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
2013/12/30 1,120 1,120 1,120 1,120 100
2013/12/26 1,185 1,185 1,100 1,100 200
2013/12/25 1,026 1,058 1,026 1,035 500
2013/12/24 1,060 1,060 1,025 1,025 600
2013/12/20 1,057 1,160 1,040 1,040 1,800
2013/12/19 1,000 1,000 1,000 1,000 100
2013/12/18 990 1,000 990 1,000 300
2013/12/17 1,020 1,020 945 945 200
2013/12/16 1,000 1,000 1,000 1,000 200
2013/12/13 1,030 1,030 1,030 1,030 200
2013/12/12 1,020 1,020 1,020 1,020 300
2013/12/11 990 990 990 990 100
2013/12/09 990 990 990 990 100
2013/12/04 990 990 990 990 100
2013/12/03 990 990 990 990 200
2013/11/28 990 990 990 990 100
2013/11/27 961 961 961 961 100
2013/11/26 990 990 970 970 200
2013/11/25 975 975 975 975 100
2013/11/22 990 990 990 990 400
2013/11/20 990 990 990 990 100
2013/11/19 990 990 990 990 300
2013/11/18 1,000 1,000 990 990 300
2013/11/15 941 990 941 990 900
2013/11/14 950 950 950 950 100
2013/11/13 940 950 940 950 200
2013/11/12 940 940 940 940 100
2013/11/06 1,000 1,000 1,000 1,000 400
2013/10/28 970 970 970 970 100
2013/10/24 930 940 930 940 500
2013/10/23 940 940 940 940 400
2013/10/22 945 945 930 930 1,600
2013/10/16 990 990 990 990 100
2013/10/10 970 970 970 970 200
2013/10/03 951 970 910 970 700
2013/10/01 981 981 981 981 200
2013/09/27 991 991 981 981 400
2013/09/24 1,020 1,020 1,020 1,020 100
2013/09/18 990 990 990 990 100
2013/09/12 1,000 1,000 1,000 1,000 1,000
2013/09/10 1,000 1,030 1,000 1,030 200
2013/09/09 990 1,000 990 1,000 300
2013/09/04 1,050 1,050 1,050 1,050 100
2013/08/30 1,100 1,100 1,100 1,100 100
2013/08/26 1,149 1,149 1,100 1,100 200
2013/08/23 1,080 1,100 1,080 1,100 700
2013/08/22 1,096 1,096 1,096 1,096 100
2013/08/19 1,006 1,006 1,006 1,006 100
2013/08/12 1,096 1,096 1,096 1,096 100
2013/08/09 1,005 1,006 1,005 1,006 600
2013/08/05 1,190 1,190 1,190 1,190 300
2013/08/02 1,199 1,199 1,199 1,199 500
2013/07/29 1,052 1,052 1,052 1,052 100
2013/07/26 1,190 1,200 1,190 1,200 400
2013/07/25 1,100 1,100 1,100 1,100 100
2013/07/23 1,050 1,050 1,050 1,050 200
2013/07/22 1,195 1,200 1,195 1,200 500
2013/07/19 1,230 1,230 1,230 1,230 800
2013/07/18 1,170 1,250 1,170 1,250 2,100
2013/07/16 1,050 1,050 1,050 1,050 200
2013/07/12 1,100 1,100 1,050 1,050 400
2013/07/11 1,070 1,070 1,050 1,050 600
2013/07/10 1,050 1,050 1,050 1,050 400
2013/07/09 990 1,050 990 1,050 300
2013/07/08 1,050 1,050 1,050 1,050 100
2013/07/05 1,023 1,050 1,023 1,050 200
2013/07/04 1,000 1,000 1,000 1,000 100
2013/07/03 990 990 990 990 100
2013/07/02 1,050 1,050 1,050 1,050 300
2013/07/01 1,020 1,020 1,020 1,020 200
2013/06/28 980 980 980 980 200
2013/06/26 990 1,040 990 1,040 200
2013/06/24 945 1,050 945 1,050 1,200
2013/06/21 1,000 1,050 1,000 1,050 300
2013/06/14 1,050 1,100 1,050 1,100 500
2013/06/13 1,050 1,050 1,050 1,050 3,900
2013/06/12 1,050 1,050 1,050 1,050 2,000
2013/06/11 1,050 1,050 1,050 1,050 2,000
2013/06/10 1,050 1,050 1,050 1,050 200
2013/06/07 1,100 1,100 1,000 1,000 2,900
2013/06/06 920 1,050 920 1,050 300
2013/06/05 1,030 1,100 1,000 1,100 7,200
2013/06/04 1,050 1,060 1,000 1,000 3,100
2013/06/03 1,050 1,080 1,050 1,080 1,200
2013/05/31 1,050 1,100 1,050 1,100 1,400
2013/05/30 1,010 1,020 965 1,020 1,300
2013/05/29 1,010 1,010 1,010 1,010 1,000
2013/05/28 1,010 1,010 1,010 1,010 1,500
2013/05/27 914 1,000 880 999 2,000
2013/05/24 965 1,030 965 1,010 4,000
2013/05/23 1,230 1,230 1,040 1,040 1,800
2013/05/22 1,230 1,250 1,200 1,200 1,200
2013/05/21 1,200 1,230 1,200 1,230 500
2013/05/20 1,230 1,249 1,220 1,220 1,200
2013/05/17 1,200 1,200 1,170 1,170 1,100
2013/05/16 1,162 1,240 1,162 1,235 1,000
2013/05/15 1,173 1,173 1,155 1,155 1,500
2013/05/14 1,320 1,320 1,220 1,220 800
2013/05/13 1,176 1,236 1,176 1,200 1,000
2013/05/10 1,285 1,285 1,170 1,170 1,800
2013/05/09 1,380 1,380 1,295 1,295 800
2013/05/08 1,448 1,448 1,370 1,370 1,000
2013/05/07 1,249 1,426 1,249 1,426 9,300
2013/05/02 1,189 1,195 1,159 1,194 1,200
2013/05/01 1,150 1,151 1,150 1,151 300
2013/04/30 1,190 1,190 1,140 1,140 1,500
2013/04/26 1,190 1,190 1,150 1,150 1,700
2013/04/25 1,150 1,190 1,120 1,190 1,900
2013/04/24 1,200 1,229 1,165 1,171 3,400
2013/04/23 1,160 1,162 1,160 1,162 500
2013/04/22 1,162 1,200 1,144 1,199 4,300
2013/04/19 1,150 1,152 1,150 1,151 400
2013/04/18 1,101 1,174 1,101 1,171 1,500
2013/04/17 1,165 1,165 1,100 1,104 2,900
2013/04/16 1,210 1,210 1,170 1,170 600
2013/04/15 1,250 1,250 1,250 1,250 300
2013/04/12 1,290 1,290 1,231 1,250 400
2013/04/11 1,200 1,290 1,177 1,290 900
2013/04/10 1,299 1,374 1,170 1,170 3,400
2013/04/09 1,280 1,320 1,250 1,280 4,000
2013/04/08 1,340 1,347 1,220 1,280 2,300
2013/04/05 1,399 1,420 1,280 1,280 3,700
2013/04/04 1,384 1,384 1,384 1,384 100
2013/04/03 1,440 1,440 1,299 1,329 1,500
2013/04/02 1,280 1,350 1,280 1,350 1,100
2013/04/01 1,519 1,570 1,302 1,450 7,200
2013/03/29 1,100 1,280 1,100 1,279 3,800
2013/03/28 1,110 1,110 1,070 1,070 900
2013/03/27 1,100 1,100 1,090 1,090 400
2013/03/26 1,100 1,130 1,031 1,097 4,000
2013/03/25 1,206 1,206 1,100 1,100 1,900
2013/03/22 1,115 1,210 1,115 1,156 2,700
2013/03/21 1,200 1,230 1,113 1,115 1,000
2013/03/19 1,295 1,295 1,100 1,100 2,500
2013/03/18 1,301 1,371 1,250 1,270 2,800
2013/03/15 1,559 1,590 1,300 1,400 6,800
2013/03/14 1,189 1,399 1,131 1,399 9,200
2013/03/13 991 1,099 991 1,099 2,400
2013/03/12 1,007 1,050 985 1,049 3,000
2013/03/11 1,074 1,100 1,000 1,065 9,000
2013/03/08 1,590 1,590 1,156 1,250 16,800
2013/03/07 1,600 1,610 1,260 1,550 18,500
2013/03/06 1,280 1,310 1,250 1,310 11,100
2013/03/05 935 1,010 825 1,010 18,200
2013/03/04 860 860 860 860 4,500
2013/03/01 650 710 650 710 14,200
2013/02/28 543 633 543 610 14,800
2013/02/27 535 535 531 533 2,400
2013/02/26 547 548 525 548 2,200
2013/02/25 560 560 547 547 1,200
2013/02/22 548 560 530 560 3,700
2013/02/21 543 550 533 543 2,800
2013/02/20 541 550 530 540 2,300
2013/02/19 555 560 540 541 1,200
2013/02/18 561 580 535 545 3,300
2013/02/15 550 550 503 521 3,500
2013/02/14 580 580 552 555 1,200
2013/02/13 580 590 555 590 2,500
2013/02/12 586 600 570 600 4,200
2013/02/08 590 590 575 580 3,400
2013/02/07 590 600 590 600 1,100
2013/02/06 620 620 588 588 1,800
2013/02/05 563 600 560 580 4,700
2013/02/04 610 620 557 557 19,300
2013/02/01 525 540 520 520 3,500
2013/01/31 520 530 515 525 2,200
2013/01/30 501 524 501 524 3,400
2013/01/29 520 525 510 510 2,800
2013/01/28 521 539 495 510 5,000
2013/01/25 485 505 484 505 5,200
2013/01/24 470 489 462 489 2,700
2013/01/23 469 470 461 470 3,400
2013/01/22 473 478 469 469 900
2013/01/21 467 479 463 465 11,500
2013/01/18 466 488 463 466 5,400
2013/01/17 484 484 461 480 4,300
2013/01/16 470 481 460 480 7,800
2013/01/15 476 492 469 470 4,300
2013/01/11 474 475 468 468 1,700
2013/01/10 489 490 476 490 5,600
2013/01/09 501 535 483 496 5,700
2013/01/08 442 487 437 485 12,100
2013/01/07 451 451 416 434 7,900
2013/01/04 475 475 445 451 11,800

このページの先頭へ