022/11/28 | 388 | 388 | 380 | 387 | 11,100 |
2022/11/25 | 389 | 390 | 388 | 388 | 1,800 |
2022/11/24 | 390 | 391 | 385 | 389 | 4,800 |
2022/11/22 | 387 | 388 | 382 | 382 | 5,900 |
2022/11/21 | 383 | 387 | 383 | 383 | 9,700 |
2022/11/18 | 384 | 387 | 383 | 383 | 3,700 |
2022/11/17 | 387 | 387 | 387 | 387 | 700 |
2022/11/16 | 390 | 390 | 387 | 387 | 1,500 |
2022/11/15 | 387 | 388 | 382 | 388 | 4,300 |
2022/11/14 | 382 | 387 | 382 | 387 | 1,400 |
2022/11/11 | 385 | 388 | 380 | 387 | 2,100 |
2022/11/10 | 401 | 401 | 380 | 383 | 8,800 |
2022/11/08 | 400 | 401 | 395 | 401 | 2,800 |
2022/11/07 | 404 | 405 | 398 | 398 | 1,200 |
2022/11/04 | 399 | 399 | 398 | 399 | 1,400 |
2022/11/01 | 403 | 403 | 399 | 399 | 300 |
2022/10/31 | 396 | 398 | 396 | 398 | 800 |
2022/10/28 | 400 | 400 | 400 | 400 | 200 |
2022/10/27 | 404 | 404 | 400 | 400 | 300 |
2022/10/26 | 396 | 400 | 396 | 400 | 1,100 |
2022/10/25 | 403 | 403 | 400 | 400 | 700 |
2022/10/24 | 398 | 400 | 397 | 397 | 1,200 |
2022/10/21 | 396 | 397 | 393 | 393 | 1,500 |
2022/10/20 | 395 | 395 | 395 | 395 | 500 |
2022/10/19 | 397 | 398 | 391 | 395 | 2,300 |
2022/10/18 | 391 | 396 | 390 | 396 | 8,200 |
2022/10/17 | 387 | 395 | 387 | 395 | 700 |
2022/10/14 | 388 | 388 | 388 | 388 | 400 |
2022/10/12 | 387 | 387 | 387 | 387 | 200 |
2022/10/11 | 393 | 393 | 393 | 393 | 200 |
2022/10/07 | 388 | 388 | 388 | 388 | 100 |
2022/10/06 | 395 | 395 | 387 | 388 | 1,000 |
2022/10/05 | 387 | 392 | 387 | 392 | 300 |
2022/10/04 | 385 | 391 | 383 | 391 | 900 |
2022/10/03 | 385 | 394 | 385 | 385 | 6,300 |
2022/09/30 | 381 | 384 | 375 | 384 | 10,700 |
2022/09/29 | 404 | 404 | 396 | 396 | 1,300 |
2022/09/28 | 390 | 396 | 388 | 393 | 4,700 |
2022/09/27 | 392 | 395 | 389 | 395 | 4,000 |
2022/09/26 | 394 | 395 | 393 | 395 | 1,200 |
2022/09/22 | 392 | 392 | 390 | 390 | 2,100 |
2022/09/21 | 395 | 396 | 392 | 392 | 2,300 |
2022/09/20 | 392 | 395 | 392 | 395 | 3,100 |
2022/09/16 | 394 | 395 | 391 | 391 | 1,400 |
2022/09/15 | 395 | 395 | 390 | 390 | 1,200 |
2022/09/14 | 394 | 394 | 387 | 389 | 900 |
2022/09/13 | 396 | 398 | 393 | 395 | 6,000 |
2022/09/12 | 394 | 402 | 393 | 394 | 7,600 |
2022/09/09 | 394 | 394 | 384 | 384 | 1,600 |
2022/09/08 | 381 | 384 | 380 | 384 | 5,100 |
2022/09/07 | 389 | 393 | 380 | 381 | 16,600 |
2022/09/06 | 400 | 400 | 389 | 389 | 1,000 |
2022/09/05 | 408 | 408 | 389 | 390 | 6,100 |
2022/09/02 | 387 | 420 | 387 | 397 | 8,100 |
2022/09/01 | 391 | 395 | 390 | 390 | 2,900 |
2022/08/31 | 387 | 396 | 385 | 396 | 4,800 |
2022/08/30 | 388 | 391 | 387 | 391 | 1,300 |
2022/08/29 | 379 | 391 | 379 | 388 | 8,600 |
2022/08/26 | 383 | 383 | 378 | 382 | 2,000 |
2022/08/25 | 381 | 381 | 380 | 381 | 4,200 |
2022/08/24 | 379 | 380 | 379 | 380 | 2,900 |
2022/08/23 | 376 | 378 | 375 | 375 | 500 |
2022/08/22 | 382 | 383 | 376 | 376 | 5,500 |
2022/08/19 | 375 | 383 | 375 | 383 | 4,800 |
2022/08/18 | 373 | 373 | 373 | 373 | 600 |
2022/08/17 | 376 | 376 | 376 | 376 | 100 |
2022/08/16 | 371 | 375 | 371 | 375 | 1,000 |
2022/08/15 | 372 | 373 | 371 | 372 | 2,800 |
2022/08/12 | 373 | 377 | 372 | 373 | 2,300 |
2022/08/10 | 379 | 379 | 371 | 371 | 2,000 |
2022/08/09 | 372 | 378 | 372 | 378 | 2,600 |
2022/08/08 | 373 | 373 | 373 | 373 | 100 |
2022/08/05 | 370 | 374 | 370 | 371 | 4,400 |
2022/08/04 | 381 | 381 | 376 | 376 | 1,700 |
2022/08/03 | 384 | 384 | 377 | 380 | 1,500 |
2022/08/02 | 373 | 384 | 373 | 384 | 6,200 |
2022/08/01 | 370 | 375 | 369 | 375 | 5,700 |
2022/07/29 | 368 | 371 | 364 | 370 | 5,100 |
2022/07/28 | 372 | 372 | 368 | 368 | 1,700 |
2022/07/27 | 369 | 372 | 369 | 372 | 800 |
2022/07/26 | 367 | 373 | 367 | 372 | 1,900 |
2022/07/25 | 371 | 371 | 371 | 371 | 1,100 |
2022/07/22 | 370 | 371 | 365 | 367 | 2,000 |
2022/07/21 | 370 | 371 | 370 | 371 | 2,200 |
2022/07/20 | 368 | 372 | 362 | 368 | 13,100 |
2022/07/19 | 368 | 369 | 368 | 368 | 2,800 |
2022/07/15 | 371 | 371 | 371 | 371 | 72,300 |
2022/07/14 | 372 | 372 | 371 | 371 | 2,200 |
2022/07/13 | 378 | 378 | 372 | 372 | 300 |
2022/07/12 | 377 | 379 | 369 | 373 | 7,300 |
2022/07/11 | 373 | 373 | 373 | 373 | 500 |
2022/07/08 | 371 | 371 | 371 | 371 | 700 |
2022/07/06 | 372 | 374 | 371 | 372 | 1,000 |
2022/07/05 | 374 | 374 | 371 | 372 | 400 |
2022/07/04 | 373 | 374 | 373 | 374 | 900 |
2022/07/01 | 371 | 371 | 371 | 371 | 400 |
2022/06/30 | 373 | 375 | 372 | 372 | 1,300 |
2022/06/29 | 370 | 372 | 370 | 371 | 4,100 |
2022/06/28 | 375 | 375 | 367 | 368 | 4,400 |
2022/06/27 | 373 | 378 | 370 | 370 | 2,000 |
2022/06/24 | 376 | 376 | 370 | 370 | 2,600 |
2022/06/21 | 370 | 370 | 370 | 370 | 1,600 |
2022/06/20 | 375 | 375 | 373 | 373 | 400 |
2022/06/17 | 371 | 371 | 369 | 370 | 1,400 |
2022/06/16 | 373 | 373 | 371 | 371 | 200 |
2022/06/15 | 377 | 377 | 373 | 373 | 200 |
2022/06/14 | 374 | 378 | 368 | 378 | 5,200 |
2022/06/13 | 387 | 387 | 376 | 376 | 1,300 |
2022/06/10 | 384 | 385 | 383 | 385 | 1,600 |
2022/06/09 | 384 | 384 | 383 | 384 | 300 |
2022/06/08 | 382 | 384 | 382 | 384 | 500 |
2022/06/07 | 380 | 384 | 380 | 384 | 1,000 |
2022/06/06 | 378 | 385 | 376 | 385 | 900 |
2022/06/03 | 375 | 378 | 375 | 378 | 200 |
2022/06/02 | 374 | 378 | 374 | 378 | 800 |
2022/06/01 | 376 | 377 | 372 | 377 | 1,500 |
2022/05/31 | 374 | 379 | 374 | 379 | 200 |
2022/05/30 | 378 | 378 | 372 | 373 | 500 |
2022/05/26 | 375 | 375 | 370 | 370 | 300 |
2022/05/25 | 378 | 378 | 376 | 376 | 5,900 |
2022/05/23 | 371 | 374 | 370 | 370 | 400 |
2022/05/20 | 368 | 368 | 368 | 368 | 100 |
2022/05/19 | 369 | 370 | 366 | 370 | 1,700 |
2022/05/18 | 366 | 373 | 366 | 373 | 2,100 |
2022/05/17 | 366 | 370 | 366 | 370 | 1,400 |
2022/05/16 | 374 | 376 | 370 | 370 | 2,100 |
2022/05/13 | 383 | 383 | 370 | 374 | 6,000 |
2022/05/12 | 384 | 384 | 380 | 384 | 2,000 |
2022/05/11 | 380 | 384 | 379 | 384 | 2,500 |
2022/05/10 | 376 | 380 | 376 | 380 | 800 |
2022/05/09 | 378 | 378 | 376 | 376 | 1,600 |
2022/05/06 | 377 | 382 | 375 | 378 | 800 |
2022/05/02 | 372 | 379 | 371 | 379 | 1,000 |
2022/04/28 | 371 | 375 | 371 | 371 | 600 |
2022/04/27 | 373 | 374 | 371 | 374 | 1,100 |
2022/04/26 | 372 | 375 | 372 | 375 | 800 |
2022/04/25 | 380 | 380 | 371 | 379 | 2,500 |
2022/04/22 | 383 | 383 | 372 | 373 | 1,800 |
2022/04/21 | 371 | 383 | 371 | 383 | 2,200 |
2022/04/20 | 369 | 372 | 363 | 369 | 3,800 |
2022/04/19 | 373 | 373 | 368 | 371 | 500 |
2022/04/18 | 372 | 372 | 370 | 370 | 400 |
2022/04/15 | 372 | 372 | 369 | 372 | 1,500 |
2022/04/14 | 373 | 379 | 373 | 376 | 3,000 |
2022/04/13 | 374 | 374 | 370 | 373 | 1,700 |
2022/04/12 | 368 | 368 | 365 | 368 | 700 |
2022/04/11 | 370 | 370 | 366 | 368 | 1,700 |
2022/04/08 | 375 | 375 | 369 | 371 | 3,200 |
2022/04/07 | 384 | 384 | 370 | 375 | 4,700 |
2022/04/06 | 396 | 396 | 384 | 384 | 9,000 |
2022/04/05 | 392 | 406 | 385 | 396 | 9,000 |
2022/04/04 | 397 | 398 | 388 | 388 | 4,900 |
2022/04/01 | 393 | 393 | 386 | 388 | 1,400 |
2022/03/31 | 398 | 399 | 396 | 399 | 4,800 |
2022/03/30 | 408 | 408 | 395 | 395 | 7,100 |
2022/03/29 | 406 | 407 | 387 | 399 | 5,500 |
2022/03/28 | 400 | 404 | 397 | 397 | 800 |
2022/03/25 | 396 | 400 | 389 | 400 | 2,900 |
2022/03/24 | 386 | 386 | 384 | 384 | 500 |
2022/03/23 | 383 | 392 | 383 | 391 | 4,500 |
2022/03/22 | 391 | 397 | 378 | 391 | 5,700 |
2022/03/18 | 376 | 396 | 372 | 394 | 4,100 |
2022/03/17 | 375 | 379 | 375 | 379 | 1,400 |
2022/03/16 | 368 | 375 | 368 | 375 | 1,200 |
2022/03/15 | 367 | 368 | 363 | 368 | 1,200 |
2022/03/14 | 360 | 368 | 360 | 367 | 1,800 |
2022/03/11 | 365 | 368 | 365 | 368 | 900 |
2022/03/10 | 365 | 365 | 365 | 365 | 200 |
2022/03/09 | 361 | 369 | 360 | 360 | 2,600 |
2022/03/08 | 369 | 369 | 360 | 360 | 1,500 |
2022/03/07 | 370 | 376 | 370 | 371 | 1,200 |
2022/03/04 | 372 | 378 | 372 | 372 | 1,600 |
2022/03/03 | 383 | 383 | 367 | 373 | 5,100 |
2022/03/02 | 383 | 383 | 377 | 383 | 1,200 |
2022/03/01 | 384 | 384 | 382 | 382 | 600 |
2022/02/28 | 367 | 380 | 367 | 380 | 1,800 |
2022/02/25 | 377 | 378 | 367 | 378 | 1,300 |
2022/02/24 | 380 | 380 | 365 | 366 | 5,200 |
2022/02/22 | 389 | 389 | 378 | 378 | 1,300 |
2022/02/21 | 381 | 388 | 380 | 388 | 2,300 |
2022/02/18 | 388 | 388 | 380 | 381 | 5,000 |
2022/02/17 | 396 | 408 | 388 | 388 | 4,400 |
2022/02/15 | 400 | 400 | 388 | 394 | 7,400 |
2022/02/14 | 400 | 413 | 400 | 409 | 1,300 |
2022/02/10 | 387 | 428 | 387 | 399 | 8,300 |
2022/02/09 | 389 | 395 | 388 | 395 | 1,000 |
2022/02/08 | 395 | 399 | 385 | 389 | 6,900 |
2022/02/07 | 404 | 405 | 395 | 395 | 6,400 |
2022/02/04 | 400 | 406 | 398 | 404 | 1,100 |
2022/02/03 | 400 | 405 | 400 | 402 | 400 |
2022/02/02 | 405 | 405 | 397 | 403 | 800 |
2022/02/01 | 406 | 406 | 397 | 397 | 700 |
2022/01/31 | 397 | 410 | 397 | 402 | 400 |
2022/01/28 | 404 | 408 | 395 | 396 | 3,100 |
2022/01/27 | 426 | 426 | 406 | 409 | 2,500 |
2022/01/26 | 414 | 415 | 414 | 415 | 800 |
2022/01/25 | 420 | 423 | 414 | 414 | 1,800 |
2022/01/24 | 421 | 429 | 420 | 426 | 1,400 |
2022/01/20 | 419 | 427 | 415 | 427 | 1,000 |
2022/01/19 | 419 | 419 | 415 | 415 | 1,500 |
2022/01/18 | 426 | 426 | 416 | 416 | 800 |
2022/01/17 | 428 | 428 | 418 | 421 | 1,100 |
2022/01/14 | 431 | 431 | 418 | 425 | 2,000 |
2022/01/13 | 420 | 429 | 420 | 426 | 1,900 |
2022/01/12 | 419 | 432 | 419 | 420 | 2,900 |
2022/01/11 | 405 | 469 | 405 | 417 | 32,900 |
2022/01/07 | 421 | 433 | 402 | 402 | 4,800 |
2022/01/06 | 425 | 425 | 422 | 422 | 75,800 |
2022/01/05 | 428 | 429 | 425 | 425 | 1,700 |
2022/01/04 | 434 | 440 | 426 | 426 | 3,000 |