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
2008/12/30 17,700 17,700 17,400 17,601 95
2008/12/29 16,749 17,799 16,749 17,799 229
2008/12/26 16,821 17,499 16,821 16,950 144
2008/12/25 17,151 17,349 17,001 17,151 304
2008/12/24 16,791 16,791 16,200 16,350 67
2008/12/22 16,701 17,001 16,701 16,800 459
2008/12/19 16,110 16,350 15,999 15,999 406
2008/12/18 15,861 16,101 15,849 15,999 287
2008/12/17 15,810 15,999 15,810 15,861 166
2008/12/16 15,810 15,861 15,750 15,750 155
2008/12/15 15,711 15,999 15,699 15,750 208
2008/12/12 15,999 15,999 15,519 15,519 156
2008/12/11 15,720 15,801 15,600 15,801 172
2008/12/10 15,600 15,900 15,549 15,699 128
2008/12/09 15,570 15,600 15,309 15,600 92
2008/12/08 15,549 15,651 15,501 15,549 100
2008/12/05 15,990 15,990 15,699 15,750 36
2008/12/04 16,101 16,101 15,501 15,501 127
2008/12/03 16,401 16,701 16,101 16,221 184
2008/12/02 17,001 17,001 16,599 16,599 88
2008/12/01 16,950 16,950 16,800 16,800 14
2008/11/28 16,731 16,959 16,731 16,959 121
2008/11/27 16,560 16,959 16,560 16,959 25
2008/11/26 16,959 16,959 16,959 16,959 3
2008/11/25 17,001 17,001 16,650 17,001 308
2008/11/21 16,401 16,401 15,201 16,059 167
2008/11/20 17,289 17,289 16,101 16,650 381
2008/11/19 16,800 17,490 16,800 17,490 613
2008/11/18 16,701 16,731 16,599 16,599 54
2008/11/17 17,001 17,799 16,509 17,001 128
2008/11/14 17,001 17,700 16,599 17,010 51
2008/11/13 17,199 17,199 16,611 17,001 80
2008/11/12 17,031 17,109 16,620 17,100 70
2008/11/11 17,379 17,379 17,010 17,199 49
2008/11/10 17,601 17,799 17,169 17,379 81
2008/11/07 17,601 17,700 17,139 17,499 126
2008/11/06 17,799 18,459 17,601 17,601 247
2008/11/05 17,499 17,499 16,911 16,959 143
2008/11/04 16,950 17,001 16,599 16,899 45
2008/10/31 16,410 17,001 15,999 16,800 132
2008/10/30 15,900 16,500 15,699 16,200 99
2008/10/29 16,521 17,499 15,801 16,299 150
2008/10/28 16,500 16,500 15,999 16,149 65
2008/10/27 17,499 17,781 17,001 17,001 68
2008/10/24 17,499 18,201 17,301 18,000 214
2008/10/23 16,449 16,449 15,999 16,299 58
2008/10/22 16,401 17,001 16,299 16,500 81
2008/10/21 15,339 16,401 15,339 16,401 113
2008/10/20 14,901 15,300 14,700 15,300 474
2008/10/17 16,401 16,800 15,099 15,699 218
2008/10/16 16,200 16,200 15,699 16,200 192
2008/10/15 16,401 16,800 16,200 16,701 169
2008/10/14 15,711 15,999 15,711 15,999 435
2008/10/10 14,001 14,199 13,110 14,001 312
2008/10/09 13,800 15,099 13,800 14,601 241
2008/10/08 15,801 15,801 14,499 14,601 385
2008/10/07 15,021 16,299 15,021 16,299 357
2008/10/06 18,600 18,690 17,001 17,019 236
2008/10/03 18,540 18,999 18,501 18,999 62
2008/10/02 19,800 19,800 18,600 18,849 120
2008/10/01 19,899 20,010 19,401 19,500 103
2008/09/30 20,301 20,301 18,999 19,701 215
2008/09/29 22,011 22,011 20,799 20,799 56
2008/09/26 22,500 23,001 22,101 22,500 112
2008/09/25 23,049 23,049 22,449 22,500 74
2008/09/24 22,989 23,001 21,801 22,500 133
2008/09/22 23,301 23,400 21,609 23,400 103
2008/09/19 23,139 24,210 21,519 23,001 303
2008/09/18 22,701 23,301 21,801 22,839 791
2008/09/17 20,301 20,361 20,001 20,301 126
2008/09/16 19,101 20,499 18,999 20,370 554
2008/09/12 19,500 19,980 19,500 19,500 211
2008/09/11 19,401 19,500 19,179 19,179 71
2008/09/10 19,449 19,500 18,999 19,500 193
2008/09/09 19,491 19,500 18,630 19,500 249
2008/09/08 18,999 19,290 18,951 18,951 132
2008/09/05 18,801 18,801 18,420 18,801 108
2008/09/04 18,999 18,999 18,801 18,951 100
2008/09/03 19,200 19,371 18,909 18,909 110
2008/09/02 20,001 20,001 19,161 19,401 110
2008/09/01 19,461 19,461 19,110 19,119 97
2008/08/29 19,599 19,860 19,431 19,449 67
2008/08/28 20,100 20,400 19,800 19,800 83
2008/08/27 20,400 20,400 19,869 20,100 61
2008/08/26 20,040 20,301 20,040 20,100 66
2008/08/25 20,400 20,400 20,001 20,040 214
2008/08/22 19,800 19,800 19,500 19,701 83
2008/08/21 19,551 19,989 19,299 19,800 20
2008/08/20 19,551 19,551 19,551 19,551 5
2008/08/19 20,001 20,001 18,999 19,500 106
2008/08/18 19,710 20,019 19,701 20,019 142
2008/08/15 21,000 21,000 19,311 19,701 212
2008/08/14 21,801 21,801 21,000 21,000 84
2008/08/13 22,101 22,209 21,801 21,999 139
2008/08/12 22,200 22,200 22,101 22,101 55
2008/08/11 22,500 22,701 22,101 22,200 129
2008/08/08 22,101 22,401 21,141 22,251 108
2008/08/07 21,000 21,000 20,001 20,601 95
2008/08/06 21,201 21,501 21,000 21,000 145
2008/08/05 21,501 21,519 21,450 21,501 63
2008/08/04 21,600 22,200 21,501 21,501 45
2008/08/01 22,200 22,200 21,600 21,600 110
2008/07/31 22,500 22,749 22,221 22,221 12
2008/07/30 22,899 22,911 22,011 22,800 183
2008/07/29 22,701 23,001 22,701 22,899 86
2008/07/28 22,791 23,001 22,701 22,749 97
2008/07/25 23,001 23,001 21,999 22,599 159
2008/07/24 23,001 23,001 22,500 22,851 108
2008/07/23 23,799 23,799 23,199 23,259 36
2008/07/22 24,000 24,000 22,701 23,799 141
2008/07/18 24,399 24,399 24,000 24,291 150
2008/07/17 24,201 24,399 24,150 24,399 58
2008/07/16 24,201 24,201 24,201 24,201 9
2008/07/15 24,600 24,600 24,021 24,540 169
2008/07/14 24,681 24,681 24,381 24,600 140
2008/07/11 24,651 24,699 24,651 24,681 45
2008/07/10 24,501 24,699 24,501 24,660 36
2008/07/09 24,699 24,699 24,600 24,699 30
2008/07/08 24,600 24,699 24,450 24,699 46
2008/07/07 25,599 25,599 24,219 24,600 299
2008/07/04 24,219 24,699 24,219 24,399 43
2008/07/03 24,801 24,801 24,249 24,249 50
2008/07/02 25,200 25,200 24,699 24,699 106
2008/07/01 24,501 25,290 24,501 25,200 40
2008/06/30 24,219 24,390 24,219 24,390 25
2008/06/27 24,321 25,200 24,321 24,699 45
2008/06/26 24,801 24,831 24,801 24,831 15
2008/06/25 27,969 27,999 25,059 25,071 162
2008/06/24 25,500 26,199 25,500 26,001 50
2008/06/23 26,001 26,001 24,480 25,500 134
2008/06/20 26,499 26,499 26,109 26,139 21
2008/06/19 26,601 26,601 26,499 26,499 18
2008/06/18 26,790 26,790 26,511 26,541 58
2008/06/17 26,100 26,901 25,641 26,901 60
2008/06/16 27,300 27,300 26,400 26,901 105
2008/06/13 27,699 27,699 27,501 27,501 20
2008/06/12 28,200 28,200 27,600 28,101 40
2008/06/11 28,401 28,599 28,401 28,401 21
2008/06/10 28,659 28,701 28,401 28,401 46
2008/06/09 28,590 28,701 28,590 28,659 46
2008/06/06 28,980 28,980 28,590 28,590 53
2008/06/05 28,920 29,001 28,710 28,989 44
2008/06/04 29,001 29,001 28,800 28,911 51
2008/06/03 29,001 29,091 28,911 29,001 73
2008/06/02 28,929 29,091 28,920 29,079 14
2008/05/30 29,100 29,100 28,899 28,899 92
2008/05/29 28,899 29,100 28,701 29,100 62
2008/05/28 29,100 29,151 28,899 28,899 68
2008/05/27 29,250 29,400 29,001 29,100 82
2008/05/26 29,061 29,070 28,701 28,950 101
2008/05/23 29,499 29,499 29,049 29,061 156
2008/05/22 29,001 29,001 28,659 28,989 72
2008/05/21 29,139 29,301 29,001 29,019 97
2008/05/20 29,301 29,301 29,139 29,280 199
2008/05/19 29,211 29,301 29,199 29,301 199
2008/05/16 29,301 29,379 29,199 29,211 92
2008/05/15 29,301 29,499 28,899 29,301 154
2008/05/14 29,499 29,499 29,109 29,271 209
2008/05/13 30,000 30,000 29,109 29,619 534
2008/05/12 29,631 29,631 29,031 29,631 781
2008/05/09 26,601 27,009 26,601 26,631 175
2008/05/08 25,740 26,199 25,701 26,199 107
2008/05/07 25,500 26,289 25,500 25,740 124
2008/05/02 25,200 25,800 25,200 25,491 83
2008/05/01 25,419 25,791 25,299 25,311 64
2008/04/30 25,311 25,800 25,311 25,800 71
2008/04/28 24,510 25,401 24,510 25,299 68
2008/04/25 25,500 25,500 24,801 24,801 56
2008/04/24 24,861 25,401 24,699 24,699 100
2008/04/23 24,819 25,419 24,819 25,419 27
2008/04/22 25,599 25,800 24,801 25,020 97
2008/04/21 25,401 26,001 25,401 25,800 78
2008/04/18 25,401 25,419 24,519 25,401 87
2008/04/17 25,011 26,199 25,011 25,401 129
2008/04/16 25,101 25,491 25,101 25,200 51
2008/04/15 24,519 25,500 24,519 25,299 150
2008/04/14 24,999 25,011 24,801 24,801 59
2008/04/11 25,101 25,689 25,101 25,209 44
2008/04/10 25,899 25,950 25,701 25,701 79
2008/04/09 25,989 26,250 25,749 26,199 115
2008/04/08 26,190 26,250 26,049 26,250 41
2008/04/07 26,190 26,259 25,899 26,259 102
2008/04/04 26,199 26,211 26,001 26,100 90
2008/04/03 26,499 27,000 26,349 26,499 83
2008/04/02 26,199 26,901 26,199 26,799 141
2008/04/01 26,499 26,601 26,001 26,199 107
2008/03/31 26,799 27,099 26,601 26,610 40
2008/03/28 26,721 27,099 26,721 27,099 61
2008/03/27 27,051 27,201 27,000 27,021 34
2008/03/26 27,090 28,110 26,559 27,099 143
2008/03/25 29,991 30,000 29,121 29,691 261
2008/03/24 28,101 29,700 27,999 29,700 287
2008/03/21 28,011 28,101 27,411 28,101 153
2008/03/19 28,290 28,290 27,801 28,149 38
2008/03/18 27,900 28,299 27,501 28,299 94
2008/03/17 29,280 29,280 26,511 28,299 227
2008/03/14 29,481 29,481 29,100 29,301 106
2008/03/13 29,499 29,499 29,109 29,499 50
2008/03/12 29,910 29,979 29,310 29,799 174
2008/03/11 29,031 29,751 29,031 29,751 46
2008/03/10 29,481 29,799 29,040 29,799 316
2008/03/07 29,889 30,999 29,199 29,499 195
2008/03/06 29,001 30,000 28,899 29,901 231
2008/03/05 29,001 29,199 28,599 29,199 113
2008/03/04 29,409 29,409 29,061 29,151 142
2008/03/03 29,001 29,400 28,599 29,199 53
2008/02/29 29,490 29,499 29,001 29,001 116
2008/02/28 29,559 30,000 29,400 29,499 230
2008/02/27 29,580 29,901 29,451 29,499 293
2008/02/26 29,499 29,601 29,289 29,580 383
2008/02/25 29,991 29,991 29,289 29,289 276
2008/02/22 29,109 29,301 29,001 29,301 124
2008/02/21 29,751 29,901 28,899 29,001 238
2008/02/20 29,901 30,000 29,100 29,451 304
2008/02/19 30,501 30,900 29,490 29,601 591
2008/02/18 27,009 28,881 27,009 28,881 474
2008/02/15 26,751 27,000 26,520 27,000 159
2008/02/14 26,499 27,099 26,499 27,000 183
2008/02/13 28,590 28,599 27,000 27,099 342
2008/02/12 29,001 29,451 28,599 28,599 259
2008/02/08 30,051 30,999 30,051 30,999 31
2008/02/07 30,549 31,350 30,549 30,750 26
2008/02/06 31,050 31,701 30,399 31,200 59
2008/02/05 32,001 32,400 31,401 32,400 84
2008/02/04 32,349 33,000 31,749 32,400 108
2008/02/01 31,551 32,649 31,551 31,950 91
2008/01/31 30,999 32,001 30,999 31,950 107
2008/01/30 31,500 31,599 30,900 31,200 126
2008/01/29 30,300 31,500 30,300 31,200 112
2008/01/28 30,249 30,501 30,099 30,099 70
2008/01/25 31,200 31,200 30,000 30,051 169
2008/01/24 30,000 30,201 29,799 30,000 65
2008/01/23 30,150 30,201 29,199 29,799 110
2008/01/22 29,499 30,000 28,770 30,000 251
2008/01/21 29,709 30,000 29,709 29,979 95
2008/01/18 28,800 30,750 28,701 30,651 274
2008/01/17 29,001 29,799 29,001 29,100 472
2008/01/16 29,301 30,399 28,800 29,010 394
2008/01/15 31,650 32,751 30,501 31,500 386
2008/01/11 33,351 33,399 32,349 32,850 342
2008/01/10 32,499 33,750 32,250 33,699 363
2008/01/09 32,100 32,451 31,500 32,151 377
2008/01/08 32,049 33,000 31,701 32,499 202
2008/01/07 33,201 33,300 31,500 32,451 247
2008/01/04 31,899 33,999 30,801 33,999 354

このページの先頭へ