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
2007/12/28 33,699 33,699 32,601 33,099 178
2007/12/27 34,050 35,199 33,249 33,351 195
2007/12/26 33,801 33,999 33,249 33,951 416
2007/12/25 34,701 35,001 33,501 34,200 376
2007/12/21 34,299 34,701 33,501 33,501 424
2007/12/20 35,550 35,799 34,101 35,100 323
2007/12/19 36,549 37,200 35,550 35,550 147
2007/12/18 36,249 36,999 36,000 36,951 109
2007/12/17 36,549 37,899 36,000 37,899 306
2007/12/14 37,500 37,599 36,999 36,999 97
2007/12/13 38,001 38,001 37,101 37,599 146
2007/12/12 38,751 38,751 38,049 38,100 77
2007/12/11 38,550 38,649 38,100 38,451 234
2007/12/10 37,899 38,499 37,899 38,499 233
2007/12/07 37,851 37,851 37,299 37,299 47
2007/12/06 37,851 37,851 36,999 37,551 201
2007/12/05 37,899 37,899 37,101 37,101 52
2007/12/04 37,899 38,001 37,401 37,500 158
2007/12/03 38,400 38,400 37,800 38,301 137
2007/11/30 38,151 38,400 37,701 38,001 92
2007/11/29 37,950 38,499 37,401 37,899 243
2007/11/28 37,200 37,449 36,849 37,449 119
2007/11/27 36,999 36,999 36,249 36,900 61
2007/11/26 37,449 37,449 36,600 37,200 42
2007/11/22 37,449 37,449 36,201 37,200 98
2007/11/21 36,999 37,350 36,300 36,651 58
2007/11/20 37,149 37,149 35,349 36,900 122
2007/11/19 37,800 37,851 37,251 37,401 101
2007/11/16 37,500 38,199 37,050 37,401 68
2007/11/15 37,251 38,151 37,251 38,001 44
2007/11/14 37,050 37,449 37,050 37,101 76
2007/11/13 37,800 37,800 36,699 36,900 59
2007/11/12 36,801 37,149 36,399 37,149 210
2007/11/09 38,151 38,601 38,100 38,301 76
2007/11/08 38,499 38,901 38,151 38,901 99
2007/11/07 39,051 39,600 38,901 39,600 100
2007/11/06 39,051 39,999 39,000 39,099 112
2007/11/05 41,199 41,199 39,501 39,501 241
2007/11/02 40,101 40,500 39,900 40,500 60
2007/11/01 40,800 40,950 40,050 40,500 68
2007/10/31 40,500 40,950 40,299 40,749 70
2007/10/30 41,001 41,301 40,050 40,500 157
2007/10/29 40,101 41,499 40,101 41,001 134
2007/10/26 40,101 40,401 39,651 40,050 75
2007/10/25 41,349 41,349 39,801 40,050 83
2007/10/24 40,500 40,599 39,999 40,551 68
2007/10/23 40,299 40,800 39,801 40,599 110
2007/10/22 39,000 39,750 39,000 39,750 193
2007/10/19 41,799 41,799 40,101 41,001 272
2007/10/18 42,000 42,000 39,999 41,799 1,254
2007/10/17 38,451 39,399 38,001 38,001 358
2007/10/16 39,801 39,900 38,451 38,451 418
2007/10/15 41,301 42,300 41,001 41,001 220
2007/10/12 42,399 42,501 41,151 41,700 443
2007/10/11 43,050 43,899 42,600 43,599 382
2007/10/10 46,599 46,599 44,001 44,151 597
2007/10/09 42,201 45,801 42,099 45,801 1,045
2007/10/05 41,451 42,651 40,500 41,799 148
2007/10/04 42,999 43,401 41,100 41,100 458
2007/10/03 39,000 42,999 39,000 42,000 433
2007/10/02 39,300 39,900 39,000 39,051 144
2007/10/01 39,999 39,999 38,901 38,901 286
2007/09/28 42,999 43,899 39,600 41,100 299
2007/09/27 38,601 42,750 38,601 42,699 299
2007/09/26 35,400 39,000 35,001 39,000 281
2007/09/25 33,999 35,001 32,499 35,001 243
2007/09/21 34,701 35,049 34,101 34,101 101
2007/09/20 35,949 36,351 34,500 35,901 371
2007/09/19 35,850 36,549 35,499 35,949 405
2007/09/18 38,001 38,151 36,099 37,050 458
2007/09/14 41,499 41,499 39,000 40,101 350
2007/09/13 44,001 44,400 41,649 41,649 345
2007/09/12 45,750 46,401 44,601 45,000 418
2007/09/11 45,051 46,200 44,550 45,249 259
2007/09/10 46,101 46,701 45,999 46,251 359
2007/09/07 47,499 48,501 45,999 47,199 210
2007/09/06 49,401 49,401 47,499 48,699 110
2007/09/05 50,001 50,001 47,799 49,500 311
2007/09/04 50,499 50,700 50,001 50,001 126
2007/09/03 51,000 51,501 50,001 50,601 93
2007/08/31 50,499 51,000 48,399 50,601 273
2007/08/30 51,600 51,999 50,700 51,501 336
2007/08/29 51,999 51,999 50,301 51,999 209
2007/08/28 51,999 52,701 51,501 52,299 60
2007/08/27 52,701 54,300 51,501 52,800 234
2007/08/24 55,200 55,500 53,001 53,001 291
2007/08/23 53,100 57,000 53,001 55,701 813
2007/08/22 52,299 53,901 50,100 53,700 544
2007/08/21 47,901 51,399 47,301 51,399 264
2007/08/20 54,300 54,300 48,801 49,101 572
2007/08/17 54,000 54,999 51,699 51,699 538
2007/08/16 52,299 53,199 50,901 52,500 569
2007/08/15 54,999 57,201 52,500 53,100 770
2007/08/14 57,201 57,201 54,000 55,701 1,025
2007/08/13 56,001 59,499 53,499 56,199 2,128
2007/08/10 57,000 57,501 57,000 57,000 1,912
2007/08/09 62,001 62,001 62,001 62,001 254
2007/08/08 72,000 72,000 72,000 72,000 46
2007/08/07 81,999 81,999 81,999 81,999 50
2007/08/06 94,701 94,701 91,299 92,001 350
2007/08/03 98,499 98,499 95,001 95,901 284
2007/08/02 101,001 101,001 97,101 97,500 171
2007/08/01 102,000 102,999 98,199 98,400 223
2007/07/31 98,799 104,001 98,799 102,999 270
2007/07/30 96,000 99,000 96,000 98,601 128
2007/07/27 96,300 99,801 96,000 96,999 356
2007/07/26 102,999 102,999 99,999 99,999 209
2007/07/25 101,001 102,999 99,600 102,000 340
2007/07/24 101,001 105,000 96,300 105,000 1,216
2007/07/23 102,999 105,999 101,001 102,000 873
2007/07/20 110,001 110,001 105,000 107,001 990
2007/07/19 113,001 114,999 110,001 111,000 482
2007/07/18 111,999 116,001 108,000 116,001 933
2007/07/17 120,000 120,000 111,000 111,000 1,147
2007/07/13 120,000 123,999 117,000 120,000 1,681
2007/07/12 120,000 122,001 113,001 116,001 3,072
2007/07/11 105,000 117,999 104,001 117,999 1,590
2007/07/10 111,999 114,999 105,000 108,999 2,965
2007/07/09 99,600 107,001 98,601 107,001 2,080
2007/07/06 99,399 101,001 95,301 96,600 1,492
2007/07/05 91,299 97,899 91,299 97,899 807
2007/07/04 91,500 91,500 91,101 91,401 306
2007/07/03 91,200 91,800 90,999 91,200 549
2007/07/02 91,101 92,001 90,900 91,899 947
2007/06/29 91,500 91,800 90,999 91,101 665
2007/06/28 90,999 92,001 90,999 91,299 306
2007/06/27 91,101 91,299 90,699 90,999 936
2007/06/26 91,500 91,800 90,501 91,200 1,624
2007/06/25 92,499 92,499 91,200 91,701 1,133
2007/06/22 90,999 92,799 90,999 92,199 1,053
2007/06/21 90,501 91,701 90,000 90,300 1,326
2007/06/20 90,000 90,801 89,601 90,099 4,277
2007/06/19 89,700 92,901 89,601 90,099 2,586
2007/06/18 90,000 91,299 89,199 89,601 1,186
2007/06/15 89,400 89,799 88,899 89,499 293
2007/06/14 89,700 89,700 88,701 89,400 142
2007/06/13 89,499 89,601 89,001 89,400 95
2007/06/12 89,301 90,000 88,299 90,000 167
2007/06/11 89,901 90,000 88,800 88,800 432
2007/06/08 89,601 90,000 88,800 89,799 283
2007/06/07 90,000 90,000 89,301 89,499 948
2007/06/06 90,000 91,500 89,100 90,000 1,290
2007/06/05 90,000 90,999 89,499 90,000 1,055
2007/06/04 90,000 95,001 89,499 90,000 1,013
2007/06/01 90,099 90,801 89,199 90,000 409
2007/05/31 90,000 90,201 89,601 90,000 318
2007/05/30 90,000 90,501 88,800 89,799 467
2007/05/29 88,701 90,000 88,101 89,601 279
2007/05/28 89,901 90,999 88,500 89,499 1,125
2007/05/25 88,500 89,799 87,699 89,301 333
2007/05/24 87,801 89,400 87,201 88,299 321
2007/05/23 89,499 89,799 86,199 87,999 935
2007/05/22 91,500 91,500 87,900 89,400 1,122
2007/05/21 93,300 96,201 92,499 93,501 367
2007/05/18 99,000 99,000 92,100 96,501 470
2007/05/17 99,801 99,999 99,201 99,201 206
2007/05/16 102,999 102,999 99,000 99,999 279
2007/05/15 102,999 107,001 102,000 104,001 717
2007/05/14 108,000 108,999 107,001 108,999 1,062
2007/05/11 98,100 98,799 96,000 98,499 104
2007/05/10 98,301 99,000 98,100 99,000 55
2007/05/09 99,000 99,000 96,999 98,001 112
2007/05/08 99,900 99,999 98,901 99,600 167
2007/05/07 98,901 99,999 98,901 99,201 128
2007/05/02 94,500 97,899 93,399 97,701 239
2007/05/01 91,800 96,900 90,099 94,599 103
2007/04/27 90,600 91,401 90,000 91,401 141
2007/04/26 91,200 91,200 89,199 91,200 260
2007/04/25 92,700 92,700 89,100 89,301 446
2007/04/24 91,701 93,300 91,701 92,199 214
2007/04/23 91,599 93,999 91,599 92,700 724
2007/04/20 99,999 101,001 95,100 95,499 526
2007/04/19 102,999 102,999 99,999 99,999 192
2007/04/18 105,999 107,001 102,000 102,000 359
2007/04/17 114,999 114,999 102,999 104,001 716
2007/04/16 119,001 120,000 113,001 114,999 295
2007/04/13 120,999 120,999 119,001 120,000 77
2007/04/12 120,000 120,999 117,999 120,999 230
2007/04/11 120,999 122,001 120,000 120,000 178
2007/04/10 120,999 122,001 120,000 122,001 297
2007/04/09 123,000 123,000 122,001 122,001 213
2007/04/06 122,001 123,999 122,001 123,999 152
2007/04/05 123,000 123,999 120,999 123,999 194
2007/04/04 123,999 123,999 120,999 123,000 192
2007/04/03 123,000 123,999 120,999 123,999 159
2007/04/02 123,999 123,999 120,999 120,999 271
2007/03/30 120,999 123,999 120,999 123,000 171
2007/03/29 120,999 122,001 120,000 120,000 343
2007/03/28 122,001 123,999 120,000 123,000 437
2007/03/27 122,001 122,001 120,000 122,001 301
2007/03/26 122,001 123,000 120,999 122,001 372
2007/03/23 123,999 123,999 122,001 122,001 121
2007/03/22 123,000 125,001 122,001 123,999 484
2007/03/20 120,000 123,000 117,999 123,000 580
2007/03/19 122,001 122,001 117,999 120,000 392
2007/03/16 125,001 125,001 123,000 123,999 265
2007/03/15 125,001 125,001 123,999 125,001 319
2007/03/14 123,999 125,001 122,001 123,999 447
2007/03/13 123,999 128,001 123,999 125,001 814
2007/03/12 123,999 123,999 123,000 123,999 241
2007/03/09 122,001 123,999 120,999 123,999 406
2007/03/08 123,000 123,000 120,999 122,001 408
2007/03/07 126,000 126,000 122,001 123,000 420
2007/03/06 120,999 125,001 120,999 123,999 528
2007/03/05 125,001 126,000 122,001 123,000 443
2007/03/02 128,001 128,001 125,001 126,999 131
2007/03/01 129,999 129,999 126,000 128,001 332
2007/02/28 122,001 128,001 120,999 128,001 596
2007/02/27 134,001 134,001 131,001 131,001 254
2007/02/26 134,001 135,999 132,999 134,001 501
2007/02/23 131,001 132,999 129,999 132,000 308
2007/02/22 129,999 131,001 129,000 131,001 334
2007/02/21 131,001 131,001 119,001 126,999 1,417
2007/02/20 135,000 135,999 132,999 132,999 500
2007/02/19 135,000 138,999 132,999 137,001 574
2007/02/16 129,999 135,000 129,000 135,000 731
2007/02/15 138,000 138,999 129,000 131,001 1,291
2007/02/14 141,999 143,001 138,999 138,999 503
2007/02/13 138,999 143,001 138,999 141,999 555
2007/02/09 141,000 141,000 137,001 138,999 1,039
2007/02/08 147,000 150,999 138,999 140,001 4,875
2007/02/07 177,999 177,999 162,999 165,000 1,430
2007/02/06 176,001 177,999 176,001 177,000 223
2007/02/05 177,999 177,999 176,001 176,001 230
2007/02/02 177,999 179,001 176,001 177,999 449
2007/02/01 174,000 177,000 173,001 177,000 302
2007/01/31 174,999 176,001 173,001 174,000 235
2007/01/30 180,000 182,001 174,999 174,999 405
2007/01/29 174,999 179,001 174,000 179,001 300
2007/01/26 173,001 174,000 171,999 174,000 182
2007/01/25 176,001 177,000 171,999 173,001 221
2007/01/24 176,001 176,001 171,999 171,999 429
2007/01/23 177,999 180,000 171,999 174,000 718
2007/01/22 186,999 192,000 177,999 177,999 1,203
2007/01/19 177,000 183,999 174,999 183,999 726
2007/01/18 177,000 179,001 176,001 176,001 328
2007/01/17 173,001 180,000 171,999 179,001 685
2007/01/16 168,000 171,999 167,001 171,000 402
2007/01/15 167,001 171,000 165,000 168,000 829
2007/01/12 162,000 167,001 161,001 165,999 253
2007/01/11 162,999 162,999 159,999 162,000 90
2007/01/10 161,001 162,999 161,001 162,000 129
2007/01/09 159,999 162,999 159,000 162,999 307
2007/01/05 162,000 162,000 158,001 159,000 418
2007/01/04 165,000 165,000 162,000 162,000 133

このページの先頭へ