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
2020/12/30 750 750 750 750 200
2020/12/29 750 750 750 750 200
2020/12/28 755 780 735 735 1,600
2020/12/25 750 765 750 765 1,200
2020/12/23 728 730 728 730 300
2020/12/22 729 729 728 728 400
2020/12/21 750 750 750 750 100
2020/12/17 750 750 750 750 600
2020/12/16 750 750 750 750 500
2020/12/15 750 750 750 750 1,900
2020/12/14 751 751 750 750 300
2020/12/11 779 779 779 779 100
2020/12/09 775 775 775 775 300
2020/12/07 725 730 725 730 200
2020/12/03 735 770 735 770 300
2020/12/02 775 780 775 780 200
2020/12/01 775 775 775 775 200
2020/11/30 780 780 765 780 500
2020/11/27 713 780 713 780 1,400
2020/11/26 700 700 700 700 100
2020/11/25 700 700 700 700 800
2020/11/24 700 700 700 700 800
2020/11/20 700 700 700 700 500
2020/11/19 700 700 700 700 500
2020/11/18 700 700 700 700 400
2020/11/17 700 700 700 700 3,400
2020/11/16 702 709 700 700 1,500
2020/11/11 700 740 700 740 1,100
2020/11/10 701 701 700 700 1,400
2020/11/05 730 730 730 730 100
2020/11/02 705 706 696 706 500
2020/10/30 700 700 700 700 100
2020/10/29 700 700 685 685 1,100
2020/10/28 700 700 700 700 2,700
2020/10/27 700 700 700 700 3,000
2020/10/26 700 700 700 700 1,000
2020/10/23 700 700 700 700 600
2020/10/22 700 700 700 700 100
2020/10/21 688 715 688 700 500
2020/10/20 720 720 685 688 1,500
2020/10/19 730 730 720 720 500
2020/10/16 705 705 703 703 500
2020/10/15 720 720 720 720 200
2020/10/14 720 731 720 720 900
2020/10/13 723 723 720 720 300
2020/10/12 730 738 730 738 1,100
2020/10/09 723 738 723 738 200
2020/10/08 732 745 732 745 1,400
2020/10/07 714 739 714 739 1,100
2020/10/06 719 738 701 714 3,600
2020/10/05 720 749 719 719 1,200
2020/10/02 735 735 720 720 900
2020/09/30 750 750 735 735 900
2020/09/29 740 750 740 750 1,600
2020/09/28 738 749 710 749 1,800
2020/09/25 720 738 716 738 1,300
2020/09/24 695 743 695 720 2,700
2020/09/23 709 709 694 694 1,200
2020/09/18 709 709 709 709 100
2020/09/17 717 717 709 709 500
2020/09/16 709 718 685 718 3,200
2020/09/15 724 724 709 709 200
2020/09/14 702 725 702 725 1,400
2020/09/11 702 702 702 702 1,100
2020/09/10 697 702 697 702 1,000
2020/09/09 695 697 695 697 1,100
2020/09/08 695 695 695 695 200
2020/09/07 687 697 687 697 1,200
2020/09/04 687 687 687 687 2,000
2020/09/03 685 687 685 687 1,100
2020/09/02 685 686 684 685 3,300
2020/09/01 646 685 643 685 4,000
2020/08/31 658 658 646 646 1,800
2020/08/28 657 663 656 658 800
2020/08/27 678 678 660 665 1,300
2020/08/26 661 698 657 698 2,100
2020/08/25 661 663 651 662 1,500
2020/08/24 654 661 651 661 600
2020/08/21 654 664 652 664 1,500
2020/08/20 652 659 652 654 900
2020/08/19 660 667 657 657 1,100
2020/08/18 652 669 652 660 400
2020/08/17 663 682 650 670 1,500
2020/08/14 704 704 673 683 400
2020/08/13 695 695 694 694 300
2020/08/12 670 690 670 685 800
2020/08/11 679 679 679 679 100
2020/08/07 674 675 666 675 500
2020/08/06 675 677 671 671 400
2020/08/05 675 675 675 675 100
2020/08/04 689 689 689 689 100
2020/08/03 670 680 670 680 300
2020/07/31 674 684 635 670 1,700
2020/07/30 680 680 650 670 800
2020/07/29 676 685 670 670 600
2020/07/28 685 686 649 686 4,000
2020/07/27 700 716 690 715 2,100
2020/07/22 720 720 698 698 1,300
2020/07/21 706 706 705 705 600
2020/07/20 695 720 695 720 500
2020/07/17 730 730 704 704 1,000
2020/07/16 729 730 700 730 500
2020/07/15 717 732 715 729 1,300
2020/07/14 700 717 700 717 1,200
2020/07/13 719 734 719 730 2,800
2020/07/10 714 719 681 719 2,000
2020/07/09 722 722 700 714 900
2020/07/08 692 724 689 723 2,500
2020/07/07 690 692 690 692 500
2020/07/06 670 695 670 695 1,200
2020/07/03 670 700 650 668 5,000
2020/07/02 680 680 670 670 300
2020/07/01 677 680 660 680 800
2020/06/30 671 738 671 683 2,400
2020/06/29 673 673 661 671 600
2020/06/26 672 674 672 674 700
2020/06/25 664 672 657 672 900
2020/06/24 670 674 667 674 1,500
2020/06/23 678 678 667 676 1,200
2020/06/22 670 678 667 678 1,800
2020/06/19 671 680 670 680 600
2020/06/18 681 681 681 681 300
2020/06/17 664 684 664 684 1,600
2020/06/16 661 670 654 664 900
2020/06/15 643 687 643 687 1,200
2020/06/12 640 669 623 667 1,100
2020/06/11 652 670 652 670 400
2020/06/10 664 675 659 659 1,300
2020/06/09 670 678 648 678 1,300
2020/06/08 675 682 666 680 900
2020/06/05 685 685 675 685 600
2020/06/04 685 685 685 685 400
2020/06/03 682 692 682 691 500
2020/06/02 672 690 672 690 200
2020/06/01 692 692 672 692 600
2020/05/29 697 697 667 697 500
2020/05/28 706 706 681 690 600
2020/05/26 660 709 605 709 6,900
2020/05/25 690 699 669 698 1,300
2020/05/22 688 712 680 680 1,300
2020/05/21 680 710 670 710 900
2020/05/20 698 706 679 700 1,800
2020/05/19 690 698 679 698 1,800
2020/05/18 722 722 720 720 1,100
2020/05/15 721 721 689 718 500
2020/05/14 681 697 677 697 400
2020/05/13 708 709 674 705 1,100
2020/05/12 714 724 694 718 600
2020/05/11 687 700 668 700 900
2020/05/08 659 680 650 680 500
2020/05/07 690 703 650 699 2,700
2020/05/01 672 711 652 705 800
2020/04/30 705 729 670 680 1,300
2020/04/28 699 731 689 689 1,200
2020/04/27 700 714 700 714 1,000
2020/04/24 751 751 720 742 600
2020/04/23 700 736 700 736 900
2020/04/22 687 711 660 700 1,700
2020/04/21 685 734 685 717 700
2020/04/20 690 735 690 710 600
2020/04/17 680 708 663 705 2,800
2020/04/16 650 682 650 682 1,000
2020/04/15 660 683 650 650 900
2020/04/14 665 682 631 682 3,100
2020/04/13 650 680 635 655 800
2020/04/10 640 664 640 659 600
2020/04/09 615 649 615 640 1,200
2020/04/08 609 628 589 615 1,000
2020/04/07 579 609 579 599 1,200
2020/04/06 584 629 584 599 700
2020/04/03 634 634 604 634 700
2020/04/02 659 660 575 654 2,400
2020/04/01 643 660 630 650 600
2020/03/31 580 643 569 643 800
2020/03/30 593 593 585 586 1,100
2020/03/27 684 685 650 673 3,000
2020/03/26 640 675 630 674 1,700
2020/03/25 570 639 570 639 2,400
2020/03/24 515 565 511 560 2,500
2020/03/23 560 560 499 515 2,200
2020/03/19 580 580 550 550 1,100
2020/03/18 560 560 550 550 1,400
2020/03/17 552 560 552 560 300
2020/03/16 522 542 515 542 1,200
2020/03/13 500 515 471 515 4,100
2020/03/12 559 570 550 560 600
2020/03/11 555 600 545 560 3,600
2020/03/10 541 560 503 545 4,000
2020/03/09 650 650 560 570 7,900
2020/03/06 695 695 660 660 3,800
2020/03/05 760 760 725 725 2,300
2020/03/04 679 730 670 715 2,400
2020/03/03 800 830 680 680 7,700
2020/03/02 698 770 698 770 19,800
2020/02/28 950 950 803 803 4,700
2020/02/27 1,158 1,158 1,010 1,010 1,300
2020/02/26 1,051 1,141 1,051 1,141 300
2020/02/25 1,111 1,112 1,111 1,111 1,100
2020/02/19 1,128 1,150 1,128 1,150 600
2020/02/18 1,160 1,160 1,120 1,120 500
2020/02/17 1,185 1,185 1,095 1,130 3,000
2020/02/14 1,251 1,251 1,150 1,155 4,300
2020/02/13 1,200 1,230 1,200 1,230 200
2020/02/12 1,192 1,201 1,192 1,201 500
2020/02/10 1,235 1,235 1,235 1,235 100
2020/02/06 1,198 1,221 1,198 1,221 500
2020/02/05 1,180 1,180 1,152 1,180 400
2020/02/04 1,180 1,181 1,153 1,181 600
2020/02/03 1,182 1,197 1,137 1,163 1,200
2020/01/31 1,211 1,211 1,181 1,182 1,500
2020/01/30 1,220 1,239 1,181 1,211 2,200
2020/01/29 1,220 1,244 1,220 1,244 300
2020/01/28 1,222 1,222 1,220 1,220 200
2020/01/27 1,223 1,223 1,220 1,222 500
2020/01/24 1,223 1,223 1,223 1,223 100
2020/01/23 1,212 1,244 1,203 1,244 1,700
2020/01/22 1,226 1,239 1,225 1,239 500
2020/01/21 1,231 1,254 1,222 1,249 1,400
2020/01/20 1,250 1,250 1,235 1,235 500
2020/01/17 1,259 1,260 1,235 1,255 600
2020/01/16 1,235 1,250 1,220 1,250 1,300
2020/01/15 1,264 1,265 1,209 1,235 1,100
2020/01/14 1,235 1,258 1,235 1,258 900
2020/01/10 1,211 1,220 1,211 1,220 300
2020/01/09 1,225 1,225 1,197 1,225 1,100
2020/01/08 1,200 1,222 1,193 1,200 900
2020/01/07 1,230 1,230 1,193 1,220 500
2020/01/06 1,234 1,234 1,200 1,200 600

このページの先頭へ