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 |
---|---|---|---|---|---|
2019/12/30 | 1,235 | 1,235 | 1,215 | 1,230 | 500 |
2019/12/27 | 1,180 | 1,250 | 1,180 | 1,200 | 2,800 |
2019/12/26 | 1,200 | 1,210 | 1,199 | 1,210 | 700 |
2019/12/25 | 1,210 | 1,210 | 1,210 | 1,210 | 400 |
2019/12/24 | 1,200 | 1,203 | 1,181 | 1,203 | 300 |
2019/12/23 | 1,200 | 1,208 | 1,183 | 1,208 | 400 |
2019/12/20 | 1,190 | 1,200 | 1,181 | 1,200 | 700 |
2019/12/19 | 1,217 | 1,217 | 1,191 | 1,191 | 300 |
2019/12/18 | 1,200 | 1,200 | 1,185 | 1,187 | 900 |
2019/12/17 | 1,212 | 1,218 | 1,193 | 1,196 | 1,400 |
2019/12/16 | 1,226 | 1,227 | 1,226 | 1,227 | 200 |
2019/12/13 | 1,225 | 1,225 | 1,177 | 1,220 | 2,900 |
2019/12/12 | 1,212 | 1,230 | 1,201 | 1,205 | 1,200 |
2019/12/11 | 1,270 | 1,270 | 1,216 | 1,235 | 1,700 |
2019/12/10 | 1,286 | 1,286 | 1,230 | 1,276 | 900 |
2019/12/09 | 1,218 | 1,285 | 1,218 | 1,278 | 1,600 |
2019/12/06 | 1,216 | 1,234 | 1,216 | 1,234 | 800 |
2019/12/05 | 1,240 | 1,240 | 1,201 | 1,238 | 3,800 |
2019/12/04 | 1,230 | 1,240 | 1,230 | 1,240 | 2,100 |
2019/12/03 | 1,230 | 1,230 | 1,207 | 1,225 | 1,400 |
2019/12/02 | 1,234 | 1,234 | 1,207 | 1,207 | 1,200 |
2019/11/29 | 1,210 | 1,235 | 1,202 | 1,234 | 1,800 |
2019/11/28 | 1,235 | 1,245 | 1,213 | 1,213 | 2,500 |
2019/11/27 | 1,210 | 1,235 | 1,200 | 1,205 | 1,400 |
2019/11/26 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
2019/11/25 | 1,222 | 1,223 | 1,222 | 1,223 | 200 |
2019/11/22 | 1,240 | 1,240 | 1,201 | 1,222 | 1,400 |
2019/11/21 | 1,210 | 1,231 | 1,210 | 1,231 | 600 |
2019/11/20 | 1,212 | 1,238 | 1,212 | 1,230 | 2,000 |
2019/11/19 | 1,230 | 1,234 | 1,210 | 1,234 | 700 |
2019/11/18 | 1,220 | 1,220 | 1,168 | 1,220 | 2,600 |
2019/11/15 | 1,200 | 1,250 | 1,180 | 1,219 | 3,500 |
2019/11/14 | 1,230 | 1,230 | 1,210 | 1,222 | 1,200 |
2019/11/13 | 1,210 | 1,260 | 1,210 | 1,211 | 2,900 |
2019/11/12 | 1,210 | 1,220 | 1,210 | 1,220 | 1,800 |
2019/11/11 | 1,240 | 1,240 | 1,210 | 1,210 | 1,400 |
2019/11/08 | 1,220 | 1,248 | 1,180 | 1,230 | 2,200 |
2019/11/07 | 1,241 | 1,241 | 1,220 | 1,220 | 1,300 |
2019/11/06 | 1,278 | 1,300 | 1,240 | 1,270 | 1,500 |
2019/11/05 | 1,285 | 1,285 | 1,225 | 1,278 | 300 |
2019/11/01 | 1,242 | 1,287 | 1,228 | 1,287 | 900 |
2019/10/30 | 1,197 | 1,241 | 1,195 | 1,241 | 1,000 |
2019/10/29 | 1,219 | 1,279 | 1,212 | 1,212 | 900 |
2019/10/28 | 1,237 | 1,246 | 1,177 | 1,223 | 2,600 |
2019/10/25 | 1,240 | 1,240 | 1,235 | 1,240 | 300 |
2019/10/24 | 1,238 | 1,245 | 1,230 | 1,240 | 1,800 |
2019/10/23 | 1,251 | 1,252 | 1,239 | 1,239 | 1,800 |
2019/10/21 | 1,300 | 1,300 | 1,227 | 1,281 | 4,000 |
2019/10/18 | 1,410 | 1,410 | 1,295 | 1,310 | 5,400 |
2019/10/17 | 1,255 | 1,369 | 1,249 | 1,300 | 10,100 |
2019/10/16 | 1,251 | 1,325 | 1,242 | 1,255 | 3,000 |
2019/10/15 | 1,243 | 1,269 | 1,243 | 1,255 | 900 |
2019/10/11 | 1,250 | 1,329 | 1,240 | 1,290 | 1,800 |
2019/10/10 | 1,305 | 1,323 | 1,260 | 1,310 | 1,700 |
2019/10/09 | 1,267 | 1,305 | 1,210 | 1,305 | 3,900 |
2019/10/08 | 1,186 | 1,264 | 1,175 | 1,237 | 2,900 |
2019/10/07 | 1,225 | 1,225 | 1,180 | 1,210 | 1,200 |
2019/10/04 | 1,215 | 1,215 | 1,185 | 1,215 | 1,000 |
2019/10/03 | 1,192 | 1,219 | 1,126 | 1,218 | 5,500 |
2019/10/02 | 1,289 | 1,289 | 1,190 | 1,222 | 3,700 |
2019/10/01 | 1,245 | 1,260 | 1,199 | 1,259 | 1,100 |
2019/09/30 | 1,211 | 1,219 | 1,178 | 1,215 | 2,100 |
2019/09/27 | 1,300 | 1,305 | 1,241 | 1,241 | 600 |
2019/09/26 | 1,297 | 1,327 | 1,223 | 1,260 | 3,300 |
2019/09/25 | 1,250 | 1,290 | 1,172 | 1,290 | 8,500 |
2019/09/24 | 1,360 | 1,430 | 1,269 | 1,300 | 9,700 |
2019/09/20 | 1,457 | 1,615 | 1,359 | 1,360 | 37,400 |
2019/09/19 | 1,028 | 1,337 | 1,028 | 1,337 | 18,600 |
2019/09/18 | 1,060 | 1,079 | 1,037 | 1,037 | 4,500 |
2019/09/17 | 1,105 | 1,135 | 1,050 | 1,081 | 2,400 |
2019/09/13 | 1,130 | 1,140 | 1,050 | 1,135 | 8,100 |
2019/09/12 | 1,206 | 1,206 | 1,100 | 1,143 | 7,700 |
2019/09/11 | 1,222 | 1,229 | 1,197 | 1,206 | 7,400 |
2019/09/10 | 1,245 | 1,286 | 1,230 | 1,237 | 2,800 |
2019/09/09 | 1,300 | 1,300 | 1,220 | 1,259 | 4,700 |
2019/09/06 | 1,231 | 1,276 | 1,231 | 1,275 | 2,100 |
2019/09/05 | 1,299 | 1,337 | 1,256 | 1,256 | 6,100 |
2019/09/04 | 1,289 | 1,320 | 1,257 | 1,274 | 7,500 |
2019/09/03 | 1,361 | 1,361 | 1,290 | 1,309 | 3,800 |
2019/09/02 | 1,399 | 1,400 | 1,330 | 1,331 | 4,900 |
2019/08/30 | 1,450 | 1,450 | 1,352 | 1,409 | 7,200 |
2019/08/29 | 1,462 | 1,499 | 1,450 | 1,450 | 4,700 |
2019/08/28 | 1,485 | 1,590 | 1,450 | 1,468 | 5,900 |
2019/08/27 | 1,550 | 1,550 | 1,501 | 1,502 | 5,800 |
2019/08/26 | 1,580 | 1,580 | 1,511 | 1,575 | 2,800 |
2019/08/23 | 1,648 | 1,649 | 1,581 | 1,586 | 3,400 |
2019/08/22 | 1,620 | 1,695 | 1,595 | 1,638 | 6,700 |
2019/08/21 | 1,619 | 1,620 | 1,565 | 1,620 | 7,200 |
2019/08/20 | 1,602 | 1,627 | 1,580 | 1,598 | 9,500 |
2019/08/19 | 1,561 | 1,620 | 1,516 | 1,588 | 6,100 |
2019/08/16 | 1,572 | 1,594 | 1,480 | 1,538 | 7,500 |
2019/08/15 | 1,540 | 1,600 | 1,481 | 1,532 | 7,900 |
2019/08/14 | 1,530 | 1,700 | 1,500 | 1,580 | 12,500 |
2019/08/13 | 1,248 | 1,537 | 1,248 | 1,529 | 49,400 |
2019/08/09 | 1,790 | 1,910 | 1,650 | 1,650 | 27,700 |
2019/08/08 | 1,991 | 2,029 | 1,800 | 1,800 | 37,300 |
2019/08/07 | 1,730 | 1,975 | 1,674 | 1,931 | 53,400 |
2019/08/06 | 1,573 | 1,724 | 1,570 | 1,695 | 17,000 |
2019/08/05 | 1,692 | 1,716 | 1,630 | 1,681 | 12,800 |
2019/08/02 | 1,660 | 1,741 | 1,598 | 1,692 | 27,400 |
2019/08/01 | 1,621 | 1,755 | 1,554 | 1,700 | 34,000 |
2019/07/31 | 1,561 | 1,661 | 1,520 | 1,581 | 8,200 |
2019/07/30 | 1,700 | 1,850 | 1,601 | 1,601 | 58,900 |
2019/07/29 | 1,356 | 1,668 | 1,356 | 1,632 | 43,600 |
2019/07/26 | 1,307 | 1,427 | 1,252 | 1,381 | 18,200 |
2019/07/25 | 1,410 | 1,410 | 1,330 | 1,334 | 10,700 |
2019/07/24 | 1,428 | 1,460 | 1,415 | 1,416 | 9,400 |
2019/07/23 | 1,471 | 1,489 | 1,441 | 1,450 | 13,600 |
2019/07/22 | 1,530 | 1,530 | 1,447 | 1,462 | 11,800 |
2019/07/19 | 1,479 | 1,530 | 1,464 | 1,510 | 12,900 |
2019/07/18 | 1,510 | 1,590 | 1,470 | 1,478 | 29,500 |
2019/07/17 | 1,540 | 1,590 | 1,458 | 1,538 | 23,400 |
2019/07/16 | 1,569 | 1,640 | 1,444 | 1,500 | 39,500 |
2019/07/12 | 1,850 | 1,930 | 1,514 | 1,569 | 107,700 |
2019/07/11 | 1,490 | 1,732 | 1,476 | 1,732 | 76,900 |
2019/07/10 | 1,506 | 1,606 | 1,373 | 1,432 | 69,400 |
2019/07/09 | 2,011 | 2,011 | 1,626 | 1,626 | 70,900 |
2019/07/08 | 1,980 | 2,098 | 1,855 | 1,990 | 69,700 |
2019/07/05 | 1,790 | 2,080 | 1,663 | 1,940 | 141,800 |
2019/07/04 | 2,556 | 2,556 | 1,682 | 2,000 | 185,200 |
2019/07/03 | 1,800 | 2,056 | 1,751 | 2,056 | 101,200 |
2019/07/02 | 1,546 | 1,656 | 1,400 | 1,656 | 116,700 |
2019/07/01 | 1,320 | 1,400 | 1,220 | 1,356 | 58,900 |
2019/06/28 | 1,380 | 1,506 | 1,253 | 1,347 | 74,800 |
2019/06/27 | 1,280 | 1,414 | 1,133 | 1,380 | 153,200 |
2019/06/26 | 979 | 1,114 | 975 | 1,114 | 160,200 |
2019/06/25 | 859 | 964 | 835 | 964 | 76,400 |
2019/06/24 | 772 | 820 | 760 | 814 | 23,800 |
2019/06/21 | 780 | 780 | 749 | 757 | 7,200 |
2019/06/20 | 781 | 781 | 738 | 766 | 23,300 |
2019/06/19 | 752 | 845 | 745 | 773 | 133,000 |