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 |
---|---|---|---|---|---|
2023/12/29 | 771 | 771 | 751 | 751 | 1,600 |
2023/12/28 | 771 | 771 | 758 | 758 | 400 |
2023/12/27 | 748 | 758 | 748 | 758 | 300 |
2023/12/26 | 746 | 746 | 744 | 744 | 600 |
2023/12/25 | 756 | 756 | 756 | 756 | 100 |
2023/12/22 | 746 | 751 | 746 | 751 | 600 |
2023/12/20 | 749 | 749 | 747 | 747 | 700 |
2023/12/19 | 748 | 748 | 748 | 748 | 100 |
2023/12/15 | 745 | 745 | 745 | 745 | 100 |
2023/12/14 | 740 | 740 | 740 | 740 | 600 |
2023/12/13 | 730 | 743 | 730 | 743 | 800 |
2023/12/12 | 739 | 749 | 739 | 739 | 600 |
2023/12/11 | 745 | 745 | 745 | 745 | 100 |
2023/12/08 | 738 | 738 | 738 | 738 | 100 |
2023/12/07 | 738 | 738 | 738 | 738 | 100 |
2023/12/06 | 730 | 740 | 730 | 740 | 800 |
2023/12/05 | 740 | 745 | 740 | 745 | 200 |
2023/12/01 | 750 | 750 | 748 | 748 | 200 |
2023/11/30 | 733 | 748 | 733 | 748 | 800 |
2023/11/29 | 732 | 733 | 732 | 733 | 200 |
2023/11/28 | 740 | 740 | 740 | 740 | 200 |
2023/11/27 | 739 | 739 | 739 | 739 | 100 |
2023/11/24 | 739 | 740 | 739 | 739 | 500 |
2023/11/22 | 725 | 739 | 725 | 739 | 400 |
2023/11/21 | 735 | 735 | 725 | 725 | 700 |
2023/11/17 | 736 | 736 | 735 | 735 | 200 |
2023/11/16 | 732 | 733 | 732 | 733 | 200 |
2023/11/15 | 731 | 732 | 731 | 732 | 200 |
2023/11/14 | 731 | 735 | 730 | 735 | 300 |
2023/11/13 | 740 | 740 | 740 | 740 | 200 |
2023/11/10 | 744 | 744 | 744 | 744 | 100 |
2023/11/08 | 750 | 750 | 750 | 750 | 100 |
2023/11/07 | 750 | 759 | 750 | 759 | 200 |
2023/11/06 | 733 | 740 | 733 | 740 | 400 |
2023/11/01 | 725 | 725 | 722 | 722 | 300 |
2023/10/31 | 750 | 750 | 723 | 728 | 500 |
2023/10/27 | 740 | 740 | 740 | 740 | 400 |
2023/10/25 | 735 | 735 | 735 | 735 | 100 |
2023/10/24 | 721 | 721 | 721 | 721 | 500 |
2023/10/23 | 731 | 741 | 731 | 741 | 500 |
2023/10/20 | 723 | 723 | 723 | 723 | 600 |
2023/10/18 | 727 | 727 | 723 | 723 | 1,500 |
2023/10/17 | 727 | 727 | 727 | 727 | 3,600 |
2023/10/16 | 749 | 749 | 749 | 749 | 100 |
2023/10/13 | 737 | 737 | 737 | 737 | 100 |
2023/10/12 | 745 | 745 | 735 | 735 | 500 |
2023/10/11 | 743 | 743 | 735 | 735 | 200 |
2023/10/05 | 743 | 743 | 743 | 743 | 500 |
2023/10/04 | 735 | 735 | 728 | 728 | 800 |
2023/10/03 | 736 | 736 | 736 | 736 | 100 |
2023/10/02 | 746 | 746 | 735 | 735 | 400 |
2023/09/29 | 746 | 746 | 746 | 746 | 200 |
2023/09/28 | 746 | 746 | 746 | 746 | 100 |
2023/09/27 | 742 | 750 | 742 | 748 | 500 |
2023/09/26 | 737 | 737 | 734 | 734 | 500 |
2023/09/25 | 744 | 750 | 744 | 750 | 200 |
2023/09/21 | 750 | 760 | 750 | 760 | 400 |
2023/09/20 | 747 | 760 | 747 | 750 | 500 |
2023/09/19 | 738 | 738 | 738 | 738 | 100 |
2023/09/14 | 747 | 747 | 747 | 747 | 100 |
2023/09/13 | 732 | 732 | 732 | 732 | 100 |
2023/09/12 | 731 | 731 | 731 | 731 | 100 |
2023/09/11 | 744 | 744 | 744 | 744 | 200 |
2023/09/08 | 730 | 730 | 729 | 729 | 400 |
2023/09/07 | 734 | 734 | 734 | 734 | 200 |
2023/09/06 | 745 | 745 | 734 | 734 | 500 |
2023/09/04 | 730 | 730 | 730 | 730 | 900 |
2023/08/30 | 736 | 739 | 730 | 739 | 800 |
2023/08/25 | 737 | 737 | 737 | 737 | 300 |
2023/08/23 | 739 | 739 | 739 | 739 | 200 |
2023/08/22 | 747 | 747 | 740 | 740 | 500 |
2023/08/21 | 748 | 748 | 748 | 748 | 300 |
2023/08/18 | 749 | 749 | 749 | 749 | 100 |
2023/08/17 | 769 | 769 | 768 | 768 | 200 |
2023/08/16 | 765 | 765 | 765 | 765 | 100 |
2023/08/15 | 755 | 755 | 750 | 750 | 300 |
2023/08/14 | 770 | 770 | 770 | 770 | 100 |
2023/08/09 | 747 | 770 | 747 | 770 | 400 |
2023/08/08 | 765 | 765 | 765 | 765 | 100 |
2023/07/25 | 765 | 765 | 765 | 765 | 300 |
2023/07/24 | 765 | 765 | 765 | 765 | 100 |
2023/07/21 | 763 | 763 | 760 | 760 | 200 |
2023/07/20 | 764 | 765 | 751 | 751 | 900 |
2023/07/18 | 764 | 764 | 764 | 764 | 200 |
2023/07/13 | 765 | 765 | 765 | 765 | 100 |
2023/07/12 | 737 | 737 | 737 | 737 | 100 |
2023/07/05 | 737 | 737 | 737 | 737 | 200 |
2023/07/03 | 750 | 750 | 736 | 736 | 400 |
2023/06/30 | 750 | 750 | 750 | 750 | 600 |
2023/06/28 | 752 | 752 | 750 | 750 | 500 |
2023/06/27 | 719 | 752 | 719 | 752 | 1,400 |
2023/06/26 | 725 | 725 | 720 | 720 | 700 |
2023/06/20 | 720 | 729 | 720 | 729 | 2,000 |
2023/06/19 | 730 | 730 | 730 | 730 | 600 |
2023/06/15 | 761 | 761 | 726 | 730 | 900 |
2023/06/14 | 721 | 725 | 721 | 725 | 400 |
2023/06/13 | 725 | 730 | 721 | 721 | 1,400 |
2023/06/12 | 731 | 731 | 720 | 723 | 1,700 |
2023/06/09 | 741 | 741 | 741 | 741 | 100 |
2023/06/05 | 734 | 773 | 734 | 745 | 600 |
2023/06/02 | 760 | 760 | 760 | 760 | 100 |
2023/06/01 | 760 | 760 | 760 | 760 | 400 |
2023/05/31 | 760 | 760 | 760 | 760 | 300 |
2023/05/30 | 725 | 730 | 725 | 730 | 600 |
2023/05/25 | 740 | 740 | 740 | 740 | 100 |
2023/05/24 | 742 | 742 | 740 | 740 | 500 |
2023/05/19 | 749 | 749 | 749 | 749 | 200 |
2023/05/18 | 745 | 745 | 745 | 745 | 100 |
2023/05/16 | 732 | 732 | 732 | 732 | 300 |
2023/05/12 | 733 | 733 | 733 | 733 | 200 |
2023/05/11 | 733 | 733 | 733 | 733 | 300 |
2023/05/08 | 733 | 733 | 733 | 733 | 100 |
2023/05/02 | 735 | 735 | 730 | 733 | 500 |
2023/05/01 | 734 | 758 | 734 | 758 | 200 |
2023/04/25 | 740 | 754 | 730 | 754 | 800 |
2023/04/24 | 726 | 730 | 726 | 730 | 400 |
2023/04/21 | 730 | 730 | 725 | 725 | 600 |
2023/04/20 | 731 | 740 | 731 | 740 | 400 |
2023/04/19 | 746 | 746 | 746 | 746 | 100 |
2023/04/18 | 731 | 731 | 731 | 731 | 100 |
2023/04/17 | 737 | 737 | 737 | 737 | 200 |
2023/04/13 | 730 | 737 | 730 | 737 | 200 |
2023/04/12 | 726 | 726 | 726 | 726 | 100 |
2023/04/11 | 725 | 725 | 725 | 725 | 100 |
2023/04/10 | 725 | 725 | 725 | 725 | 200 |
2023/04/07 | 730 | 730 | 721 | 723 | 700 |
2023/04/06 | 734 | 734 | 730 | 730 | 700 |
2023/04/05 | 739 | 739 | 739 | 739 | 300 |
2023/04/04 | 735 | 737 | 735 | 737 | 400 |
2023/04/03 | 750 | 757 | 734 | 734 | 1,600 |
2023/03/31 | 750 | 758 | 748 | 750 | 800 |
2023/03/30 | 760 | 760 | 741 | 751 | 2,300 |
2023/03/29 | 787 | 822 | 781 | 810 | 2,600 |
2023/03/28 | 785 | 785 | 779 | 779 | 700 |
2023/03/27 | 770 | 785 | 769 | 785 | 800 |
2023/03/24 | 770 | 780 | 756 | 756 | 300 |
2023/03/23 | 780 | 785 | 771 | 771 | 500 |
2023/03/22 | 780 | 780 | 780 | 780 | 200 |
2023/03/20 | 785 | 786 | 780 | 780 | 900 |
2023/03/17 | 785 | 785 | 741 | 780 | 3,000 |
2023/03/16 | 782 | 786 | 780 | 786 | 1,300 |
2023/03/15 | 781 | 788 | 781 | 788 | 2,900 |
2023/03/14 | 795 | 801 | 781 | 781 | 2,700 |
2023/03/13 | 811 | 812 | 788 | 788 | 700 |
2023/03/10 | 790 | 813 | 790 | 813 | 500 |
2023/03/09 | 808 | 814 | 800 | 800 | 800 |
2023/03/08 | 796 | 809 | 796 | 809 | 600 |
2023/03/07 | 808 | 808 | 808 | 808 | 300 |
2023/03/06 | 808 | 809 | 792 | 794 | 600 |
2023/03/03 | 809 | 809 | 800 | 800 | 800 |
2023/03/02 | 800 | 810 | 800 | 809 | 1,000 |
2023/03/01 | 780 | 799 | 780 | 799 | 1,100 |
2023/02/28 | 787 | 799 | 760 | 776 | 2,100 |
2023/02/27 | 779 | 790 | 778 | 788 | 800 |
2023/02/24 | 779 | 779 | 765 | 779 | 900 |
2023/02/22 | 760 | 762 | 760 | 762 | 900 |
2023/02/21 | 755 | 760 | 754 | 760 | 600 |
2023/02/20 | 757 | 759 | 757 | 757 | 1,100 |
2023/02/17 | 757 | 758 | 756 | 757 | 1,300 |
2023/02/16 | 756 | 758 | 755 | 757 | 1,000 |
2023/02/15 | 759 | 759 | 756 | 756 | 300 |
2023/02/14 | 755 | 759 | 755 | 755 | 600 |
2023/02/13 | 754 | 759 | 754 | 759 | 200 |
2023/02/10 | 755 | 755 | 755 | 755 | 100 |
2023/02/09 | 758 | 758 | 758 | 758 | 200 |
2023/02/08 | 759 | 759 | 759 | 759 | 200 |
2023/02/07 | 756 | 759 | 756 | 759 | 300 |
2023/02/06 | 759 | 760 | 759 | 760 | 500 |
2023/02/03 | 760 | 760 | 759 | 759 | 400 |
2023/02/02 | 759 | 760 | 759 | 760 | 300 |
2023/02/01 | 759 | 760 | 759 | 760 | 200 |
2023/01/31 | 755 | 759 | 755 | 759 | 200 |
2023/01/30 | 755 | 761 | 752 | 752 | 1,300 |
2023/01/27 | 750 | 750 | 750 | 750 | 200 |
2023/01/23 | 750 | 755 | 750 | 750 | 500 |
2023/01/20 | 738 | 738 | 738 | 738 | 100 |
2023/01/18 | 748 | 748 | 737 | 738 | 300 |
2023/01/17 | 749 | 749 | 749 | 749 | 100 |
2023/01/16 | 737 | 737 | 737 | 737 | 100 |
2023/01/13 | 736 | 736 | 736 | 736 | 500 |
2023/01/12 | 724 | 724 | 723 | 723 | 400 |
2023/01/10 | 739 | 750 | 724 | 724 | 1,600 |
2023/01/06 | 741 | 741 | 741 | 741 | 100 |
2023/01/04 | 745 | 745 | 745 | 745 | 200 |