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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,078 | 1,095 | 1,068 | 1,079 | 11,500 |
| 2025/07/30 | 1,052 | 1,072 | 1,052 | 1,070 | 7,200 |
| 2025/07/29 | 1,062 | 1,068 | 1,049 | 1,051 | 8,200 |
| 2025/07/28 | 1,047 | 1,059 | 1,040 | 1,047 | 9,100 |
| 2025/07/25 | 1,029 | 1,047 | 1,029 | 1,039 | 6,300 |
| 2025/07/24 | 1,030 | 1,041 | 1,024 | 1,029 | 8,900 |
| 2025/07/23 | 1,027 | 1,036 | 1,021 | 1,025 | 9,700 |
| 2025/07/22 | 1,030 | 1,035 | 1,014 | 1,029 | 8,500 |
| 2025/07/18 | 1,028 | 1,030 | 1,020 | 1,030 | 4,600 |
| 2025/07/17 | 1,013 | 1,025 | 1,013 | 1,025 | 6,800 |
| 2025/07/16 | 1,020 | 1,020 | 1,010 | 1,012 | 13,600 |
| 2025/07/15 | 1,034 | 1,037 | 1,020 | 1,020 | 7,600 |
| 2025/07/14 | 1,030 | 1,035 | 1,020 | 1,020 | 8,500 |
| 2025/07/11 | 1,022 | 1,032 | 1,021 | 1,027 | 9,300 |
| 2025/07/10 | 1,023 | 1,035 | 1,023 | 1,023 | 7,100 |
| 2025/07/09 | 1,038 | 1,038 | 1,020 | 1,023 | 5,800 |
| 2025/07/08 | 1,002 | 1,037 | 1,002 | 1,033 | 16,900 |
| 2025/07/07 | 1,002 | 1,011 | 1,001 | 1,004 | 17,300 |
| 2025/07/04 | 1,003 | 1,012 | 1,003 | 1,003 | 8,100 |
| 2025/07/03 | 1,004 | 1,007 | 1,001 | 1,002 | 14,200 |
| 2025/07/02 | 1,000 | 1,008 | 997 | 1,000 | 27,500 |
| 2025/07/01 | 1,017 | 1,018 | 1,000 | 1,002 | 30,400 |
| 2025/06/30 | 1,024 | 1,028 | 1,015 | 1,015 | 27,500 |
| 2025/06/27 | 1,018 | 1,039 | 1,018 | 1,025 | 86,700 |
| 2025/06/26 | 1,125 | 1,129 | 1,115 | 1,129 | 58,000 |
| 2025/06/25 | 1,115 | 1,126 | 1,111 | 1,122 | 26,700 |
| 2025/06/24 | 1,115 | 1,122 | 1,112 | 1,115 | 23,800 |
| 2025/06/23 | 1,119 | 1,120 | 1,106 | 1,108 | 32,700 |
| 2025/06/20 | 1,125 | 1,128 | 1,119 | 1,119 | 22,500 |
| 2025/06/19 | 1,125 | 1,132 | 1,125 | 1,125 | 14,300 |
| 2025/06/18 | 1,126 | 1,135 | 1,126 | 1,126 | 19,300 |
| 2025/06/17 | 1,128 | 1,134 | 1,126 | 1,129 | 11,800 |
| 2025/06/16 | 1,127 | 1,134 | 1,127 | 1,129 | 10,800 |
| 2025/06/13 | 1,130 | 1,139 | 1,125 | 1,130 | 15,800 |
| 2025/06/12 | 1,142 | 1,142 | 1,130 | 1,130 | 16,500 |
| 2025/06/11 | 1,145 | 1,145 | 1,132 | 1,132 | 9,200 |
| 2025/06/10 | 1,141 | 1,151 | 1,136 | 1,137 | 17,800 |
| 2025/06/09 | 1,135 | 1,149 | 1,132 | 1,148 | 13,200 |
| 2025/06/06 | 1,126 | 1,135 | 1,126 | 1,135 | 8,600 |
| 2025/06/05 | 1,133 | 1,145 | 1,125 | 1,125 | 10,600 |
| 2025/06/04 | 1,150 | 1,160 | 1,130 | 1,133 | 17,000 |
| 2025/06/03 | 1,180 | 1,180 | 1,141 | 1,141 | 16,600 |
| 2025/06/02 | 1,175 | 1,182 | 1,155 | 1,160 | 20,400 |
| 2025/05/30 | 1,123 | 1,172 | 1,123 | 1,172 | 20,500 |
| 2025/05/29 | 1,120 | 1,129 | 1,120 | 1,122 | 21,200 |
| 2025/05/28 | 1,126 | 1,131 | 1,120 | 1,120 | 17,400 |
| 2025/05/27 | 1,130 | 1,137 | 1,126 | 1,126 | 17,600 |
| 2025/05/26 | 1,128 | 1,139 | 1,128 | 1,131 | 7,100 |
| 2025/05/23 | 1,132 | 1,134 | 1,126 | 1,126 | 9,800 |
| 2025/05/22 | 1,148 | 1,148 | 1,132 | 1,132 | 10,100 |
| 2025/05/21 | 1,161 | 1,161 | 1,140 | 1,140 | 7,500 |
| 2025/05/20 | 1,164 | 1,165 | 1,141 | 1,142 | 15,400 |
| 2025/05/19 | 1,174 | 1,174 | 1,154 | 1,154 | 12,800 |
| 2025/05/16 | 1,181 | 1,223 | 1,113 | 1,161 | 163,400 |
| 2025/05/15 | 1,175 | 1,195 | 1,155 | 1,186 | 17,100 |
| 2025/05/14 | 1,157 | 1,172 | 1,155 | 1,156 | 12,300 |
| 2025/05/13 | 1,180 | 1,231 | 1,122 | 1,157 | 103,900 |
| 2025/05/12 | 1,197 | 1,197 | 1,173 | 1,173 | 32,700 |
| 2025/05/09 | 1,127 | 1,184 | 1,112 | 1,157 | 38,600 |
| 2025/05/08 | 1,131 | 1,135 | 1,112 | 1,117 | 10,000 |
| 2025/05/07 | 1,122 | 1,140 | 1,122 | 1,123 | 10,100 |
| 2025/05/02 | 1,125 | 1,136 | 1,120 | 1,123 | 10,100 |
| 2025/05/01 | 1,139 | 1,139 | 1,119 | 1,131 | 11,400 |
| 2025/04/30 | 1,129 | 1,143 | 1,123 | 1,127 | 8,100 |
| 2025/04/28 | 1,110 | 1,143 | 1,110 | 1,132 | 12,500 |
| 2025/04/25 | 1,121 | 1,123 | 1,110 | 1,110 | 10,500 |
| 2025/04/24 | 1,129 | 1,130 | 1,111 | 1,123 | 7,800 |
| 2025/04/23 | 1,126 | 1,129 | 1,109 | 1,129 | 6,900 |
| 2025/04/22 | 1,091 | 1,139 | 1,091 | 1,108 | 9,400 |
| 2025/04/21 | 1,097 | 1,119 | 1,092 | 1,093 | 9,900 |
| 2025/04/18 | 1,082 | 1,100 | 1,082 | 1,087 | 5,200 |
| 2025/04/17 | 1,065 | 1,103 | 1,065 | 1,082 | 9,600 |
| 2025/04/16 | 1,094 | 1,097 | 1,062 | 1,063 | 8,500 |
| 2025/04/15 | 1,087 | 1,098 | 1,062 | 1,071 | 12,100 |
| 2025/04/14 | 1,058 | 1,080 | 1,050 | 1,051 | 9,000 |
| 2025/04/11 | 1,036 | 1,054 | 1,036 | 1,044 | 5,900 |
| 2025/04/10 | 1,041 | 1,084 | 1,016 | 1,044 | 15,900 |
| 2025/04/09 | 1,032 | 1,040 | 990 | 1,000 | 14,000 |
| 2025/04/08 | 1,001 | 1,030 | 991 | 1,002 | 22,300 |
| 2025/04/07 | 952 | 970 | 900 | 911 | 39,400 |
| 2025/04/04 | 1,021 | 1,038 | 971 | 1,005 | 33,800 |
| 2025/04/03 | 1,050 | 1,088 | 1,035 | 1,039 | 23,100 |
| 2025/04/02 | 1,120 | 1,120 | 1,079 | 1,089 | 13,000 |
| 2025/04/01 | 1,082 | 1,122 | 1,082 | 1,103 | 24,600 |
| 2025/03/31 | 1,070 | 1,083 | 1,057 | 1,067 | 8,600 |
| 2025/03/28 | 1,045 | 1,087 | 1,045 | 1,074 | 9,200 |
| 2025/03/27 | 1,042 | 1,062 | 1,042 | 1,057 | 10,800 |
| 2025/03/26 | 1,062 | 1,070 | 1,053 | 1,057 | 8,200 |
| 2025/03/25 | 1,044 | 1,063 | 1,044 | 1,062 | 7,900 |
| 2025/03/24 | 1,040 | 1,059 | 1,040 | 1,050 | 13,000 |
| 2025/03/21 | 1,038 | 1,044 | 1,034 | 1,035 | 5,800 |
| 2025/03/19 | 1,038 | 1,047 | 1,035 | 1,038 | 10,400 |
| 2025/03/18 | 1,031 | 1,040 | 1,030 | 1,034 | 6,500 |
| 2025/03/17 | 1,031 | 1,042 | 1,020 | 1,022 | 9,300 |
| 2025/03/14 | 1,017 | 1,032 | 1,017 | 1,020 | 6,800 |
| 2025/03/13 | 1,033 | 1,035 | 1,014 | 1,019 | 13,000 |
| 2025/03/12 | 1,030 | 1,040 | 1,030 | 1,032 | 7,700 |
| 2025/03/11 | 1,037 | 1,045 | 1,025 | 1,036 | 12,500 |
| 2025/03/10 | 1,047 | 1,048 | 1,034 | 1,043 | 11,800 |
| 2025/03/07 | 1,048 | 1,049 | 1,034 | 1,047 | 5,000 |
| 2025/03/06 | 1,047 | 1,054 | 1,036 | 1,047 | 8,100 |
| 2025/03/05 | 1,046 | 1,051 | 1,033 | 1,051 | 8,900 |
| 2025/03/04 | 1,053 | 1,053 | 1,047 | 1,053 | 6,000 |
| 2025/03/03 | 1,051 | 1,062 | 1,050 | 1,053 | 8,000 |
| 2025/02/28 | 1,042 | 1,066 | 1,036 | 1,052 | 11,800 |
| 2025/02/27 | 1,026 | 1,045 | 1,026 | 1,035 | 12,000 |
| 2025/02/26 | 1,023 | 1,037 | 1,010 | 1,010 | 14,600 |
| 2025/02/25 | 1,033 | 1,042 | 1,029 | 1,029 | 13,900 |
| 2025/02/21 | 1,031 | 1,059 | 1,030 | 1,045 | 9,300 |
| 2025/02/20 | 1,068 | 1,068 | 1,042 | 1,042 | 11,700 |
| 2025/02/19 | 1,056 | 1,073 | 1,056 | 1,059 | 7,200 |
| 2025/02/18 | 1,074 | 1,076 | 1,060 | 1,060 | 6,200 |
| 2025/02/17 | 1,068 | 1,083 | 1,051 | 1,074 | 16,800 |
| 2025/02/14 | 1,083 | 1,085 | 1,072 | 1,072 | 12,900 |
| 2025/02/13 | 1,065 | 1,098 | 1,055 | 1,087 | 12,900 |
| 2025/02/12 | 1,050 | 1,061 | 1,042 | 1,061 | 16,400 |
| 2025/02/10 | 1,095 | 1,104 | 1,055 | 1,055 | 29,600 |
| 2025/02/07 | 1,095 | 1,100 | 1,091 | 1,096 | 4,900 |
| 2025/02/06 | 1,107 | 1,107 | 1,090 | 1,095 | 13,000 |
| 2025/02/05 | 1,104 | 1,105 | 1,085 | 1,105 | 16,100 |
| 2025/02/04 | 1,085 | 1,108 | 1,080 | 1,080 | 18,500 |
| 2025/02/03 | 1,087 | 1,097 | 1,073 | 1,088 | 10,200 |
| 2025/01/31 | 1,079 | 1,090 | 1,073 | 1,087 | 7,300 |
| 2025/01/30 | 1,092 | 1,092 | 1,076 | 1,079 | 8,500 |
| 2025/01/29 | 1,069 | 1,099 | 1,069 | 1,089 | 11,000 |
| 2025/01/28 | 1,050 | 1,065 | 1,046 | 1,065 | 11,700 |
| 2025/01/27 | 1,048 | 1,055 | 1,040 | 1,044 | 14,600 |
| 2025/01/24 | 1,008 | 1,048 | 1,008 | 1,040 | 20,600 |
| 2025/01/23 | 1,016 | 1,020 | 1,006 | 1,008 | 11,800 |
| 2025/01/22 | 1,037 | 1,037 | 1,015 | 1,020 | 12,100 |
| 2025/01/21 | 1,012 | 1,025 | 1,009 | 1,025 | 8,400 |
| 2025/01/20 | 1,018 | 1,030 | 1,010 | 1,014 | 11,900 |
| 2025/01/17 | 1,004 | 1,024 | 998 | 1,010 | 16,900 |
| 2025/01/16 | 999 | 1,017 | 999 | 1,007 | 10,200 |
| 2025/01/15 | 1,002 | 1,033 | 995 | 998 | 28,400 |
| 2025/01/14 | 1,000 | 1,003 | 979 | 997 | 79,400 |
| 2025/01/10 | 1,035 | 1,035 | 1,000 | 1,003 | 37,200 |
| 2025/01/09 | 1,015 | 1,038 | 1,015 | 1,024 | 40,000 |
| 2025/01/08 | 1,013 | 1,024 | 1,005 | 1,016 | 47,900 |
| 2025/01/07 | 1,031 | 1,054 | 1,015 | 1,015 | 93,200 |
| 2025/01/06 | 1,079 | 1,083 | 1,030 | 1,035 | 93,900 |
| 2024/12/30 | 1,081 | 1,095 | 1,079 | 1,082 | 55,500 |
| 2024/12/27 | 1,102 | 1,116 | 1,088 | 1,092 | 151,900 |
| 2024/12/26 | 1,200 | 1,219 | 1,181 | 1,200 | 93,900 |
| 2024/12/25 | 1,175 | 1,183 | 1,170 | 1,180 | 50,900 |
| 2024/12/24 | 1,187 | 1,194 | 1,166 | 1,166 | 65,900 |
| 2024/12/23 | 1,191 | 1,197 | 1,181 | 1,183 | 61,700 |
| 2024/12/20 | 1,209 | 1,210 | 1,188 | 1,188 | 49,900 |
| 2024/12/19 | 1,221 | 1,221 | 1,191 | 1,196 | 61,200 |
| 2024/12/18 | 1,224 | 1,227 | 1,210 | 1,222 | 41,700 |
| 2024/12/17 | 1,245 | 1,245 | 1,215 | 1,224 | 51,400 |
| 2024/12/16 | 1,273 | 1,273 | 1,235 | 1,235 | 54,700 |
| 2024/12/13 | 1,266 | 1,275 | 1,261 | 1,266 | 23,600 |
| 2024/12/12 | 1,270 | 1,274 | 1,254 | 1,266 | 30,900 |
| 2024/12/11 | 1,252 | 1,277 | 1,248 | 1,261 | 37,200 |
| 2024/12/10 | 1,238 | 1,264 | 1,230 | 1,252 | 47,300 |
| 2024/12/09 | 1,241 | 1,251 | 1,232 | 1,237 | 28,300 |
| 2024/12/06 | 1,246 | 1,247 | 1,231 | 1,231 | 27,400 |
| 2024/12/05 | 1,240 | 1,258 | 1,239 | 1,245 | 20,000 |
| 2024/12/04 | 1,246 | 1,256 | 1,231 | 1,238 | 28,100 |
| 2024/12/03 | 1,256 | 1,256 | 1,230 | 1,246 | 37,700 |
| 2024/12/02 | 1,246 | 1,267 | 1,243 | 1,260 | 28,300 |
| 2024/11/29 | 1,264 | 1,280 | 1,246 | 1,246 | 29,700 |
| 2024/11/28 | 1,227 | 1,257 | 1,218 | 1,246 | 25,500 |
| 2024/11/27 | 1,229 | 1,232 | 1,214 | 1,227 | 22,800 |
| 2024/11/26 | 1,236 | 1,241 | 1,226 | 1,226 | 14,800 |
| 2024/11/25 | 1,244 | 1,250 | 1,231 | 1,231 | 28,600 |
| 2024/11/22 | 1,225 | 1,242 | 1,217 | 1,227 | 20,700 |
| 2024/11/21 | 1,212 | 1,221 | 1,205 | 1,214 | 19,600 |
| 2024/11/20 | 1,214 | 1,234 | 1,211 | 1,211 | 21,300 |
| 2024/11/19 | 1,213 | 1,220 | 1,194 | 1,210 | 35,300 |
| 2024/11/18 | 1,193 | 1,220 | 1,184 | 1,208 | 36,000 |
| 2024/11/15 | 1,200 | 1,216 | 1,186 | 1,201 | 59,200 |
| 2024/11/14 | 1,229 | 1,229 | 1,196 | 1,196 | 83,500 |
| 2024/11/13 | 1,245 | 1,252 | 1,221 | 1,225 | 69,400 |
| 2024/11/12 | 1,252 | 1,259 | 1,242 | 1,250 | 37,900 |
| 2024/11/11 | 1,248 | 1,270 | 1,245 | 1,252 | 49,000 |
| 2024/11/08 | 1,300 | 1,300 | 1,235 | 1,246 | 84,100 |
| 2024/11/07 | 1,297 | 1,303 | 1,282 | 1,292 | 34,500 |
| 2024/11/06 | 1,292 | 1,299 | 1,288 | 1,292 | 14,300 |
| 2024/11/05 | 1,334 | 1,334 | 1,283 | 1,287 | 38,300 |
| 2024/11/01 | 1,329 | 1,334 | 1,305 | 1,316 | 26,700 |
| 2024/10/31 | 1,337 | 1,349 | 1,320 | 1,334 | 15,400 |
| 2024/10/30 | 1,349 | 1,351 | 1,321 | 1,323 | 23,600 |
| 2024/10/29 | 1,310 | 1,347 | 1,299 | 1,332 | 30,100 |
| 2024/10/28 | 1,264 | 1,302 | 1,264 | 1,300 | 22,500 |
| 2024/10/25 | 1,285 | 1,295 | 1,264 | 1,264 | 31,800 |
| 2024/10/24 | 1,265 | 1,286 | 1,251 | 1,286 | 28,700 |
| 2024/10/23 | 1,301 | 1,306 | 1,261 | 1,277 | 89,800 |
| 2024/10/22 | 1,339 | 1,343 | 1,307 | 1,307 | 52,800 |
| 2024/10/21 | 1,337 | 1,352 | 1,331 | 1,336 | 25,000 |
| 2024/10/18 | 1,357 | 1,357 | 1,333 | 1,335 | 37,700 |
| 2024/10/17 | 1,349 | 1,360 | 1,344 | 1,347 | 26,500 |
| 2024/10/16 | 1,349 | 1,367 | 1,345 | 1,347 | 33,000 |
| 2024/10/15 | 1,353 | 1,369 | 1,348 | 1,352 | 31,600 |
| 2024/10/11 | 1,369 | 1,370 | 1,344 | 1,347 | 63,300 |
| 2024/10/10 | 1,379 | 1,393 | 1,370 | 1,370 | 24,800 |
| 2024/10/09 | 1,398 | 1,405 | 1,378 | 1,378 | 33,500 |
| 2024/10/08 | 1,380 | 1,420 | 1,380 | 1,385 | 46,500 |
| 2024/10/07 | 1,400 | 1,402 | 1,368 | 1,380 | 45,700 |