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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |