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

グランディーズ(3261)の株価時系列情報

グランディーズ(3261)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
2026/09/24 433 436 430 432 11,800
2026/09/18 427 430 425 430 4,300
2026/09/17 426 426 424 426 2,900
2026/09/16 425 425 421 425 1,400
2026/09/15 423 425 420 420 1,700
2026/09/14 415 423 415 423 3,800
2026/09/11 423 423 415 416 6,500
2026/09/10 429 429 422 423 2,600
2026/09/09 427 429 422 429 5,400
2026/09/08 429 429 425 427 6,400
2026/09/07 419 427 419 421 4,800
2026/09/04 423 423 417 418 2,300
2026/09/03 423 425 417 417 6,000
2026/09/02 427 427 415 417 22,400
2026/09/01 415 420 412 420 4,800
2026/08/31 412 415 412 415 3,000
2026/08/28 409 412 409 412 3,700
2026/08/27 405 409 404 409 9,700
2026/08/26 413 417 404 406 15,900
2026/08/25 410 412 410 411 8,600
2026/08/24 410 410 409 410 1,900
2026/08/21 410 410 407 408 3,000
2026/08/20 409 413 407 408 2,300
2026/08/19 409 409 408 409 1,800
2026/08/18 409 411 409 410 3,200
2026/08/17 408 410 406 408 3,400
2026/08/14 401 408 401 404 7,700
2026/08/13 400 403 398 398 3,800
2026/08/12 401 404 397 400 4,300
2026/08/10 394 402 394 395 14,400
2026/08/07 403 403 393 393 19,700
2026/08/06 402 403 402 403 5,400
2026/08/05 404 409 400 402 6,600
2026/08/04 402 410 402 409 4,300
2026/08/03 403 404 401 401 3,500
2026/07/31 400 401 400 400 4,200
2026/07/30 397 400 397 399 2,300
2026/07/29 400 403 398 399 5,700
2026/07/28 401 404 400 401 4,500
2026/07/27 396 399 396 399 5,800
2026/07/24 402 402 397 398 3,700
2026/07/23 400 402 399 401 4,900
2026/07/22 398 399 397 399 800
2026/07/21 395 399 395 398 2,200
2026/07/17 400 400 395 396 4,500
2026/07/16 399 399 397 399 1,200
2026/07/15 402 402 397 398 1,800
2026/07/14 397 402 397 400 8,200
2026/07/13 395 398 395 397 2,800
2026/07/10 398 399 394 395 4,600
2026/07/09 399 399 394 394 4,200
2026/07/08 398 398 395 398 5,300
2026/07/07 395 399 393 395 7,100
2026/07/06 390 395 390 391 28,000
2026/07/03 382 393 382 391 9,700
2026/07/02 380 392 380 384 11,100
2026/07/01 380 385 380 380 7,000
2026/06/30 380 382 379 379 4,600
2026/06/29 376 380 376 379 8,700
2026/06/26 383 385 378 380 10,100
2026/06/25 382 383 379 380 8,400
2026/06/24 379 385 379 382 11,700
2026/06/23 392 392 382 384 7,200
2026/06/22 392 396 391 391 9,600
2026/06/19 385 392 381 392 6,600
2026/06/18 387 392 383 390 5,300
2026/06/17 381 387 381 387 8,400
2026/06/16 389 389 381 381 13,600
2026/06/15 395 395 381 381 22,500
2026/06/12 405 405 394 394 13,600
2026/06/11 402 406 402 403 7,500
2026/06/10 428 428 410 421 7,100
2026/06/09 436 437 419 433 7,700
2026/06/08 412 438 394 438 20,700
2026/06/05 389 419 389 417 27,300
2026/06/04 387 395 386 389 7,000
2026/06/03 385 406 385 389 20,500
2026/06/02 388 388 386 386 3,500
2026/06/01 388 389 387 389 2,100
2026/05/29 388 391 388 390 3,300
2026/05/28 392 392 386 388 3,200
2026/05/27 389 393 386 391 15,100
2026/05/26 386 390 386 389 4,300
2026/05/25 392 398 388 391 9,900
2026/05/22 394 399 387 397 16,700
2026/05/21 398 403 398 399 3,500
2026/05/20 398 400 397 398 7,100
2026/05/19 399 400 393 400 5,500
2026/05/18 409 409 393 395 19,300
2026/05/15 415 415 391 392 26,600
2026/05/14 425 425 403 415 33,600
2026/05/13 436 436 427 427 17,500
2026/05/12 448 448 438 438 8,100
2026/05/11 448 450 439 440 15,700
2026/05/08 455 467 450 453 11,100
2026/05/07 447 454 446 451 6,300
2026/05/01 455 455 446 446 6,000
2026/04/30 453 453 450 451 4,800
2026/04/28 448 453 447 450 11,000
2026/04/27 454 459 447 447 14,200
2026/04/24 451 459 451 459 8,800
2026/04/23 463 463 454 455 19,700
2026/04/22 467 469 463 463 5,700
2026/04/21 475 475 464 466 20,300
2026/04/20 478 478 471 473 10,700
2026/04/17 476 478 474 477 4,600
2026/04/16 474 478 473 476 10,000
2026/04/15 478 480 475 475 4,900
2026/04/14 481 486 477 478 6,600
2026/04/13 476 483 475 481 6,000
2026/04/10 480 480 474 478 4,000
2026/04/09 480 486 480 481 6,000
2026/04/08 475 486 474 479 8,200
2026/04/07 472 478 471 475 6,700
2026/04/06 475 477 470 475 12,700
2026/04/03 481 484 476 476 1,900
2026/03/27 475 480 475 478 8,200
2026/03/26 485 485 477 477 8,500
2026/03/25 486 487 480 485 8,300
2026/03/24 475 484 475 478 5,400
2026/03/23 478 478 467 474 18,100
2026/03/19 488 488 477 484 10,800
2026/03/18 475 490 474 488 19,200
2026/03/17 472 478 470 477 14,300
2026/03/16 481 482 471 472 21,900
2026/03/13 484 489 481 481 10,300
2026/03/12 483 489 482 484 11,800
2026/03/11 485 488 484 484 10,200
2026/03/10 489 492 484 484 17,500
2026/03/09 496 496 483 489 16,700
2026/03/06 501 501 495 496 10,900
2026/03/05 497 504 491 501 15,800
2026/03/04 500 500 488 489 36,200
2026/03/03 508 510 503 503 14,100
2026/03/02 505 511 505 509 11,000
2026/02/27 513 515 509 512 8,000
2026/02/26 506 517 506 514 9,700
2026/02/25 504 510 504 505 20,500
2026/02/24 508 512 508 509 14,200
2026/02/20 520 520 514 516 11,800
2026/02/19 524 526 519 524 7,600
2026/02/18 516 526 513 526 26,300
2026/02/17 516 520 512 515 18,500
2026/02/16 521 521 516 516 12,100
2026/02/13 518 522 517 519 13,400
2026/02/12 512 525 512 522 20,800
2026/02/10 507 519 502 517 39,800
2026/02/09 506 507 501 501 41,600
2026/02/06 512 512 504 504 19,000
2026/02/05 509 519 509 509 26,400
2026/02/04 513 513 503 508 36,500
2026/02/03 518 518 512 514 26,500
2026/02/02 512 521 512 513 29,500
2026/01/30 515 522 511 513 28,000
2026/01/29 529 530 517 522 41,700
2026/01/28 542 542 528 535 54,000
2026/01/27 552 553 544 544 43,300
2026/01/26 556 557 552 552 39,600
2026/01/23 555 561 555 558 14,400
2026/01/22 556 558 555 557 25,300
2026/01/21 565 565 555 556 40,600
2026/01/20 570 571 567 567 15,300
2026/01/19 573 575 566 570 20,200
2026/01/16 565 574 561 572 29,200
2026/01/15 564 569 556 565 44,500
2026/01/14 583 583 570 570 54,300
2026/01/13 584 586 580 580 34,400
2026/01/09 583 591 580 584 55,200
2026/01/08 575 580 574 578 37,500
2026/01/07 577 579 575 576 46,400
2026/01/06 579 583 576 577 43,200
2026/01/05 591 591 575 580 86,700
2025/12/30 604 607 590 595 116,500
2025/12/29 617 617 604 606 211,300
2025/12/26 674 675 661 662 198,900
2025/12/25 675 677 670 673 198,600
2025/12/24 676 694 663 670 679,000
2025/12/23 741 741 741 741 40,100
2025/12/22 1,191 1,192 891 891 177,000
2025/12/19 1,190 1,191 1,186 1,191 10,500
2025/12/18 1,190 1,191 1,184 1,190 10,700
2025/12/17 1,189 1,195 1,187 1,192 6,000
2025/12/16 1,188 1,195 1,188 1,189 5,200
2025/12/15 1,198 1,198 1,188 1,188 8,000
2025/12/12 1,185 1,189 1,176 1,189 7,400
2025/12/11 1,166 1,184 1,166 1,184 14,200
2025/12/10 1,156 1,170 1,155 1,166 11,500
2025/12/09 1,183 1,183 1,155 1,155 23,200
2025/12/08 1,196 1,199 1,180 1,180 16,900
2025/12/05 1,202 1,203 1,188 1,196 12,000
2025/12/04 1,201 1,210 1,199 1,202 10,600
2025/12/03 1,207 1,210 1,201 1,201 8,800
2025/12/02 1,215 1,215 1,208 1,215 8,600
2025/12/01 1,210 1,215 1,203 1,215 12,100
2025/11/28 1,195 1,203 1,195 1,203 10,900
2025/11/27 1,186 1,199 1,186 1,195 15,400
2025/11/26 1,177 1,185 1,175 1,184 9,300
2025/11/25 1,178 1,183 1,174 1,177 10,700
2025/11/21 1,175 1,182 1,175 1,178 8,700
2025/11/20 1,178 1,182 1,173 1,182 6,800

このページの先頭へ