グランディハウス(8999)の株価時系列情報
グランディハウス(8999)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 | 528 | 532 | 527 | 532 | 45,400 |
| 2025/06/12 | 530 | 531 | 527 | 530 | 22,400 |
| 2025/06/11 | 528 | 531 | 528 | 530 | 18,300 |
| 2025/06/10 | 530 | 533 | 528 | 529 | 49,400 |
| 2025/06/09 | 530 | 531 | 528 | 531 | 30,800 |
| 2025/06/06 | 529 | 531 | 526 | 527 | 28,400 |
| 2025/06/05 | 523 | 527 | 523 | 527 | 29,500 |
| 2025/06/04 | 522 | 527 | 522 | 523 | 18,900 |
| 2025/06/03 | 527 | 527 | 522 | 522 | 25,100 |
| 2025/06/02 | 522 | 526 | 521 | 524 | 42,400 |
| 2025/05/30 | 524 | 528 | 523 | 525 | 54,400 |
| 2025/05/29 | 526 | 528 | 525 | 526 | 45,800 |
| 2025/05/28 | 531 | 534 | 526 | 526 | 53,300 |
| 2025/05/27 | 526 | 530 | 526 | 530 | 18,400 |
| 2025/05/26 | 526 | 527 | 524 | 525 | 30,400 |
| 2025/05/23 | 520 | 526 | 520 | 524 | 24,800 |
| 2025/05/22 | 520 | 522 | 516 | 518 | 31,400 |
| 2025/05/21 | 526 | 527 | 519 | 523 | 52,900 |
| 2025/05/20 | 524 | 527 | 520 | 520 | 56,500 |
| 2025/05/19 | 520 | 527 | 520 | 525 | 64,900 |
| 2025/05/16 | 521 | 527 | 517 | 522 | 85,900 |
| 2025/05/15 | 535 | 537 | 525 | 526 | 88,500 |
| 2025/05/14 | 545 | 546 | 534 | 535 | 59,700 |
| 2025/05/13 | 549 | 551 | 543 | 544 | 54,400 |
| 2025/05/12 | 555 | 555 | 549 | 552 | 57,200 |
| 2025/05/09 | 548 | 553 | 545 | 553 | 58,100 |
| 2025/05/08 | 548 | 548 | 543 | 546 | 21,400 |
| 2025/05/07 | 544 | 548 | 543 | 545 | 36,900 |
| 2025/05/02 | 550 | 550 | 541 | 548 | 38,300 |
| 2025/05/01 | 545 | 549 | 543 | 548 | 33,200 |
| 2025/04/30 | 548 | 552 | 542 | 550 | 47,900 |
| 2025/04/28 | 559 | 560 | 536 | 545 | 182,700 |
| 2025/04/25 | 555 | 559 | 550 | 559 | 53,100 |
| 2025/04/24 | 559 | 559 | 553 | 557 | 27,600 |
| 2025/04/23 | 553 | 559 | 553 | 559 | 43,400 |
| 2025/04/22 | 545 | 553 | 545 | 551 | 34,100 |
| 2025/04/21 | 545 | 553 | 545 | 552 | 29,800 |
| 2025/04/18 | 545 | 549 | 539 | 549 | 36,500 |
| 2025/04/17 | 535 | 542 | 535 | 541 | 29,600 |
| 2025/04/16 | 534 | 539 | 534 | 535 | 22,300 |
| 2025/04/15 | 536 | 538 | 532 | 532 | 18,600 |
| 2025/04/14 | 531 | 535 | 531 | 533 | 30,900 |
| 2025/04/11 | 526 | 532 | 515 | 530 | 46,200 |
| 2025/04/10 | 535 | 537 | 528 | 534 | 95,000 |
| 2025/04/09 | 514 | 521 | 504 | 514 | 84,100 |
| 2025/04/08 | 510 | 527 | 509 | 521 | 141,100 |
| 2025/04/07 | 492 | 503 | 481 | 492 | 258,700 |
| 2025/04/04 | 514 | 519 | 500 | 510 | 178,800 |
| 2025/04/03 | 521 | 529 | 520 | 529 | 75,000 |
| 2025/04/02 | 541 | 541 | 534 | 537 | 47,100 |
| 2025/04/01 | 543 | 543 | 535 | 538 | 68,000 |
| 2025/03/31 | 547 | 547 | 537 | 537 | 127,800 |
| 2025/03/28 | 548 | 562 | 540 | 550 | 219,400 |
| 2025/03/27 | 585 | 589 | 581 | 589 | 189,800 |
| 2025/03/26 | 590 | 590 | 584 | 590 | 117,400 |
| 2025/03/25 | 588 | 588 | 584 | 586 | 72,200 |
| 2025/03/24 | 587 | 589 | 584 | 586 | 76,000 |
| 2025/03/21 | 589 | 592 | 584 | 585 | 106,700 |
| 2025/03/19 | 588 | 594 | 588 | 589 | 42,800 |
| 2025/03/18 | 584 | 591 | 584 | 588 | 51,000 |
| 2025/03/17 | 587 | 588 | 584 | 584 | 63,600 |
| 2025/03/14 | 583 | 587 | 583 | 585 | 39,800 |
| 2025/03/13 | 588 | 588 | 583 | 584 | 37,900 |
| 2025/03/12 | 584 | 587 | 583 | 585 | 40,700 |
| 2025/03/11 | 587 | 588 | 579 | 584 | 56,600 |
| 2025/03/10 | 595 | 595 | 588 | 590 | 79,400 |
| 2025/03/07 | 592 | 598 | 590 | 592 | 60,000 |
| 2025/03/06 | 594 | 600 | 591 | 599 | 64,300 |
| 2025/03/05 | 587 | 597 | 587 | 597 | 59,600 |
| 2025/03/04 | 586 | 590 | 582 | 588 | 84,600 |
| 2025/03/03 | 583 | 588 | 580 | 586 | 43,000 |
| 2025/02/28 | 579 | 583 | 576 | 578 | 37,600 |
| 2025/02/27 | 578 | 584 | 578 | 579 | 39,500 |
| 2025/02/26 | 583 | 585 | 577 | 584 | 65,500 |
| 2025/02/25 | 580 | 588 | 580 | 584 | 39,400 |
| 2025/02/21 | 589 | 590 | 583 | 588 | 28,400 |
| 2025/02/20 | 590 | 590 | 580 | 587 | 51,500 |
| 2025/02/19 | 591 | 591 | 587 | 589 | 10,900 |
| 2025/02/18 | 591 | 595 | 590 | 590 | 24,500 |
| 2025/02/17 | 590 | 595 | 587 | 594 | 27,000 |
| 2025/02/14 | 587 | 589 | 582 | 589 | 39,800 |
| 2025/02/13 | 586 | 590 | 586 | 587 | 36,200 |
| 2025/02/12 | 587 | 590 | 587 | 588 | 19,500 |
| 2025/02/10 | 587 | 592 | 586 | 586 | 87,700 |
| 2025/02/07 | 592 | 596 | 591 | 595 | 28,400 |
| 2025/02/06 | 591 | 597 | 591 | 596 | 37,300 |
| 2025/02/05 | 586 | 596 | 585 | 591 | 79,700 |
| 2025/02/04 | 584 | 586 | 580 | 583 | 32,300 |
| 2025/02/03 | 585 | 585 | 575 | 579 | 63,400 |
| 2025/01/31 | 585 | 585 | 579 | 585 | 24,900 |
| 2025/01/30 | 577 | 584 | 577 | 584 | 41,500 |
| 2025/01/29 | 580 | 582 | 578 | 578 | 24,700 |
| 2025/01/28 | 575 | 580 | 575 | 580 | 20,800 |
| 2025/01/27 | 573 | 578 | 572 | 576 | 15,300 |
| 2025/01/24 | 571 | 575 | 568 | 569 | 39,700 |
| 2025/01/23 | 571 | 572 | 567 | 570 | 35,000 |
| 2025/01/22 | 572 | 580 | 571 | 571 | 66,900 |
| 2025/01/21 | 574 | 575 | 565 | 572 | 70,400 |
| 2025/01/20 | 564 | 566 | 560 | 565 | 44,000 |
| 2025/01/17 | 558 | 560 | 555 | 558 | 38,100 |
| 2025/01/16 | 567 | 567 | 556 | 558 | 79,400 |
| 2025/01/15 | 575 | 575 | 563 | 566 | 43,600 |
| 2025/01/14 | 577 | 579 | 570 | 570 | 30,900 |
| 2025/01/10 | 580 | 582 | 577 | 579 | 55,800 |
| 2025/01/09 | 576 | 579 | 571 | 579 | 48,700 |
| 2025/01/08 | 578 | 580 | 575 | 575 | 25,100 |
| 2025/01/07 | 587 | 587 | 579 | 580 | 44,800 |
| 2025/01/06 | 582 | 585 | 580 | 583 | 51,800 |
| 2024/12/30 | 580 | 581 | 569 | 573 | 50,100 |
| 2024/12/27 | 594 | 594 | 571 | 580 | 93,400 |
| 2024/12/26 | 568 | 574 | 568 | 574 | 46,600 |
| 2024/12/25 | 560 | 570 | 560 | 570 | 57,900 |
| 2024/12/24 | 570 | 573 | 567 | 572 | 34,900 |
| 2024/12/23 | 567 | 570 | 562 | 570 | 41,900 |
| 2024/12/20 | 561 | 564 | 560 | 564 | 20,600 |
| 2024/12/19 | 555 | 561 | 555 | 558 | 27,400 |
| 2024/12/18 | 559 | 560 | 555 | 559 | 28,800 |
| 2024/12/17 | 564 | 564 | 559 | 559 | 42,700 |
| 2024/12/16 | 565 | 565 | 560 | 560 | 16,700 |
| 2024/12/13 | 561 | 566 | 561 | 563 | 29,500 |
| 2024/12/12 | 562 | 564 | 560 | 563 | 24,900 |
| 2024/12/11 | 561 | 562 | 559 | 560 | 20,500 |
| 2024/12/10 | 566 | 566 | 561 | 562 | 44,800 |
| 2024/12/09 | 559 | 562 | 555 | 561 | 39,600 |
| 2024/12/06 | 559 | 559 | 556 | 556 | 9,500 |
| 2024/12/05 | 550 | 559 | 549 | 559 | 44,300 |
| 2024/12/04 | 555 | 555 | 549 | 550 | 41,300 |
| 2024/12/03 | 554 | 562 | 553 | 559 | 50,100 |
| 2024/12/02 | 546 | 553 | 545 | 550 | 26,400 |
| 2024/11/29 | 546 | 550 | 546 | 547 | 17,300 |
| 2024/11/28 | 545 | 549 | 545 | 546 | 26,700 |
| 2024/11/27 | 554 | 554 | 546 | 547 | 30,600 |
| 2024/11/26 | 559 | 559 | 552 | 554 | 25,300 |
| 2024/11/25 | 556 | 564 | 556 | 559 | 30,300 |
| 2024/11/22 | 554 | 561 | 552 | 561 | 25,300 |
| 2024/11/21 | 551 | 555 | 551 | 554 | 16,900 |
| 2024/11/20 | 550 | 556 | 549 | 556 | 28,300 |
| 2024/11/19 | 551 | 553 | 549 | 550 | 16,600 |
| 2024/11/18 | 545 | 552 | 545 | 548 | 18,200 |
| 2024/11/15 | 549 | 553 | 545 | 547 | 66,200 |
| 2024/11/14 | 559 | 567 | 547 | 547 | 88,300 |
| 2024/11/13 | 561 | 563 | 552 | 552 | 42,400 |
| 2024/11/12 | 563 | 567 | 563 | 563 | 22,300 |
| 2024/11/11 | 567 | 570 | 558 | 567 | 58,400 |
| 2024/11/08 | 565 | 568 | 557 | 568 | 26,200 |
| 2024/11/07 | 557 | 563 | 555 | 563 | 27,700 |
| 2024/11/06 | 560 | 560 | 554 | 560 | 28,500 |
| 2024/11/05 | 558 | 558 | 551 | 554 | 16,400 |
| 2024/11/01 | 554 | 558 | 551 | 552 | 25,100 |
| 2024/10/31 | 555 | 560 | 551 | 556 | 27,000 |
| 2024/10/30 | 556 | 558 | 549 | 555 | 85,200 |
| 2024/10/29 | 549 | 557 | 549 | 556 | 23,700 |
| 2024/10/28 | 539 | 558 | 539 | 554 | 26,200 |
| 2024/10/25 | 552 | 554 | 538 | 540 | 83,800 |
| 2024/10/24 | 558 | 559 | 551 | 557 | 37,100 |
| 2024/10/23 | 563 | 568 | 558 | 558 | 35,400 |
| 2024/10/22 | 572 | 572 | 565 | 567 | 34,500 |
| 2024/10/21 | 571 | 574 | 571 | 572 | 8,100 |
| 2024/10/18 | 573 | 577 | 571 | 571 | 10,300 |
| 2024/10/17 | 576 | 578 | 572 | 573 | 14,900 |
| 2024/10/16 | 576 | 583 | 574 | 576 | 30,600 |
| 2024/10/15 | 576 | 580 | 575 | 577 | 26,700 |
| 2024/10/11 | 578 | 578 | 572 | 572 | 23,200 |
| 2024/10/10 | 582 | 582 | 573 | 576 | 30,500 |
| 2024/10/09 | 577 | 579 | 573 | 579 | 22,600 |
| 2024/10/08 | 578 | 581 | 575 | 575 | 15,900 |
| 2024/10/07 | 585 | 586 | 575 | 581 | 31,400 |
| 2024/10/04 | 575 | 584 | 575 | 581 | 31,900 |
| 2024/10/03 | 578 | 581 | 573 | 575 | 58,500 |
| 2024/10/02 | 565 | 573 | 564 | 573 | 39,300 |
| 2024/10/01 | 557 | 565 | 553 | 562 | 56,600 |
| 2024/09/30 | 549 | 560 | 548 | 556 | 65,400 |
| 2024/09/27 | 569 | 573 | 563 | 567 | 37,100 |
| 2024/09/26 | 573 | 578 | 568 | 578 | 53,800 |
| 2024/09/25 | 565 | 572 | 563 | 569 | 27,000 |
| 2024/09/24 | 575 | 575 | 568 | 568 | 25,800 |
| 2024/09/20 | 562 | 574 | 562 | 572 | 44,900 |
| 2024/09/19 | 557 | 562 | 554 | 559 | 31,700 |
| 2024/09/18 | 548 | 554 | 546 | 553 | 28,400 |
| 2024/09/17 | 546 | 548 | 539 | 547 | 46,000 |
| 2024/09/13 | 548 | 554 | 545 | 547 | 43,400 |
| 2024/09/12 | 552 | 558 | 551 | 558 | 37,700 |
| 2024/09/11 | 557 | 557 | 539 | 546 | 60,900 |
| 2024/09/10 | 573 | 573 | 555 | 556 | 69,000 |
| 2024/09/09 | 555 | 568 | 553 | 568 | 40,100 |
| 2024/09/06 | 571 | 571 | 556 | 561 | 52,900 |
| 2024/09/05 | 568 | 574 | 562 | 571 | 25,300 |
| 2024/09/04 | 570 | 575 | 563 | 566 | 67,200 |
| 2024/09/03 | 581 | 581 | 574 | 576 | 19,800 |
| 2024/09/02 | 575 | 578 | 570 | 576 | 26,500 |
| 2024/08/30 | 574 | 577 | 574 | 574 | 14,100 |
| 2024/08/29 | 581 | 581 | 573 | 574 | 19,800 |
| 2024/08/28 | 582 | 582 | 574 | 582 | 15,800 |
| 2024/08/27 | 575 | 583 | 571 | 579 | 35,600 |
| 2024/08/26 | 573 | 574 | 571 | 574 | 11,600 |
| 2024/08/23 | 570 | 577 | 570 | 572 | 26,200 |
| 2024/08/22 | 580 | 580 | 571 | 574 | 14,300 |
| 2024/08/21 | 577 | 577 | 570 | 576 | 18,700 |
| 2024/08/20 | 580 | 581 | 571 | 580 | 39,500 |
| 2024/08/19 | 582 | 582 | 568 | 572 | 34,000 |