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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 1,369 | 1,389 | 1,365 | 1,386 | 44,600 |
| 2024/10/03 | 1,400 | 1,419 | 1,355 | 1,367 | 91,400 |
| 2024/10/02 | 1,387 | 1,401 | 1,369 | 1,400 | 76,700 |
| 2024/10/01 | 1,410 | 1,430 | 1,342 | 1,388 | 237,800 |
| 2024/09/30 | 1,282 | 1,484 | 1,280 | 1,464 | 304,200 |
| 2024/09/27 | 1,304 | 1,399 | 1,222 | 1,325 | 849,000 |
| 2024/09/26 | 884 | 884 | 884 | 884 | 7,200 |
| 2024/09/25 | 734 | 734 | 734 | 734 | 5,500 |
| 2024/09/24 | 530 | 634 | 526 | 634 | 8,000 |
| 2024/09/20 | 544 | 544 | 533 | 534 | 5,100 |
| 2024/09/19 | 536 | 536 | 536 | 536 | 500 |
| 2024/09/18 | 540 | 540 | 525 | 536 | 1,900 |
| 2024/09/17 | 553 | 555 | 533 | 540 | 6,100 |
| 2024/09/13 | 535 | 542 | 531 | 533 | 4,000 |
| 2024/09/12 | 528 | 535 | 528 | 535 | 300 |
| 2024/09/11 | 530 | 530 | 520 | 520 | 1,400 |
| 2024/09/10 | 537 | 537 | 530 | 530 | 1,200 |
| 2024/09/09 | 520 | 548 | 520 | 538 | 3,800 |
| 2024/09/06 | 531 | 533 | 521 | 527 | 4,500 |
| 2024/09/05 | 531 | 541 | 531 | 531 | 1,000 |
| 2024/09/04 | 551 | 551 | 525 | 531 | 7,300 |
| 2024/09/03 | 546 | 552 | 543 | 551 | 500 |
| 2024/09/02 | 543 | 552 | 540 | 552 | 3,000 |
| 2024/08/30 | 540 | 553 | 537 | 552 | 1,900 |
| 2024/08/29 | 552 | 552 | 540 | 549 | 1,400 |
| 2024/08/28 | 553 | 553 | 552 | 553 | 400 |
| 2024/08/27 | 553 | 563 | 543 | 553 | 2,700 |
| 2024/08/26 | 544 | 550 | 542 | 550 | 4,700 |
| 2024/08/23 | 559 | 559 | 540 | 540 | 4,100 |
| 2024/08/22 | 586 | 586 | 544 | 558 | 11,600 |
| 2024/08/21 | 569 | 597 | 566 | 587 | 10,700 |
| 2024/08/20 | 565 | 585 | 565 | 570 | 6,400 |
| 2024/08/19 | 572 | 572 | 555 | 563 | 8,500 |
| 2024/08/16 | 545 | 580 | 525 | 572 | 19,100 |
| 2024/08/15 | 518 | 554 | 502 | 542 | 30,400 |
| 2024/08/14 | 514 | 514 | 508 | 510 | 3,900 |
| 2024/08/13 | 524 | 529 | 503 | 514 | 12,600 |
| 2024/08/09 | 500 | 538 | 500 | 524 | 28,600 |
| 2024/08/08 | 478 | 505 | 478 | 498 | 9,600 |
| 2024/08/07 | 457 | 516 | 454 | 475 | 15,800 |
| 2024/08/06 | 441 | 470 | 441 | 457 | 18,600 |
| 2024/08/05 | 455 | 462 | 435 | 438 | 23,900 |
| 2024/08/02 | 462 | 465 | 456 | 458 | 7,400 |
| 2024/08/01 | 470 | 471 | 466 | 466 | 3,400 |
| 2024/07/31 | 490 | 490 | 461 | 469 | 5,600 |
| 2024/07/30 | 480 | 488 | 477 | 485 | 4,100 |
| 2024/07/29 | 472 | 488 | 462 | 488 | 2,600 |
| 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 |