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 |
---|---|---|---|---|---|
2021/12/30 | 740 | 740 | 740 | 740 | 500 |
2021/12/29 | 727 | 740 | 727 | 740 | 1,200 |
2021/12/28 | 738 | 738 | 725 | 727 | 800 |
2021/12/27 | 738 | 738 | 734 | 738 | 1,100 |
2021/12/24 | 738 | 738 | 738 | 738 | 200 |
2021/12/23 | 734 | 738 | 734 | 738 | 1,100 |
2021/12/22 | 743 | 743 | 738 | 738 | 900 |
2021/12/21 | 750 | 753 | 744 | 744 | 1,200 |
2021/12/20 | 753 | 753 | 753 | 753 | 400 |
2021/12/17 | 753 | 753 | 751 | 753 | 800 |
2021/12/16 | 765 | 765 | 753 | 753 | 1,200 |
2021/12/15 | 765 | 765 | 765 | 765 | 500 |
2021/12/14 | 765 | 765 | 762 | 765 | 1,600 |
2021/12/13 | 765 | 765 | 765 | 765 | 400 |
2021/12/10 | 760 | 765 | 760 | 765 | 1,200 |
2021/12/09 | 765 | 765 | 760 | 760 | 1,000 |
2021/12/08 | 761 | 767 | 761 | 766 | 500 |
2021/12/07 | 756 | 770 | 755 | 767 | 1,500 |
2021/12/06 | 763 | 763 | 756 | 756 | 1,500 |
2021/12/03 | 802 | 802 | 758 | 763 | 2,200 |
2021/12/02 | 803 | 803 | 801 | 802 | 300 |
2021/12/01 | 802 | 805 | 800 | 805 | 800 |
2021/11/30 | 805 | 810 | 805 | 810 | 300 |
2021/11/29 | 815 | 815 | 803 | 815 | 1,000 |
2021/11/26 | 830 | 831 | 816 | 830 | 1,100 |
2021/11/25 | 841 | 841 | 840 | 840 | 1,200 |
2021/11/24 | 849 | 860 | 843 | 843 | 1,300 |
2021/11/22 | 870 | 874 | 850 | 850 | 900 |
2021/11/19 | 855 | 855 | 840 | 840 | 300 |
2021/11/18 | 868 | 879 | 853 | 855 | 1,700 |
2021/11/17 | 862 | 890 | 860 | 875 | 2,200 |
2021/11/16 | 889 | 889 | 854 | 862 | 3,100 |
2021/11/15 | 860 | 898 | 845 | 874 | 8,000 |
2021/11/12 | 724 | 855 | 724 | 830 | 6,900 |
2021/11/04 | 679 | 709 | 679 | 709 | 200 |
2021/10/28 | 699 | 699 | 699 | 699 | 100 |
2021/10/27 | 695 | 695 | 695 | 695 | 900 |
2021/10/25 | 700 | 700 | 700 | 700 | 300 |
2021/10/21 | 695 | 695 | 690 | 690 | 500 |
2021/10/19 | 720 | 720 | 720 | 720 | 100 |
2021/10/18 | 700 | 700 | 700 | 700 | 200 |
2021/10/15 | 690 | 690 | 690 | 690 | 100 |
2021/10/14 | 681 | 690 | 681 | 690 | 700 |
2021/10/12 | 690 | 690 | 690 | 690 | 200 |
2021/10/11 | 690 | 690 | 680 | 690 | 1,300 |
2021/10/08 | 685 | 690 | 685 | 690 | 1,700 |
2021/10/05 | 676 | 690 | 675 | 690 | 2,000 |
2021/10/04 | 685 | 685 | 676 | 676 | 1,300 |
2021/10/01 | 685 | 685 | 685 | 685 | 800 |
2021/09/30 | 685 | 685 | 685 | 685 | 600 |
2021/09/29 | 686 | 686 | 685 | 685 | 700 |
2021/09/27 | 711 | 711 | 711 | 711 | 100 |
2021/09/24 | 700 | 715 | 700 | 712 | 1,100 |
2021/09/22 | 700 | 700 | 700 | 700 | 800 |
2021/09/21 | 700 | 700 | 700 | 700 | 100 |
2021/09/17 | 700 | 700 | 700 | 700 | 1,000 |
2021/09/16 | 700 | 700 | 700 | 700 | 800 |
2021/09/15 | 700 | 700 | 700 | 700 | 900 |
2021/09/14 | 700 | 702 | 700 | 700 | 800 |
2021/09/09 | 705 | 705 | 705 | 705 | 200 |
2021/09/06 | 708 | 708 | 708 | 708 | 100 |
2021/09/03 | 708 | 708 | 708 | 708 | 100 |
2021/09/02 | 708 | 708 | 708 | 708 | 300 |
2021/09/01 | 698 | 738 | 698 | 738 | 900 |
2021/08/31 | 705 | 705 | 698 | 698 | 500 |
2021/08/26 | 706 | 706 | 706 | 706 | 900 |
2021/08/25 | 703 | 706 | 703 | 706 | 600 |
2021/08/24 | 706 | 706 | 706 | 706 | 1,600 |
2021/08/23 | 709 | 709 | 706 | 706 | 300 |
2021/08/20 | 710 | 710 | 710 | 710 | 100 |
2021/08/17 | 716 | 716 | 705 | 705 | 900 |
2021/08/16 | 701 | 701 | 701 | 701 | 200 |
2021/08/13 | 701 | 701 | 701 | 701 | 300 |
2021/08/11 | 716 | 716 | 716 | 716 | 100 |
2021/08/10 | 702 | 702 | 702 | 702 | 100 |
2021/08/04 | 720 | 720 | 715 | 715 | 300 |
2021/08/03 | 721 | 721 | 721 | 721 | 100 |
2021/08/02 | 705 | 735 | 705 | 706 | 500 |
2021/07/29 | 705 | 705 | 705 | 705 | 200 |
2021/07/28 | 730 | 730 | 715 | 715 | 400 |
2021/07/27 | 710 | 710 | 700 | 700 | 300 |
2021/07/16 | 710 | 710 | 710 | 710 | 200 |
2021/07/14 | 725 | 725 | 725 | 725 | 100 |
2021/07/09 | 725 | 725 | 725 | 725 | 100 |
2021/07/06 | 725 | 725 | 725 | 725 | 100 |
2021/07/01 | 715 | 715 | 715 | 715 | 100 |
2021/06/30 | 700 | 700 | 700 | 700 | 500 |
2021/06/25 | 698 | 698 | 677 | 688 | 1,400 |
2021/06/23 | 697 | 697 | 688 | 688 | 2,000 |
2021/06/22 | 691 | 705 | 691 | 705 | 1,000 |
2021/06/21 | 700 | 700 | 700 | 700 | 800 |
2021/06/18 | 708 | 708 | 702 | 702 | 300 |
2021/06/17 | 715 | 715 | 715 | 715 | 400 |
2021/06/16 | 722 | 729 | 722 | 729 | 200 |
2021/06/15 | 729 | 729 | 729 | 729 | 800 |
2021/06/11 | 736 | 736 | 736 | 736 | 100 |
2021/06/10 | 735 | 736 | 735 | 736 | 1,000 |
2021/06/08 | 736 | 736 | 736 | 736 | 800 |
2021/06/07 | 736 | 736 | 736 | 736 | 300 |
2021/06/04 | 736 | 736 | 736 | 736 | 200 |
2021/06/03 | 738 | 738 | 737 | 737 | 200 |
2021/06/02 | 735 | 738 | 735 | 738 | 200 |
2021/06/01 | 740 | 740 | 740 | 740 | 900 |
2021/05/31 | 740 | 740 | 740 | 740 | 800 |
2021/05/28 | 741 | 741 | 740 | 740 | 200 |
2021/05/27 | 745 | 745 | 745 | 745 | 500 |
2021/05/25 | 760 | 760 | 755 | 755 | 200 |
2021/05/24 | 760 | 760 | 760 | 760 | 200 |
2021/05/21 | 760 | 760 | 760 | 760 | 100 |
2021/05/20 | 770 | 770 | 770 | 770 | 100 |
2021/05/18 | 755 | 755 | 755 | 755 | 800 |
2021/05/17 | 756 | 756 | 755 | 755 | 700 |
2021/05/13 | 771 | 771 | 771 | 771 | 200 |
2021/04/26 | 780 | 781 | 770 | 781 | 500 |
2021/04/23 | 778 | 793 | 778 | 780 | 300 |
2021/04/20 | 804 | 804 | 800 | 800 | 300 |
2021/04/16 | 806 | 806 | 805 | 805 | 200 |
2021/04/13 | 818 | 818 | 815 | 815 | 400 |
2021/04/12 | 854 | 854 | 818 | 848 | 700 |
2021/04/09 | 824 | 855 | 810 | 854 | 600 |
2021/04/08 | 830 | 854 | 813 | 854 | 900 |
2021/04/07 | 890 | 890 | 890 | 890 | 200 |
2021/04/02 | 888 | 888 | 888 | 888 | 100 |
2021/04/01 | 880 | 880 | 880 | 880 | 100 |
2021/03/31 | 878 | 920 | 875 | 920 | 500 |
2021/03/30 | 879 | 879 | 834 | 878 | 2,000 |
2021/03/29 | 774 | 829 | 765 | 829 | 1,000 |
2021/03/26 | 800 | 800 | 748 | 776 | 1,800 |
2021/03/25 | 820 | 820 | 820 | 820 | 100 |
2021/03/24 | 810 | 850 | 800 | 850 | 400 |
2021/03/23 | 840 | 840 | 840 | 840 | 100 |
2021/03/22 | 812 | 825 | 810 | 825 | 400 |
2021/03/19 | 834 | 855 | 834 | 850 | 1,600 |
2021/03/18 | 809 | 819 | 809 | 819 | 3,300 |
2021/03/17 | 800 | 810 | 770 | 777 | 700 |
2021/03/16 | 790 | 790 | 790 | 790 | 100 |
2021/03/10 | 780 | 780 | 780 | 780 | 100 |
2021/03/08 | 765 | 765 | 765 | 765 | 400 |
2021/03/04 | 750 | 760 | 750 | 760 | 1,800 |
2021/03/03 | 751 | 751 | 751 | 751 | 100 |
2021/03/02 | 751 | 751 | 751 | 751 | 100 |
2021/03/01 | 746 | 746 | 746 | 746 | 100 |
2021/02/24 | 750 | 750 | 745 | 750 | 300 |
2021/02/22 | 740 | 740 | 740 | 740 | 1,000 |
2021/02/19 | 774 | 774 | 740 | 740 | 2,000 |
2021/02/18 | 735 | 773 | 735 | 773 | 300 |
2021/02/17 | 735 | 735 | 735 | 735 | 1,800 |
2021/02/16 | 735 | 749 | 735 | 735 | 2,000 |
2021/02/15 | 714 | 720 | 714 | 720 | 300 |
2021/02/12 | 720 | 720 | 714 | 714 | 400 |
2021/02/10 | 735 | 735 | 735 | 735 | 1,000 |
2021/02/04 | 735 | 735 | 735 | 735 | 200 |
2021/02/03 | 720 | 722 | 714 | 722 | 500 |
2021/02/02 | 720 | 720 | 720 | 720 | 100 |
2021/02/01 | 714 | 714 | 714 | 714 | 100 |
2021/01/28 | 715 | 732 | 710 | 732 | 600 |
2021/01/25 | 730 | 730 | 730 | 730 | 400 |
2021/01/22 | 710 | 710 | 710 | 710 | 200 |
2021/01/21 | 720 | 720 | 720 | 720 | 100 |
2021/01/20 | 720 | 720 | 715 | 715 | 200 |
2021/01/19 | 710 | 722 | 710 | 722 | 400 |
2021/01/15 | 721 | 721 | 710 | 710 | 300 |
2021/01/12 | 740 | 749 | 720 | 749 | 800 |
2021/01/08 | 740 | 740 | 740 | 740 | 300 |
2021/01/07 | 751 | 751 | 751 | 751 | 500 |
2021/01/06 | 750 | 760 | 750 | 760 | 200 |
2021/01/05 | 750 | 750 | 750 | 750 | 1,000 |