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 |
|---|---|---|---|---|---|
| 2025/06/13 | 697 | 700 | 691 | 691 | 1,800 |
| 2025/06/12 | 700 | 700 | 699 | 699 | 200 |
| 2025/06/11 | 701 | 701 | 701 | 701 | 200 |
| 2025/06/10 | 701 | 716 | 701 | 716 | 300 |
| 2025/06/09 | 717 | 717 | 717 | 717 | 200 |
| 2025/06/06 | 717 | 717 | 717 | 717 | 100 |
| 2025/06/05 | 705 | 705 | 696 | 696 | 300 |
| 2025/06/04 | 700 | 700 | 700 | 700 | 100 |
| 2025/06/02 | 705 | 705 | 705 | 705 | 100 |
| 2025/05/30 | 700 | 700 | 700 | 700 | 200 |
| 2025/05/28 | 713 | 713 | 713 | 713 | 3,200 |
| 2025/05/27 | 702 | 702 | 685 | 699 | 800 |
| 2025/05/26 | 702 | 702 | 702 | 702 | 200 |
| 2025/05/23 | 703 | 713 | 701 | 701 | 800 |
| 2025/05/22 | 713 | 713 | 713 | 713 | 100 |
| 2025/05/21 | 706 | 706 | 706 | 706 | 400 |
| 2025/05/15 | 717 | 717 | 717 | 717 | 100 |
| 2025/05/14 | 706 | 706 | 705 | 705 | 200 |
| 2025/05/13 | 715 | 720 | 714 | 714 | 2,200 |
| 2025/05/12 | 707 | 728 | 707 | 728 | 1,300 |
| 2025/05/09 | 722 | 722 | 704 | 710 | 300 |
| 2025/05/08 | 707 | 722 | 701 | 722 | 500 |
| 2025/05/07 | 708 | 708 | 707 | 707 | 200 |
| 2025/05/02 | 714 | 714 | 714 | 714 | 100 |
| 2025/05/01 | 714 | 714 | 714 | 714 | 100 |
| 2025/04/30 | 709 | 709 | 708 | 708 | 400 |
| 2025/04/28 | 708 | 708 | 707 | 707 | 300 |
| 2025/04/25 | 719 | 720 | 719 | 720 | 200 |
| 2025/04/24 | 705 | 707 | 705 | 707 | 600 |
| 2025/04/21 | 724 | 724 | 724 | 724 | 100 |
| 2025/04/18 | 705 | 709 | 705 | 709 | 300 |
| 2025/04/16 | 707 | 707 | 707 | 707 | 200 |
| 2025/04/15 | 728 | 728 | 728 | 728 | 100 |
| 2025/04/14 | 701 | 729 | 686 | 726 | 1,200 |
| 2025/04/11 | 679 | 688 | 660 | 688 | 1,700 |
| 2025/04/10 | 687 | 698 | 687 | 698 | 500 |
| 2025/04/09 | 680 | 680 | 680 | 680 | 100 |
| 2025/04/08 | 643 | 680 | 643 | 680 | 1,900 |
| 2025/04/07 | 679 | 680 | 622 | 624 | 2,500 |
| 2025/04/04 | 705 | 705 | 683 | 684 | 2,500 |
| 2025/04/03 | 712 | 712 | 710 | 710 | 600 |
| 2025/04/02 | 711 | 719 | 708 | 708 | 1,000 |
| 2025/04/01 | 711 | 714 | 711 | 711 | 1,400 |
| 2025/03/31 | 724 | 728 | 718 | 718 | 800 |
| 2025/03/28 | 699 | 725 | 699 | 724 | 4,800 |
| 2025/03/27 | 729 | 756 | 725 | 756 | 3,200 |
| 2025/03/26 | 731 | 732 | 730 | 730 | 1,400 |
| 2025/03/25 | 725 | 735 | 725 | 734 | 800 |
| 2025/03/24 | 731 | 739 | 730 | 730 | 900 |
| 2025/03/21 | 739 | 739 | 725 | 738 | 1,300 |
| 2025/03/19 | 743 | 743 | 718 | 739 | 2,600 |
| 2025/03/18 | 745 | 751 | 745 | 751 | 800 |
| 2025/03/17 | 750 | 750 | 750 | 750 | 400 |
| 2025/03/14 | 750 | 750 | 750 | 750 | 200 |
| 2025/03/13 | 750 | 750 | 750 | 750 | 500 |
| 2025/03/12 | 743 | 749 | 731 | 749 | 500 |
| 2025/03/11 | 748 | 748 | 746 | 746 | 200 |
| 2025/03/10 | 749 | 749 | 749 | 749 | 100 |
| 2025/03/07 | 739 | 750 | 739 | 749 | 800 |
| 2025/03/05 | 731 | 731 | 731 | 731 | 100 |
| 2025/03/04 | 749 | 749 | 749 | 749 | 500 |
| 2025/03/03 | 732 | 740 | 730 | 740 | 800 |
| 2025/02/28 | 741 | 743 | 720 | 732 | 1,900 |
| 2025/02/26 | 733 | 741 | 733 | 741 | 600 |
| 2025/02/25 | 739 | 740 | 739 | 740 | 200 |
| 2025/02/20 | 732 | 732 | 732 | 732 | 200 |
| 2025/02/19 | 742 | 742 | 731 | 731 | 200 |
| 2025/02/17 | 742 | 742 | 742 | 742 | 500 |
| 2025/02/14 | 742 | 742 | 742 | 742 | 100 |
| 2025/02/13 | 745 | 745 | 735 | 735 | 700 |
| 2025/02/12 | 749 | 749 | 745 | 745 | 1,100 |
| 2025/02/07 | 744 | 744 | 744 | 744 | 100 |
| 2025/02/05 | 750 | 755 | 750 | 755 | 1,100 |
| 2025/02/03 | 748 | 750 | 748 | 750 | 400 |
| 2025/01/31 | 750 | 750 | 748 | 748 | 400 |
| 2025/01/29 | 750 | 750 | 750 | 750 | 400 |
| 2025/01/28 | 754 | 754 | 743 | 750 | 500 |
| 2025/01/27 | 744 | 756 | 744 | 756 | 500 |
| 2025/01/24 | 740 | 743 | 740 | 743 | 800 |
| 2025/01/23 | 742 | 742 | 742 | 742 | 100 |
| 2025/01/22 | 748 | 748 | 748 | 748 | 100 |
| 2025/01/21 | 742 | 742 | 742 | 742 | 100 |
| 2025/01/15 | 747 | 757 | 746 | 757 | 300 |
| 2025/01/14 | 741 | 741 | 740 | 741 | 700 |
| 2025/01/10 | 741 | 741 | 741 | 741 | 200 |
| 2025/01/09 | 748 | 763 | 748 | 763 | 400 |
| 2025/01/08 | 736 | 740 | 736 | 740 | 1,000 |
| 2025/01/07 | 750 | 750 | 750 | 750 | 200 |
| 2025/01/06 | 740 | 760 | 740 | 760 | 700 |
| 2024/12/30 | 743 | 755 | 743 | 750 | 600 |
| 2024/12/27 | 760 | 762 | 760 | 761 | 400 |
| 2024/12/26 | 749 | 749 | 739 | 739 | 200 |
| 2024/12/25 | 748 | 748 | 748 | 748 | 200 |
| 2024/12/24 | 739 | 739 | 739 | 739 | 100 |
| 2024/12/23 | 739 | 739 | 739 | 739 | 300 |
| 2024/12/20 | 741 | 741 | 741 | 741 | 100 |
| 2024/12/19 | 734 | 745 | 734 | 745 | 900 |
| 2024/12/18 | 745 | 745 | 745 | 745 | 100 |
| 2024/12/17 | 739 | 745 | 739 | 745 | 200 |
| 2024/12/16 | 750 | 752 | 740 | 740 | 500 |
| 2024/12/13 | 745 | 745 | 745 | 745 | 300 |
| 2024/12/12 | 760 | 760 | 760 | 760 | 200 |
| 2024/12/11 | 741 | 745 | 741 | 745 | 600 |
| 2024/12/10 | 741 | 743 | 741 | 743 | 500 |
| 2024/12/09 | 740 | 740 | 739 | 739 | 300 |
| 2024/12/06 | 743 | 743 | 740 | 740 | 1,500 |
| 2024/12/05 | 740 | 740 | 740 | 740 | 300 |
| 2024/12/04 | 735 | 735 | 735 | 735 | 100 |
| 2024/12/02 | 733 | 739 | 730 | 739 | 1,800 |
| 2024/11/29 | 732 | 732 | 732 | 732 | 100 |
| 2024/11/27 | 740 | 740 | 731 | 731 | 300 |
| 2024/11/26 | 730 | 741 | 730 | 741 | 600 |
| 2024/11/25 | 735 | 738 | 735 | 738 | 500 |
| 2024/11/22 | 737 | 737 | 737 | 737 | 100 |
| 2024/11/20 | 735 | 740 | 735 | 740 | 200 |
| 2024/11/18 | 736 | 747 | 734 | 734 | 500 |
| 2024/11/14 | 736 | 736 | 734 | 734 | 800 |
| 2024/11/13 | 739 | 739 | 739 | 739 | 200 |
| 2024/11/12 | 740 | 740 | 740 | 740 | 100 |
| 2024/11/11 | 740 | 740 | 740 | 740 | 100 |
| 2024/11/08 | 738 | 740 | 732 | 740 | 1,300 |
| 2024/11/07 | 734 | 739 | 734 | 735 | 900 |
| 2024/11/06 | 753 | 753 | 737 | 737 | 1,000 |
| 2024/10/30 | 745 | 745 | 745 | 745 | 100 |
| 2024/10/28 | 741 | 741 | 740 | 740 | 900 |
| 2024/10/25 | 742 | 754 | 742 | 754 | 400 |
| 2024/10/24 | 742 | 742 | 742 | 742 | 100 |
| 2024/10/23 | 757 | 757 | 755 | 755 | 200 |
| 2024/10/21 | 742 | 742 | 742 | 742 | 500 |
| 2024/10/17 | 741 | 741 | 741 | 741 | 200 |
| 2024/10/16 | 741 | 758 | 740 | 758 | 800 |
| 2024/10/11 | 746 | 746 | 746 | 746 | 100 |
| 2024/10/10 | 746 | 746 | 746 | 746 | 100 |
| 2024/10/09 | 746 | 746 | 746 | 746 | 100 |
| 2024/10/07 | 745 | 746 | 745 | 746 | 400 |
| 2024/10/04 | 746 | 746 | 745 | 745 | 200 |
| 2024/10/02 | 746 | 746 | 746 | 746 | 300 |
| 2024/10/01 | 745 | 745 | 745 | 745 | 200 |
| 2024/09/30 | 718 | 718 | 718 | 718 | 9,900 |
| 2024/09/27 | 740 | 740 | 740 | 740 | 100 |
| 2024/09/26 | 751 | 751 | 751 | 751 | 100 |
| 2024/09/20 | 751 | 751 | 751 | 751 | 100 |
| 2024/09/19 | 749 | 749 | 741 | 741 | 300 |
| 2024/09/17 | 749 | 749 | 749 | 749 | 100 |
| 2024/09/13 | 753 | 753 | 753 | 753 | 100 |
| 2024/09/12 | 738 | 738 | 738 | 738 | 100 |
| 2024/09/11 | 738 | 738 | 738 | 738 | 100 |
| 2024/09/06 | 738 | 738 | 738 | 738 | 100 |
| 2024/09/05 | 740 | 740 | 737 | 737 | 200 |
| 2024/09/04 | 745 | 746 | 740 | 740 | 1,700 |
| 2024/09/03 | 741 | 744 | 741 | 744 | 200 |
| 2024/09/02 | 744 | 744 | 741 | 741 | 200 |
| 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 |