日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ