グランディハウス(8999)の株価時系列情報
グランディハウス(8999)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 |
---|---|---|---|---|---|
2024/03/28 | 605 | 610 | 599 | 602 | 519,700 |
2024/03/27 | 656 | 665 | 654 | 657 | 473,700 |
2024/03/26 | 645 | 659 | 640 | 656 | 458,900 |
2024/03/25 | 682 | 682 | 670 | 675 | 275,500 |
2024/03/22 | 681 | 682 | 675 | 682 | 170,900 |
2024/03/21 | 670 | 683 | 669 | 678 | 202,200 |
2024/03/19 | 656 | 665 | 653 | 665 | 124,500 |
2024/03/18 | 654 | 659 | 654 | 657 | 83,700 |
2024/03/15 | 651 | 657 | 651 | 654 | 84,000 |
2024/03/14 | 649 | 655 | 648 | 653 | 61,400 |
2024/03/13 | 654 | 657 | 643 | 647 | 82,300 |
2024/03/12 | 650 | 654 | 644 | 653 | 62,900 |
2024/03/11 | 656 | 657 | 644 | 652 | 144,600 |
2024/03/08 | 645 | 659 | 645 | 658 | 112,500 |
2024/03/07 | 649 | 652 | 645 | 649 | 71,900 |
2024/03/06 | 646 | 650 | 645 | 648 | 60,800 |
2024/03/05 | 647 | 648 | 639 | 646 | 80,800 |
2024/03/04 | 660 | 660 | 645 | 648 | 88,900 |
2024/03/01 | 662 | 662 | 653 | 655 | 106,900 |
2024/02/29 | 667 | 673 | 662 | 662 | 92,800 |
2024/02/28 | 654 | 665 | 653 | 665 | 104,100 |
2024/02/27 | 648 | 656 | 648 | 651 | 87,200 |
2024/02/26 | 644 | 649 | 643 | 645 | 58,400 |
2024/02/22 | 644 | 645 | 641 | 644 | 48,100 |
2024/02/21 | 649 | 649 | 642 | 642 | 46,300 |
2024/02/20 | 649 | 656 | 647 | 649 | 90,700 |
2024/02/19 | 641 | 648 | 641 | 646 | 64,300 |
2024/02/16 | 641 | 644 | 639 | 640 | 47,400 |
2024/02/15 | 650 | 653 | 636 | 636 | 81,100 |
2024/02/14 | 642 | 655 | 640 | 652 | 186,600 |
2024/02/13 | 652 | 652 | 637 | 638 | 212,800 |
2024/02/09 | 651 | 658 | 649 | 652 | 68,400 |
2024/02/08 | 658 | 658 | 649 | 652 | 96,200 |
2024/02/07 | 655 | 658 | 653 | 658 | 57,000 |
2024/02/06 | 657 | 661 | 654 | 656 | 58,600 |
2024/02/05 | 660 | 663 | 654 | 663 | 85,300 |
2024/02/02 | 666 | 667 | 656 | 656 | 89,700 |
2024/02/01 | 675 | 675 | 666 | 668 | 54,100 |
2024/01/31 | 661 | 676 | 661 | 676 | 100,400 |
2024/01/30 | 659 | 666 | 659 | 661 | 191,800 |
2024/01/29 | 660 | 663 | 655 | 660 | 90,000 |
2024/01/26 | 654 | 657 | 651 | 657 | 78,400 |
2024/01/25 | 643 | 652 | 642 | 652 | 58,900 |
2024/01/24 | 645 | 646 | 642 | 643 | 61,400 |
2024/01/23 | 651 | 651 | 642 | 643 | 64,100 |
2024/01/22 | 645 | 652 | 645 | 648 | 119,600 |
2024/01/19 | 641 | 642 | 637 | 639 | 55,900 |
2024/01/18 | 642 | 644 | 638 | 640 | 65,000 |
2024/01/17 | 649 | 652 | 642 | 642 | 66,700 |
2024/01/16 | 652 | 652 | 643 | 647 | 94,200 |
2024/01/15 | 646 | 650 | 645 | 649 | 72,000 |
2024/01/12 | 644 | 646 | 641 | 645 | 104,800 |
2024/01/11 | 639 | 642 | 635 | 639 | 174,200 |
2024/01/10 | 636 | 639 | 630 | 631 | 130,300 |
2024/01/09 | 629 | 636 | 628 | 634 | 126,500 |
2024/01/05 | 629 | 633 | 625 | 626 | 88,800 |
2024/01/04 | 620 | 627 | 617 | 624 | 105,800 |
2023/12/29 | 609 | 614 | 607 | 614 | 62,900 |
2023/12/28 | 607 | 613 | 605 | 609 | 91,200 |
2023/12/27 | 601 | 607 | 600 | 607 | 66,400 |
2023/12/26 | 599 | 602 | 597 | 599 | 34,400 |
2023/12/25 | 598 | 601 | 597 | 600 | 30,100 |
2023/12/22 | 594 | 598 | 594 | 598 | 31,200 |
2023/12/21 | 595 | 595 | 592 | 593 | 19,300 |
2023/12/20 | 594 | 597 | 594 | 595 | 44,100 |
2023/12/19 | 591 | 594 | 589 | 594 | 38,900 |
2023/12/18 | 590 | 592 | 585 | 590 | 41,200 |
2023/12/15 | 586 | 593 | 586 | 593 | 29,800 |
2023/12/14 | 598 | 598 | 588 | 591 | 49,700 |
2023/12/13 | 595 | 596 | 591 | 595 | 27,100 |
2023/12/12 | 598 | 598 | 590 | 592 | 50,300 |
2023/12/11 | 590 | 591 | 586 | 591 | 66,900 |
2023/12/08 | 596 | 596 | 586 | 588 | 101,600 |
2023/12/07 | 599 | 599 | 595 | 596 | 26,000 |
2023/12/06 | 591 | 600 | 591 | 600 | 54,600 |
2023/12/05 | 598 | 598 | 591 | 591 | 41,700 |
2023/12/04 | 592 | 598 | 592 | 597 | 57,600 |
2023/12/01 | 593 | 593 | 588 | 591 | 44,900 |
2023/11/30 | 589 | 590 | 583 | 590 | 51,200 |
2023/11/29 | 594 | 596 | 588 | 588 | 65,500 |
2023/11/28 | 591 | 595 | 591 | 595 | 44,600 |
2023/11/27 | 593 | 598 | 591 | 593 | 53,500 |
2023/11/24 | 588 | 593 | 588 | 591 | 71,100 |
2023/11/22 | 582 | 590 | 581 | 588 | 44,100 |
2023/11/21 | 578 | 585 | 577 | 580 | 95,200 |
2023/11/20 | 581 | 583 | 575 | 576 | 75,000 |
2023/11/17 | 572 | 579 | 572 | 579 | 72,500 |
2023/11/16 | 572 | 578 | 571 | 572 | 70,400 |
2023/11/15 | 575 | 575 | 567 | 573 | 187,500 |
2023/11/14 | 590 | 594 | 573 | 577 | 263,300 |
2023/11/13 | 625 | 630 | 620 | 620 | 45,700 |
2023/11/10 | 628 | 628 | 622 | 624 | 53,600 |
2023/11/09 | 617 | 629 | 617 | 629 | 52,200 |
2023/11/08 | 629 | 629 | 612 | 621 | 60,900 |
2023/11/07 | 625 | 630 | 622 | 625 | 42,300 |
2023/11/06 | 615 | 627 | 614 | 625 | 94,900 |
2023/11/02 | 614 | 617 | 610 | 617 | 92,200 |
2023/11/01 | 618 | 620 | 610 | 614 | 66,900 |
2023/10/31 | 606 | 609 | 597 | 609 | 95,500 |
2023/10/30 | 621 | 621 | 605 | 606 | 209,200 |
2023/10/27 | 615 | 624 | 614 | 624 | 72,800 |
2023/10/26 | 620 | 623 | 614 | 615 | 65,000 |
2023/10/25 | 620 | 625 | 620 | 623 | 57,000 |
2023/10/24 | 622 | 625 | 611 | 619 | 82,800 |
2023/10/23 | 627 | 629 | 620 | 620 | 38,400 |
2023/10/20 | 626 | 631 | 622 | 627 | 47,100 |
2023/10/19 | 624 | 631 | 624 | 627 | 33,700 |
2023/10/18 | 629 | 632 | 628 | 632 | 34,100 |
2023/10/17 | 629 | 633 | 622 | 629 | 90,800 |
2023/10/16 | 623 | 626 | 621 | 625 | 36,900 |
2023/10/13 | 633 | 639 | 623 | 623 | 64,800 |
2023/10/12 | 640 | 642 | 636 | 642 | 30,200 |
2023/10/11 | 649 | 649 | 640 | 642 | 46,000 |
2023/10/10 | 653 | 653 | 644 | 648 | 75,300 |
2023/10/06 | 631 | 641 | 631 | 639 | 41,800 |
2023/10/05 | 612 | 629 | 612 | 629 | 68,700 |
2023/10/04 | 619 | 621 | 606 | 606 | 125,800 |
2023/10/03 | 640 | 640 | 622 | 622 | 75,100 |
2023/10/02 | 645 | 654 | 641 | 641 | 68,300 |
2023/09/29 | 652 | 654 | 637 | 639 | 76,400 |
2023/09/28 | 655 | 657 | 649 | 653 | 85,700 |
2023/09/27 | 651 | 660 | 644 | 660 | 80,500 |
2023/09/26 | 651 | 653 | 645 | 652 | 53,200 |
2023/09/25 | 655 | 658 | 651 | 651 | 44,900 |
2023/09/22 | 651 | 660 | 646 | 658 | 70,100 |
2023/09/21 | 650 | 656 | 648 | 650 | 56,400 |
2023/09/20 | 655 | 660 | 649 | 649 | 63,500 |
2023/09/19 | 640 | 655 | 638 | 655 | 105,500 |
2023/09/15 | 636 | 644 | 630 | 639 | 172,400 |
2023/09/14 | 626 | 630 | 625 | 628 | 55,900 |
2023/09/13 | 627 | 628 | 624 | 627 | 43,100 |
2023/09/12 | 626 | 628 | 622 | 628 | 62,300 |
2023/09/11 | 635 | 635 | 620 | 621 | 122,900 |
2023/09/08 | 627 | 632 | 626 | 630 | 60,400 |
2023/09/07 | 628 | 632 | 626 | 629 | 71,600 |
2023/09/06 | 622 | 629 | 622 | 626 | 81,300 |
2023/09/05 | 618 | 620 | 615 | 619 | 46,300 |
2023/09/04 | 615 | 618 | 613 | 618 | 77,600 |
2023/09/01 | 604 | 611 | 604 | 610 | 64,200 |
2023/08/31 | 607 | 612 | 607 | 608 | 57,400 |
2023/08/30 | 603 | 607 | 601 | 606 | 62,600 |
2023/08/29 | 603 | 603 | 597 | 601 | 50,800 |
2023/08/28 | 594 | 601 | 592 | 601 | 90,900 |
2023/08/25 | 590 | 595 | 588 | 591 | 56,900 |
2023/08/24 | 592 | 596 | 591 | 595 | 51,700 |
2023/08/23 | 585 | 592 | 585 | 591 | 58,200 |
2023/08/22 | 578 | 585 | 576 | 584 | 56,400 |
2023/08/21 | 580 | 585 | 576 | 576 | 68,100 |
2023/08/18 | 595 | 597 | 579 | 582 | 171,300 |
2023/08/17 | 570 | 572 | 565 | 572 | 79,200 |
2023/08/16 | 576 | 578 | 570 | 570 | 105,400 |
2023/08/15 | 580 | 583 | 575 | 580 | 83,500 |
2023/08/14 | 599 | 599 | 580 | 583 | 183,000 |
2023/08/10 | 612 | 618 | 609 | 617 | 73,400 |
2023/08/09 | 612 | 612 | 607 | 612 | 51,700 |
2023/08/08 | 609 | 613 | 607 | 611 | 43,800 |
2023/08/07 | 603 | 608 | 602 | 608 | 39,100 |
2023/08/04 | 604 | 607 | 602 | 602 | 26,300 |
2023/08/03 | 608 | 608 | 601 | 602 | 50,100 |
2023/08/02 | 608 | 614 | 605 | 610 | 71,500 |
2023/08/01 | 607 | 610 | 604 | 608 | 45,900 |
2023/07/31 | 605 | 611 | 605 | 607 | 64,300 |
2023/07/28 | 601 | 603 | 593 | 603 | 239,400 |
2023/07/27 | 603 | 605 | 602 | 604 | 31,100 |
2023/07/26 | 606 | 606 | 601 | 605 | 50,300 |
2023/07/25 | 609 | 613 | 606 | 606 | 91,200 |
2023/07/24 | 604 | 608 | 601 | 608 | 75,100 |
2023/07/21 | 608 | 608 | 600 | 604 | 115,800 |
2023/07/20 | 596 | 612 | 590 | 610 | 349,400 |
2023/07/19 | 587 | 590 | 582 | 587 | 68,400 |
2023/07/18 | 579 | 582 | 578 | 582 | 45,800 |
2023/07/14 | 577 | 579 | 572 | 576 | 75,700 |
2023/07/13 | 579 | 582 | 576 | 577 | 44,700 |
2023/07/12 | 583 | 583 | 578 | 579 | 63,200 |
2023/07/11 | 581 | 583 | 578 | 580 | 61,500 |
2023/07/10 | 581 | 586 | 580 | 581 | 70,400 |
2023/07/07 | 586 | 588 | 581 | 584 | 51,000 |
2023/07/06 | 587 | 589 | 583 | 586 | 64,100 |
2023/07/05 | 588 | 591 | 586 | 589 | 88,400 |
2023/07/04 | 584 | 592 | 584 | 592 | 51,600 |
2023/07/03 | 584 | 588 | 583 | 585 | 51,300 |
2023/06/30 | 582 | 582 | 578 | 581 | 39,700 |
2023/06/29 | 584 | 586 | 580 | 582 | 38,900 |
2023/06/28 | 579 | 584 | 579 | 583 | 45,000 |
2023/06/27 | 574 | 579 | 572 | 578 | 37,500 |
2023/06/26 | 576 | 578 | 571 | 576 | 48,600 |
2023/06/23 | 584 | 584 | 573 | 576 | 61,500 |
2023/06/22 | 579 | 584 | 578 | 584 | 63,900 |
2023/06/21 | 569 | 579 | 567 | 579 | 85,900 |
2023/06/20 | 571 | 574 | 569 | 570 | 63,400 |
2023/06/19 | 575 | 575 | 570 | 572 | 67,600 |
2023/06/16 | 574 | 576 | 571 | 574 | 72,100 |
2023/06/15 | 568 | 574 | 566 | 571 | 59,100 |
2023/06/14 | 564 | 567 | 564 | 567 | 53,100 |
2023/06/13 | 560 | 564 | 560 | 563 | 61,400 |
2023/06/12 | 557 | 562 | 556 | 558 | 107,700 |
2023/06/09 | 546 | 553 | 546 | 553 | 69,500 |
2023/06/08 | 545 | 549 | 545 | 545 | 40,300 |
2023/06/07 | 550 | 553 | 536 | 545 | 198,800 |
2023/06/06 | 552 | 552 | 549 | 549 | 54,600 |