日本グランデ(2976)の株価時系列情報
日本グランデ(2976)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 759 | 759 | 759 | 759 | 100 |
| 2024/08/29 | 756 | 756 | 756 | 756 | 100 |
| 2024/08/28 | 737 | 750 | 737 | 750 | 700 |
| 2024/08/27 | 737 | 737 | 735 | 735 | 1,100 |
| 2024/08/26 | 731 | 737 | 731 | 737 | 900 |
| 2024/08/23 | 740 | 755 | 740 | 755 | 300 |
| 2024/08/21 | 740 | 741 | 740 | 740 | 300 |
| 2024/08/19 | 740 | 740 | 740 | 740 | 100 |
| 2024/08/16 | 746 | 746 | 746 | 746 | 100 |
| 2024/08/09 | 746 | 746 | 746 | 746 | 100 |
| 2024/08/08 | 715 | 715 | 715 | 715 | 600 |
| 2024/08/07 | 709 | 709 | 709 | 709 | 1,400 |
| 2024/08/06 | 708 | 712 | 708 | 712 | 400 |
| 2024/08/05 | 750 | 750 | 701 | 707 | 4,000 |
| 2024/08/02 | 770 | 770 | 750 | 751 | 500 |
| 2024/07/30 | 770 | 770 | 770 | 770 | 100 |
| 2024/07/26 | 776 | 776 | 776 | 776 | 600 |
| 2024/07/25 | 754 | 777 | 754 | 777 | 400 |
| 2024/07/16 | 780 | 783 | 780 | 783 | 400 |
| 2024/07/12 | 781 | 781 | 750 | 750 | 1,700 |
| 2024/07/11 | 787 | 787 | 750 | 751 | 1,500 |
| 2024/07/09 | 762 | 762 | 761 | 761 | 1,100 |
| 2024/07/05 | 772 | 772 | 772 | 772 | 300 |
| 2024/07/04 | 772 | 772 | 772 | 772 | 200 |
| 2024/07/03 | 767 | 777 | 767 | 777 | 200 |
| 2024/07/02 | 760 | 798 | 760 | 797 | 800 |
| 2024/07/01 | 760 | 760 | 760 | 760 | 100 |
| 2024/06/26 | 760 | 760 | 760 | 760 | 100 |
| 2024/06/25 | 760 | 760 | 760 | 760 | 100 |
| 2024/06/24 | 760 | 760 | 760 | 760 | 100 |
| 2024/06/21 | 750 | 760 | 750 | 760 | 200 |
| 2024/06/20 | 755 | 755 | 753 | 753 | 200 |
| 2024/06/19 | 760 | 760 | 755 | 755 | 200 |
| 2024/06/14 | 754 | 754 | 754 | 754 | 100 |
| 2024/06/13 | 753 | 753 | 753 | 753 | 200 |
| 2024/06/12 | 750 | 755 | 750 | 755 | 300 |
| 2024/06/10 | 740 | 740 | 740 | 740 | 400 |
| 2024/06/07 | 740 | 740 | 740 | 740 | 300 |
| 2024/06/06 | 750 | 750 | 750 | 750 | 600 |
| 2024/06/05 | 735 | 736 | 735 | 736 | 600 |
| 2024/06/04 | 739 | 739 | 738 | 738 | 1,400 |
| 2024/06/03 | 740 | 740 | 738 | 740 | 1,500 |
| 2024/05/31 | 741 | 741 | 741 | 741 | 500 |
| 2024/05/30 | 744 | 744 | 741 | 741 | 700 |
| 2024/05/29 | 747 | 747 | 744 | 744 | 600 |
| 2024/05/28 | 745 | 750 | 741 | 750 | 1,000 |
| 2024/05/27 | 744 | 745 | 744 | 745 | 600 |
| 2024/05/24 | 750 | 750 | 750 | 750 | 600 |
| 2024/05/23 | 750 | 750 | 750 | 750 | 500 |
| 2024/05/22 | 753 | 753 | 743 | 750 | 1,200 |
| 2024/05/21 | 778 | 779 | 778 | 778 | 500 |
| 2024/05/20 | 748 | 748 | 748 | 748 | 200 |
| 2024/05/17 | 748 | 748 | 748 | 748 | 800 |
| 2024/05/16 | 756 | 757 | 748 | 748 | 1,000 |
| 2024/05/15 | 758 | 758 | 752 | 752 | 800 |
| 2024/05/14 | 749 | 766 | 749 | 758 | 1,100 |
| 2024/05/08 | 772 | 772 | 772 | 772 | 200 |
| 2024/05/07 | 769 | 769 | 769 | 769 | 100 |
| 2024/05/02 | 770 | 770 | 760 | 769 | 2,200 |
| 2024/04/30 | 771 | 771 | 771 | 771 | 300 |
| 2024/04/26 | 773 | 773 | 770 | 770 | 500 |
| 2024/04/25 | 773 | 773 | 773 | 773 | 100 |
| 2024/04/23 | 771 | 771 | 771 | 771 | 100 |
| 2024/04/22 | 780 | 780 | 770 | 770 | 500 |
| 2024/04/19 | 783 | 783 | 781 | 781 | 500 |
| 2024/04/18 | 781 | 781 | 781 | 781 | 100 |
| 2024/04/17 | 799 | 800 | 787 | 788 | 700 |
| 2024/04/16 | 786 | 786 | 786 | 786 | 100 |
| 2024/04/15 | 800 | 800 | 785 | 785 | 400 |
| 2024/04/11 | 780 | 781 | 780 | 781 | 400 |
| 2024/04/10 | 764 | 764 | 750 | 763 | 1,200 |
| 2024/04/09 | 770 | 779 | 764 | 764 | 300 |
| 2024/04/08 | 760 | 765 | 754 | 765 | 1,300 |
| 2024/04/05 | 781 | 781 | 765 | 765 | 1,000 |
| 2024/04/04 | 786 | 786 | 786 | 786 | 100 |
| 2024/04/03 | 790 | 790 | 786 | 786 | 600 |
| 2024/04/02 | 804 | 804 | 802 | 802 | 700 |
| 2024/04/01 | 803 | 805 | 800 | 801 | 800 |
| 2024/03/29 | 809 | 809 | 805 | 805 | 400 |
| 2024/03/28 | 820 | 825 | 800 | 815 | 3,500 |
| 2024/03/27 | 871 | 899 | 867 | 873 | 3,400 |
| 2024/03/26 | 895 | 897 | 866 | 871 | 2,000 |
| 2024/03/25 | 853 | 897 | 850 | 897 | 2,100 |
| 2024/03/22 | 845 | 850 | 840 | 850 | 900 |
| 2024/03/21 | 835 | 850 | 835 | 850 | 700 |
| 2024/03/19 | 835 | 835 | 835 | 835 | 700 |
| 2024/03/18 | 865 | 865 | 830 | 830 | 1,100 |
| 2024/03/15 | 810 | 849 | 805 | 805 | 2,000 |
| 2024/03/14 | 827 | 839 | 827 | 839 | 500 |
| 2024/03/13 | 825 | 827 | 825 | 827 | 300 |
| 2024/03/11 | 812 | 815 | 812 | 815 | 600 |
| 2024/03/08 | 781 | 815 | 781 | 800 | 1,700 |
| 2024/03/07 | 869 | 869 | 781 | 781 | 2,700 |
| 2024/03/05 | 882 | 882 | 850 | 872 | 600 |
| 2024/03/04 | 867 | 881 | 840 | 879 | 2,100 |
| 2024/03/01 | 845 | 860 | 842 | 858 | 1,800 |
| 2024/02/29 | 824 | 845 | 821 | 844 | 1,200 |
| 2024/02/28 | 810 | 828 | 800 | 828 | 1,200 |
| 2024/02/27 | 820 | 820 | 815 | 815 | 300 |
| 2024/02/26 | 815 | 820 | 814 | 820 | 1,000 |
| 2024/02/22 | 815 | 815 | 815 | 815 | 500 |
| 2024/02/21 | 810 | 810 | 810 | 810 | 100 |
| 2024/02/20 | 807 | 811 | 807 | 810 | 1,500 |
| 2024/02/19 | 801 | 810 | 801 | 801 | 700 |
| 2024/02/16 | 799 | 801 | 799 | 801 | 500 |
| 2024/02/15 | 805 | 805 | 799 | 799 | 400 |
| 2024/02/14 | 800 | 812 | 800 | 805 | 1,000 |
| 2024/02/13 | 800 | 810 | 800 | 800 | 700 |
| 2024/02/09 | 809 | 810 | 809 | 810 | 500 |
| 2024/02/08 | 810 | 810 | 810 | 810 | 500 |
| 2024/02/07 | 808 | 808 | 808 | 808 | 100 |
| 2024/02/05 | 810 | 812 | 810 | 810 | 800 |
| 2024/02/01 | 810 | 810 | 810 | 810 | 100 |
| 2024/01/31 | 810 | 810 | 808 | 810 | 400 |
| 2024/01/30 | 795 | 795 | 795 | 795 | 100 |
| 2024/01/29 | 810 | 810 | 799 | 799 | 500 |
| 2024/01/26 | 795 | 800 | 780 | 800 | 800 |
| 2024/01/25 | 797 | 797 | 796 | 796 | 200 |
| 2024/01/23 | 780 | 785 | 780 | 785 | 400 |
| 2024/01/22 | 795 | 797 | 780 | 780 | 1,600 |
| 2024/01/19 | 788 | 790 | 788 | 790 | 400 |
| 2024/01/18 | 790 | 791 | 790 | 790 | 700 |
| 2024/01/17 | 773 | 783 | 771 | 771 | 500 |
| 2024/01/16 | 772 | 773 | 772 | 773 | 200 |
| 2024/01/15 | 780 | 780 | 763 | 777 | 1,600 |
| 2024/01/12 | 771 | 779 | 767 | 779 | 900 |
| 2024/01/11 | 775 | 775 | 774 | 774 | 300 |
| 2024/01/10 | 770 | 773 | 770 | 773 | 800 |
| 2024/01/09 | 751 | 770 | 751 | 770 | 700 |
| 2024/01/05 | 766 | 770 | 761 | 762 | 1,900 |
| 2024/01/04 | 766 | 766 | 760 | 760 | 400 |
| 2023/12/29 | 771 | 771 | 751 | 751 | 1,600 |
| 2023/12/28 | 771 | 771 | 758 | 758 | 400 |
| 2023/12/27 | 748 | 758 | 748 | 758 | 300 |
| 2023/12/26 | 746 | 746 | 744 | 744 | 600 |
| 2023/12/25 | 756 | 756 | 756 | 756 | 100 |
| 2023/12/22 | 746 | 751 | 746 | 751 | 600 |
| 2023/12/20 | 749 | 749 | 747 | 747 | 700 |
| 2023/12/19 | 748 | 748 | 748 | 748 | 100 |
| 2023/12/15 | 745 | 745 | 745 | 745 | 100 |
| 2023/12/14 | 740 | 740 | 740 | 740 | 600 |
| 2023/12/13 | 730 | 743 | 730 | 743 | 800 |
| 2023/12/12 | 739 | 749 | 739 | 739 | 600 |
| 2023/12/11 | 745 | 745 | 745 | 745 | 100 |
| 2023/12/08 | 738 | 738 | 738 | 738 | 100 |
| 2023/12/07 | 738 | 738 | 738 | 738 | 100 |
| 2023/12/06 | 730 | 740 | 730 | 740 | 800 |
| 2023/12/05 | 740 | 745 | 740 | 745 | 200 |
| 2023/12/01 | 750 | 750 | 748 | 748 | 200 |
| 2023/11/30 | 733 | 748 | 733 | 748 | 800 |
| 2023/11/29 | 732 | 733 | 732 | 733 | 200 |
| 2023/11/28 | 740 | 740 | 740 | 740 | 200 |
| 2023/11/27 | 739 | 739 | 739 | 739 | 100 |
| 2023/11/24 | 739 | 740 | 739 | 739 | 500 |
| 2023/11/22 | 725 | 739 | 725 | 739 | 400 |
| 2023/11/21 | 735 | 735 | 725 | 725 | 700 |
| 2023/11/17 | 736 | 736 | 735 | 735 | 200 |
| 2023/11/16 | 732 | 733 | 732 | 733 | 200 |
| 2023/11/15 | 731 | 732 | 731 | 732 | 200 |
| 2023/11/14 | 731 | 735 | 730 | 735 | 300 |
| 2023/11/13 | 740 | 740 | 740 | 740 | 200 |
| 2023/11/10 | 744 | 744 | 744 | 744 | 100 |
| 2023/11/08 | 750 | 750 | 750 | 750 | 100 |
| 2023/11/07 | 750 | 759 | 750 | 759 | 200 |
| 2023/11/06 | 733 | 740 | 733 | 740 | 400 |
| 2023/11/01 | 725 | 725 | 722 | 722 | 300 |
| 2023/10/31 | 750 | 750 | 723 | 728 | 500 |
| 2023/10/27 | 740 | 740 | 740 | 740 | 400 |
| 2023/10/25 | 735 | 735 | 735 | 735 | 100 |
| 2023/10/24 | 721 | 721 | 721 | 721 | 500 |
| 2023/10/23 | 731 | 741 | 731 | 741 | 500 |
| 2023/10/20 | 723 | 723 | 723 | 723 | 600 |
| 2023/10/18 | 727 | 727 | 723 | 723 | 1,500 |
| 2023/10/17 | 727 | 727 | 727 | 727 | 3,600 |
| 2023/10/16 | 749 | 749 | 749 | 749 | 100 |
| 2023/10/13 | 737 | 737 | 737 | 737 | 100 |
| 2023/10/12 | 745 | 745 | 735 | 735 | 500 |
| 2023/10/11 | 743 | 743 | 735 | 735 | 200 |
| 2023/10/05 | 743 | 743 | 743 | 743 | 500 |
| 2023/10/04 | 735 | 735 | 728 | 728 | 800 |
| 2023/10/03 | 736 | 736 | 736 | 736 | 100 |
| 2023/10/02 | 746 | 746 | 735 | 735 | 400 |
| 2023/09/29 | 746 | 746 | 746 | 746 | 200 |
| 2023/09/28 | 746 | 746 | 746 | 746 | 100 |
| 2023/09/27 | 742 | 750 | 742 | 748 | 500 |
| 2023/09/26 | 737 | 737 | 734 | 734 | 500 |
| 2023/09/25 | 744 | 750 | 744 | 750 | 200 |
| 2023/09/21 | 750 | 760 | 750 | 760 | 400 |
| 2023/09/20 | 747 | 760 | 747 | 750 | 500 |
| 2023/09/19 | 738 | 738 | 738 | 738 | 100 |
| 2023/09/14 | 747 | 747 | 747 | 747 | 100 |
| 2023/09/13 | 732 | 732 | 732 | 732 | 100 |
| 2023/09/12 | 731 | 731 | 731 | 731 | 100 |
| 2023/09/11 | 744 | 744 | 744 | 744 | 200 |
| 2023/09/08 | 730 | 730 | 729 | 729 | 400 |
| 2023/09/07 | 734 | 734 | 734 | 734 | 200 |
| 2023/09/06 | 745 | 745 | 734 | 734 | 500 |
| 2023/09/04 | 730 | 730 | 730 | 730 | 900 |
| 2023/08/30 | 736 | 739 | 730 | 739 | 800 |
| 2023/08/25 | 737 | 737 | 737 | 737 | 300 |