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 |
---|---|---|---|---|---|
2022/12/30 | 736 | 737 | 730 | 737 | 300 |
2022/12/28 | 713 | 713 | 713 | 713 | 100 |
2022/12/26 | 720 | 720 | 720 | 720 | 500 |
2022/12/23 | 739 | 739 | 724 | 724 | 200 |
2022/12/22 | 730 | 730 | 730 | 730 | 100 |
2022/12/20 | 723 | 723 | 711 | 711 | 700 |
2022/12/19 | 722 | 722 | 720 | 720 | 200 |
2022/12/16 | 712 | 722 | 712 | 722 | 300 |
2022/12/15 | 722 | 722 | 711 | 711 | 400 |
2022/12/14 | 708 | 722 | 708 | 722 | 500 |
2022/12/09 | 707 | 707 | 706 | 706 | 700 |
2022/12/08 | 706 | 706 | 706 | 706 | 200 |
2022/12/06 | 704 | 710 | 704 | 710 | 600 |
2022/12/05 | 719 | 719 | 719 | 719 | 100 |
2022/12/02 | 720 | 725 | 719 | 719 | 300 |
2022/11/30 | 730 | 730 | 726 | 726 | 700 |
2022/11/28 | 729 | 730 | 729 | 730 | 400 |
2022/11/25 | 710 | 729 | 710 | 729 | 400 |
2022/11/24 | 710 | 710 | 710 | 710 | 100 |
2022/11/17 | 720 | 730 | 720 | 729 | 300 |
2022/11/16 | 708 | 708 | 693 | 708 | 1,400 |
2022/11/15 | 710 | 710 | 690 | 698 | 1,200 |
2022/11/14 | 710 | 740 | 695 | 740 | 1,300 |
2022/11/11 | 710 | 710 | 695 | 706 | 1,400 |
2022/11/10 | 714 | 714 | 700 | 710 | 1,200 |
2022/11/09 | 712 | 714 | 706 | 714 | 1,000 |
2022/11/08 | 714 | 715 | 710 | 715 | 800 |
2022/11/07 | 726 | 726 | 713 | 713 | 1,100 |
2022/11/04 | 731 | 731 | 726 | 726 | 600 |
2022/10/31 | 741 | 741 | 741 | 741 | 100 |
2022/10/26 | 728 | 729 | 728 | 729 | 200 |
2022/10/25 | 729 | 729 | 729 | 729 | 100 |
2022/10/24 | 730 | 730 | 730 | 730 | 100 |
2022/10/21 | 727 | 727 | 727 | 727 | 300 |
2022/10/20 | 728 | 728 | 727 | 727 | 300 |
2022/10/19 | 740 | 740 | 740 | 740 | 500 |
2022/10/18 | 750 | 750 | 740 | 740 | 500 |
2022/10/17 | 751 | 751 | 751 | 751 | 600 |
2022/10/14 | 754 | 754 | 753 | 753 | 300 |
2022/10/13 | 735 | 735 | 735 | 735 | 300 |
2022/10/11 | 756 | 756 | 756 | 756 | 700 |
2022/10/07 | 756 | 756 | 751 | 756 | 400 |
2022/10/04 | 762 | 762 | 762 | 762 | 100 |
2022/10/03 | 732 | 732 | 732 | 732 | 100 |
2022/09/30 | 759 | 759 | 759 | 759 | 600 |
2022/09/26 | 760 | 760 | 759 | 759 | 200 |
2022/09/22 | 726 | 763 | 726 | 763 | 400 |
2022/09/21 | 723 | 728 | 717 | 725 | 2,300 |
2022/09/20 | 775 | 775 | 757 | 758 | 700 |
2022/09/16 | 735 | 735 | 735 | 735 | 100 |
2022/09/15 | 782 | 785 | 780 | 780 | 1,100 |
2022/09/14 | 751 | 795 | 749 | 795 | 2,000 |
2022/09/13 | 720 | 720 | 706 | 706 | 700 |
2022/09/12 | 720 | 720 | 720 | 720 | 100 |
2022/09/09 | 714 | 718 | 714 | 718 | 200 |
2022/09/07 | 710 | 710 | 710 | 710 | 100 |
2022/09/06 | 709 | 710 | 709 | 710 | 600 |
2022/09/02 | 727 | 727 | 727 | 727 | 100 |
2022/09/01 | 720 | 720 | 710 | 710 | 1,100 |
2022/08/31 | 720 | 720 | 720 | 720 | 100 |
2022/08/30 | 720 | 720 | 720 | 720 | 100 |
2022/08/29 | 719 | 719 | 719 | 719 | 100 |
2022/08/26 | 718 | 718 | 718 | 718 | 100 |
2022/08/24 | 714 | 714 | 714 | 714 | 500 |
2022/08/23 | 710 | 710 | 710 | 710 | 100 |
2022/08/22 | 710 | 710 | 710 | 710 | 100 |
2022/08/19 | 706 | 710 | 705 | 710 | 500 |
2022/08/18 | 706 | 720 | 706 | 720 | 600 |
2022/08/17 | 705 | 725 | 705 | 725 | 500 |
2022/08/16 | 705 | 705 | 705 | 705 | 100 |
2022/08/15 | 704 | 704 | 700 | 700 | 400 |
2022/08/12 | 690 | 704 | 690 | 703 | 1,700 |
2022/08/10 | 690 | 690 | 680 | 690 | 4,400 |
2022/08/09 | 730 | 730 | 730 | 730 | 100 |
2022/08/08 | 720 | 721 | 720 | 721 | 900 |
2022/08/05 | 701 | 720 | 700 | 720 | 900 |
2022/08/03 | 700 | 715 | 700 | 715 | 900 |
2022/08/02 | 702 | 702 | 700 | 700 | 500 |
2022/08/01 | 700 | 700 | 700 | 700 | 400 |
2022/07/29 | 700 | 700 | 700 | 700 | 600 |
2022/07/28 | 700 | 700 | 700 | 700 | 600 |
2022/07/27 | 700 | 700 | 700 | 700 | 100 |
2022/07/26 | 700 | 700 | 700 | 700 | 100 |
2022/07/25 | 713 | 713 | 700 | 700 | 400 |
2022/07/22 | 700 | 700 | 700 | 700 | 200 |
2022/07/21 | 700 | 700 | 700 | 700 | 400 |
2022/07/20 | 700 | 701 | 700 | 701 | 800 |
2022/07/15 | 700 | 700 | 700 | 700 | 200 |
2022/07/14 | 700 | 700 | 700 | 700 | 300 |
2022/07/13 | 705 | 705 | 698 | 698 | 1,500 |
2022/07/12 | 702 | 714 | 702 | 714 | 200 |
2022/07/11 | 705 | 705 | 705 | 705 | 700 |
2022/07/08 | 715 | 715 | 715 | 715 | 500 |
2022/07/04 | 728 | 728 | 728 | 728 | 400 |
2022/07/01 | 714 | 714 | 714 | 714 | 400 |
2022/06/30 | 717 | 717 | 715 | 715 | 600 |
2022/06/29 | 716 | 717 | 716 | 717 | 200 |
2022/06/28 | 704 | 717 | 702 | 717 | 700 |
2022/06/23 | 719 | 719 | 719 | 719 | 100 |
2022/06/17 | 702 | 710 | 702 | 710 | 200 |
2022/06/15 | 725 | 725 | 725 | 725 | 100 |
2022/06/13 | 710 | 710 | 703 | 703 | 600 |
2022/06/09 | 719 | 719 | 719 | 719 | 100 |
2022/06/08 | 720 | 720 | 720 | 720 | 100 |
2022/06/07 | 720 | 723 | 710 | 710 | 300 |
2022/06/06 | 710 | 710 | 710 | 710 | 100 |
2022/06/02 | 700 | 707 | 700 | 707 | 200 |
2022/06/01 | 706 | 707 | 706 | 707 | 700 |
2022/05/27 | 689 | 689 | 689 | 689 | 300 |
2022/05/26 | 699 | 699 | 699 | 699 | 100 |
2022/05/25 | 690 | 698 | 690 | 698 | 200 |
2022/05/24 | 695 | 695 | 689 | 689 | 200 |
2022/05/23 | 689 | 689 | 689 | 689 | 200 |
2022/05/19 | 691 | 691 | 687 | 689 | 700 |
2022/05/18 | 689 | 699 | 689 | 699 | 800 |
2022/05/17 | 700 | 700 | 685 | 700 | 3,500 |
2022/05/16 | 720 | 720 | 694 | 700 | 1,800 |
2022/05/13 | 701 | 725 | 701 | 725 | 400 |
2022/05/12 | 707 | 709 | 701 | 701 | 900 |
2022/05/11 | 707 | 707 | 707 | 707 | 100 |
2022/05/10 | 720 | 720 | 718 | 718 | 300 |
2022/05/06 | 725 | 725 | 725 | 725 | 100 |
2022/04/28 | 721 | 721 | 721 | 721 | 200 |
2022/04/27 | 725 | 725 | 725 | 725 | 300 |
2022/04/25 | 724 | 758 | 724 | 758 | 300 |
2022/04/21 | 721 | 731 | 721 | 731 | 500 |
2022/04/20 | 721 | 721 | 721 | 721 | 200 |
2022/04/18 | 710 | 710 | 710 | 710 | 100 |
2022/04/14 | 711 | 712 | 711 | 712 | 200 |
2022/04/12 | 705 | 705 | 705 | 705 | 100 |
2022/04/11 | 705 | 710 | 705 | 710 | 200 |
2022/04/08 | 709 | 709 | 705 | 705 | 700 |
2022/04/07 | 720 | 720 | 717 | 717 | 300 |
2022/04/06 | 724 | 724 | 724 | 724 | 200 |
2022/04/05 | 724 | 724 | 718 | 718 | 500 |
2022/04/04 | 724 | 724 | 718 | 724 | 1,000 |
2022/04/01 | 735 | 735 | 728 | 728 | 300 |
2022/03/31 | 718 | 730 | 718 | 730 | 1,200 |
2022/03/30 | 717 | 727 | 706 | 726 | 2,200 |
2022/03/29 | 780 | 783 | 773 | 783 | 1,200 |
2022/03/28 | 805 | 808 | 770 | 770 | 2,600 |
2022/03/25 | 798 | 800 | 782 | 800 | 2,300 |
2022/03/24 | 793 | 798 | 793 | 798 | 700 |
2022/03/23 | 795 | 795 | 790 | 793 | 800 |
2022/03/22 | 785 | 795 | 780 | 795 | 1,000 |
2022/03/18 | 784 | 785 | 784 | 785 | 700 |
2022/03/17 | 770 | 784 | 769 | 784 | 1,000 |
2022/03/16 | 791 | 791 | 771 | 771 | 400 |
2022/03/15 | 776 | 791 | 776 | 791 | 300 |
2022/03/14 | 776 | 776 | 776 | 776 | 200 |
2022/03/11 | 776 | 776 | 776 | 776 | 100 |
2022/03/09 | 777 | 777 | 769 | 769 | 300 |
2022/03/08 | 772 | 797 | 770 | 777 | 1,000 |
2022/03/07 | 795 | 795 | 775 | 775 | 600 |
2022/03/04 | 774 | 777 | 771 | 777 | 400 |
2022/03/03 | 759 | 788 | 759 | 770 | 1,400 |
2022/03/02 | 756 | 789 | 756 | 789 | 200 |
2022/03/01 | 781 | 794 | 779 | 779 | 1,000 |
2022/02/28 | 780 | 795 | 780 | 790 | 600 |
2022/02/25 | 750 | 752 | 750 | 750 | 800 |
2022/02/24 | 755 | 755 | 731 | 731 | 1,200 |
2022/02/21 | 770 | 770 | 770 | 770 | 200 |
2022/02/17 | 757 | 791 | 757 | 770 | 300 |
2022/02/15 | 770 | 770 | 756 | 756 | 600 |
2022/02/14 | 775 | 779 | 775 | 775 | 700 |
2022/02/10 | 772 | 775 | 772 | 775 | 500 |
2022/02/09 | 774 | 774 | 774 | 774 | 300 |
2022/02/07 | 763 | 763 | 763 | 763 | 100 |
2022/02/04 | 753 | 753 | 753 | 753 | 100 |
2022/02/03 | 755 | 755 | 755 | 755 | 100 |
2022/02/01 | 780 | 780 | 755 | 755 | 300 |
2022/01/31 | 755 | 755 | 755 | 755 | 100 |
2022/01/28 | 780 | 780 | 757 | 760 | 300 |
2022/01/27 | 782 | 782 | 755 | 755 | 900 |
2022/01/26 | 782 | 782 | 782 | 782 | 100 |
2022/01/25 | 765 | 777 | 765 | 770 | 300 |
2022/01/24 | 748 | 750 | 745 | 750 | 1,400 |
2022/01/21 | 765 | 765 | 748 | 748 | 600 |
2022/01/20 | 752 | 752 | 752 | 752 | 500 |
2022/01/17 | 783 | 798 | 783 | 798 | 700 |
2022/01/14 | 753 | 753 | 753 | 753 | 100 |
2022/01/13 | 753 | 760 | 753 | 760 | 300 |
2022/01/12 | 761 | 761 | 760 | 760 | 300 |
2022/01/11 | 799 | 799 | 761 | 761 | 200 |
2022/01/07 | 730 | 810 | 730 | 810 | 1,700 |
2022/01/06 | 735 | 735 | 730 | 730 | 500 |
2022/01/05 | 740 | 740 | 735 | 735 | 1,100 |
2022/01/04 | 740 | 740 | 740 | 740 | 1,000 |