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 |
|---|---|---|---|---|---|
| 2024/07/26 | 470 | 486 | 470 | 472 | 4,200 |
| 2024/07/25 | 460 | 477 | 460 | 470 | 18,300 |
| 2024/07/24 | 458 | 460 | 458 | 460 | 1,100 |
| 2024/07/23 | 456 | 456 | 456 | 456 | 100 |
| 2024/07/22 | 458 | 460 | 456 | 456 | 1,000 |
| 2024/07/19 | 460 | 460 | 458 | 458 | 400 |
| 2024/07/18 | 460 | 460 | 455 | 455 | 500 |
| 2024/07/17 | 465 | 465 | 455 | 458 | 1,900 |
| 2024/07/16 | 461 | 461 | 460 | 460 | 600 |
| 2024/07/12 | 465 | 465 | 457 | 458 | 2,200 |
| 2024/07/11 | 448 | 475 | 443 | 464 | 7,200 |
| 2024/07/10 | 476 | 476 | 447 | 447 | 9,200 |
| 2024/07/09 | 478 | 478 | 466 | 469 | 1,800 |
| 2024/07/08 | 470 | 479 | 453 | 478 | 13,900 |
| 2024/07/05 | 453 | 469 | 453 | 469 | 8,300 |
| 2024/07/04 | 453 | 458 | 448 | 453 | 4,200 |
| 2024/07/03 | 447 | 453 | 446 | 446 | 6,500 |
| 2024/07/02 | 455 | 464 | 443 | 445 | 6,300 |
| 2024/07/01 | 443 | 453 | 443 | 450 | 5,300 |
| 2024/06/28 | 447 | 447 | 443 | 443 | 1,800 |
| 2024/06/27 | 437 | 448 | 437 | 447 | 800 |
| 2024/06/26 | 441 | 441 | 435 | 438 | 3,800 |
| 2024/06/25 | 444 | 445 | 441 | 441 | 2,500 |
| 2024/06/24 | 459 | 459 | 428 | 441 | 7,800 |
| 2024/06/21 | 442 | 446 | 442 | 446 | 1,000 |
| 2024/06/20 | 437 | 449 | 437 | 442 | 4,200 |
| 2024/06/19 | 439 | 440 | 438 | 438 | 1,600 |
| 2024/06/18 | 425 | 436 | 425 | 436 | 5,100 |
| 2024/06/17 | 418 | 418 | 417 | 417 | 2,800 |
| 2024/06/14 | 422 | 426 | 417 | 417 | 12,300 |
| 2024/06/13 | 425 | 433 | 423 | 423 | 2,000 |
| 2024/06/12 | 416 | 427 | 410 | 427 | 10,300 |
| 2024/06/11 | 425 | 459 | 412 | 412 | 64,100 |
| 2024/06/10 | 420 | 420 | 412 | 418 | 4,600 |
| 2024/06/07 | 409 | 409 | 406 | 406 | 1,200 |
| 2024/06/06 | 410 | 415 | 406 | 407 | 3,200 |
| 2024/06/05 | 414 | 414 | 403 | 403 | 2,800 |
| 2024/06/04 | 407 | 415 | 407 | 412 | 2,900 |
| 2024/06/03 | 403 | 404 | 403 | 404 | 200 |
| 2024/05/31 | 405 | 405 | 403 | 403 | 1,200 |
| 2024/05/30 | 407 | 411 | 400 | 407 | 4,800 |
| 2024/05/29 | 410 | 412 | 408 | 408 | 11,700 |
| 2024/05/28 | 418 | 418 | 409 | 410 | 12,800 |
| 2024/05/27 | 418 | 420 | 418 | 418 | 2,200 |
| 2024/05/24 | 423 | 423 | 416 | 418 | 2,800 |
| 2024/05/23 | 425 | 425 | 424 | 424 | 500 |
| 2024/05/22 | 424 | 425 | 424 | 424 | 1,700 |
| 2024/05/21 | 430 | 430 | 425 | 425 | 2,400 |
| 2024/05/20 | 432 | 433 | 431 | 431 | 300 |
| 2024/05/17 | 429 | 435 | 429 | 435 | 800 |
| 2024/05/16 | 431 | 431 | 429 | 429 | 2,800 |
| 2024/05/15 | 441 | 441 | 435 | 435 | 3,400 |
| 2024/05/14 | 440 | 441 | 435 | 441 | 8,500 |
| 2024/05/13 | 446 | 446 | 432 | 432 | 9,200 |
| 2024/05/10 | 445 | 447 | 421 | 430 | 17,700 |
| 2024/05/09 | 455 | 455 | 436 | 437 | 23,500 |
| 2024/05/08 | 414 | 482 | 410 | 482 | 28,600 |
| 2024/05/07 | 410 | 415 | 410 | 415 | 6,300 |
| 2024/05/02 | 402 | 407 | 402 | 407 | 1,400 |
| 2024/05/01 | 402 | 403 | 402 | 403 | 1,100 |
| 2024/04/30 | 399 | 400 | 399 | 400 | 2,000 |
| 2024/04/26 | 401 | 401 | 399 | 399 | 700 |
| 2024/04/25 | 406 | 406 | 399 | 403 | 1,900 |
| 2024/04/24 | 406 | 413 | 405 | 407 | 1,500 |
| 2024/04/23 | 402 | 406 | 402 | 406 | 300 |
| 2024/04/22 | 402 | 405 | 396 | 403 | 6,600 |
| 2024/04/19 | 407 | 411 | 402 | 402 | 5,100 |
| 2024/04/18 | 417 | 417 | 406 | 407 | 5,800 |
| 2024/04/17 | 426 | 426 | 418 | 418 | 1,900 |
| 2024/04/16 | 429 | 430 | 423 | 425 | 3,000 |
| 2024/04/15 | 436 | 436 | 416 | 431 | 4,100 |
| 2024/04/12 | 436 | 436 | 426 | 428 | 2,000 |
| 2024/04/11 | 426 | 436 | 426 | 436 | 2,500 |
| 2024/04/10 | 437 | 439 | 425 | 425 | 5,600 |
| 2024/04/09 | 423 | 436 | 412 | 434 | 6,800 |
| 2024/04/08 | 423 | 423 | 414 | 418 | 8,300 |
| 2024/04/05 | 425 | 426 | 425 | 425 | 7,600 |
| 2024/04/04 | 433 | 433 | 427 | 427 | 4,100 |
| 2024/04/03 | 451 | 451 | 434 | 434 | 10,500 |
| 2024/04/02 | 450 | 452 | 445 | 451 | 5,000 |
| 2024/04/01 | 442 | 449 | 433 | 440 | 10,700 |
| 2024/03/29 | 422 | 435 | 421 | 426 | 5,800 |
| 2024/03/28 | 423 | 430 | 422 | 422 | 3,700 |
| 2024/03/27 | 440 | 442 | 422 | 422 | 12,500 |
| 2024/03/26 | 428 | 457 | 428 | 433 | 44,800 |
| 2024/03/25 | 425 | 496 | 420 | 430 | 268,700 |
| 2024/03/22 | 420 | 422 | 412 | 420 | 7,200 |
| 2024/03/21 | 409 | 412 | 407 | 412 | 3,900 |
| 2024/03/19 | 414 | 417 | 403 | 407 | 3,300 |
| 2024/03/18 | 413 | 413 | 402 | 406 | 4,900 |
| 2024/03/15 | 404 | 412 | 404 | 412 | 80,000 |
| 2024/03/14 | 410 | 414 | 402 | 412 | 6,000 |
| 2024/03/13 | 410 | 417 | 410 | 410 | 7,400 |
| 2024/03/12 | 401 | 407 | 401 | 407 | 2,700 |
| 2024/03/11 | 403 | 417 | 403 | 414 | 4,500 |
| 2024/03/08 | 407 | 420 | 403 | 403 | 8,100 |
| 2024/03/07 | 421 | 421 | 415 | 419 | 1,900 |
| 2024/03/06 | 421 | 421 | 416 | 420 | 3,600 |
| 2024/03/05 | 424 | 424 | 416 | 421 | 2,200 |
| 2024/03/04 | 413 | 428 | 413 | 428 | 4,600 |
| 2024/03/01 | 416 | 430 | 415 | 415 | 3,900 |
| 2024/02/29 | 403 | 422 | 403 | 413 | 10,200 |
| 2024/02/28 | 407 | 412 | 404 | 404 | 2,900 |
| 2024/02/27 | 409 | 409 | 406 | 407 | 1,400 |
| 2024/02/26 | 408 | 408 | 403 | 407 | 3,300 |
| 2024/02/22 | 403 | 409 | 394 | 409 | 17,000 |
| 2024/02/21 | 397 | 403 | 395 | 403 | 2,600 |
| 2024/02/20 | 393 | 393 | 392 | 393 | 1,200 |
| 2024/02/19 | 395 | 404 | 391 | 393 | 1,700 |
| 2024/02/16 | 388 | 390 | 388 | 390 | 500 |
| 2024/02/15 | 392 | 392 | 386 | 387 | 4,600 |
| 2024/02/14 | 392 | 392 | 386 | 391 | 800 |
| 2024/02/13 | 399 | 399 | 387 | 389 | 5,000 |
| 2024/02/09 | 398 | 407 | 391 | 399 | 9,900 |
| 2024/02/08 | 407 | 407 | 405 | 406 | 5,500 |
| 2024/02/07 | 402 | 405 | 402 | 402 | 10,400 |
| 2024/02/06 | 401 | 406 | 397 | 401 | 2,600 |
| 2024/02/05 | 401 | 408 | 395 | 401 | 3,700 |
| 2024/02/02 | 403 | 405 | 397 | 401 | 7,100 |
| 2024/02/01 | 392 | 413 | 388 | 404 | 22,800 |
| 2024/01/31 | 390 | 390 | 388 | 388 | 2,000 |
| 2024/01/30 | 385 | 395 | 385 | 391 | 1,900 |
| 2024/01/29 | 384 | 393 | 383 | 384 | 6,100 |
| 2024/01/26 | 388 | 394 | 382 | 382 | 4,300 |
| 2024/01/25 | 394 | 394 | 392 | 392 | 1,000 |
| 2024/01/24 | 391 | 391 | 382 | 386 | 2,700 |
| 2024/01/23 | 389 | 394 | 388 | 388 | 4,000 |
| 2024/01/22 | 388 | 393 | 388 | 389 | 1,600 |
| 2024/01/19 | 391 | 394 | 387 | 388 | 2,600 |
| 2024/01/18 | 383 | 386 | 383 | 385 | 2,600 |
| 2024/01/17 | 386 | 390 | 383 | 386 | 3,800 |
| 2024/01/16 | 381 | 393 | 380 | 385 | 8,700 |
| 2024/01/15 | 388 | 388 | 378 | 381 | 10,000 |
| 2024/01/12 | 397 | 397 | 378 | 388 | 10,100 |
| 2024/01/11 | 394 | 397 | 389 | 397 | 2,300 |
| 2024/01/10 | 399 | 401 | 391 | 394 | 4,400 |
| 2024/01/09 | 387 | 399 | 387 | 399 | 12,300 |
| 2024/01/05 | 386 | 388 | 386 | 386 | 6,200 |
| 2024/01/04 | 376 | 387 | 373 | 387 | 18,500 |
| 2023/12/29 | 378 | 378 | 373 | 373 | 5,000 |
| 2023/12/28 | 371 | 388 | 370 | 373 | 25,500 |
| 2023/12/27 | 391 | 398 | 387 | 387 | 27,900 |
| 2023/12/26 | 401 | 401 | 389 | 390 | 8,200 |
| 2023/12/25 | 400 | 400 | 388 | 398 | 28,200 |
| 2023/12/22 | 430 | 431 | 397 | 401 | 166,300 |
| 2023/12/21 | 370 | 451 | 370 | 451 | 138,400 |
| 2023/12/20 | 372 | 373 | 371 | 371 | 6,200 |
| 2023/12/19 | 377 | 377 | 372 | 372 | 600 |
| 2023/12/18 | 372 | 372 | 371 | 371 | 800 |
| 2023/12/15 | 376 | 377 | 372 | 372 | 1,400 |
| 2023/12/14 | 374 | 376 | 374 | 376 | 600 |
| 2023/12/13 | 374 | 374 | 373 | 373 | 1,800 |
| 2023/12/12 | 374 | 374 | 372 | 372 | 900 |
| 2023/12/11 | 373 | 381 | 373 | 374 | 1,300 |
| 2023/12/08 | 375 | 381 | 375 | 379 | 1,200 |
| 2023/12/07 | 381 | 381 | 373 | 374 | 4,500 |
| 2023/12/05 | 382 | 386 | 381 | 386 | 1,900 |
| 2023/12/04 | 384 | 395 | 380 | 383 | 7,600 |
| 2023/12/01 | 381 | 382 | 381 | 382 | 1,400 |
| 2023/11/30 | 383 | 385 | 383 | 385 | 3,500 |
| 2023/11/29 | 382 | 383 | 382 | 383 | 1,200 |
| 2023/11/28 | 386 | 386 | 381 | 382 | 5,400 |
| 2023/11/27 | 384 | 390 | 379 | 387 | 14,800 |
| 2023/11/24 | 376 | 377 | 375 | 376 | 8,300 |
| 2023/11/22 | 376 | 376 | 375 | 375 | 900 |
| 2023/11/21 | 376 | 376 | 375 | 376 | 3,300 |
| 2023/11/20 | 376 | 379 | 374 | 379 | 7,700 |
| 2023/11/17 | 378 | 395 | 378 | 379 | 4,900 |
| 2023/11/16 | 378 | 379 | 373 | 379 | 12,700 |
| 2023/11/15 | 384 | 385 | 373 | 378 | 9,800 |
| 2023/11/14 | 386 | 386 | 363 | 364 | 30,100 |
| 2023/11/13 | 380 | 392 | 374 | 379 | 72,300 |
| 2023/11/10 | 362 | 436 | 362 | 404 | 344,700 |
| 2023/11/09 | 353 | 356 | 353 | 356 | 5,400 |
| 2023/11/08 | 359 | 359 | 355 | 355 | 1,100 |
| 2023/11/07 | 357 | 357 | 355 | 355 | 600 |
| 2023/11/06 | 356 | 356 | 355 | 356 | 900 |
| 2023/11/02 | 352 | 356 | 352 | 356 | 200 |
| 2023/11/01 | 355 | 357 | 355 | 357 | 1,600 |
| 2023/10/31 | 352 | 355 | 352 | 355 | 2,000 |
| 2023/10/30 | 351 | 352 | 350 | 352 | 1,200 |
| 2023/10/27 | 346 | 351 | 346 | 351 | 500 |
| 2023/10/26 | 345 | 352 | 345 | 345 | 500 |
| 2023/10/25 | 347 | 349 | 345 | 345 | 2,500 |
| 2023/10/24 | 349 | 351 | 347 | 347 | 1,000 |
| 2023/10/23 | 350 | 351 | 346 | 346 | 1,700 |
| 2023/10/20 | 349 | 350 | 349 | 350 | 200 |
| 2023/10/19 | 349 | 353 | 349 | 353 | 1,300 |
| 2023/10/18 | 350 | 353 | 350 | 353 | 200 |
| 2023/10/17 | 350 | 352 | 350 | 351 | 800 |
| 2023/10/16 | 351 | 351 | 350 | 350 | 300 |
| 2023/10/13 | 354 | 359 | 351 | 351 | 2,900 |
| 2023/10/12 | 356 | 356 | 356 | 356 | 100 |
| 2023/10/11 | 356 | 356 | 356 | 356 | 900 |
| 2023/10/10 | 354 | 359 | 354 | 359 | 1,200 |
| 2023/10/05 | 354 | 354 | 354 | 354 | 100 |
| 2023/10/04 | 351 | 354 | 351 | 351 | 1,400 |
| 2023/10/03 | 356 | 356 | 351 | 352 | 2,300 |
| 2023/10/02 | 366 | 366 | 356 | 356 | 500 |
| 2023/09/29 | 362 | 362 | 359 | 359 | 1,500 |