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
2009/12/30 36,849 37,101 36,600 36,999 47
2009/12/29 35,901 36,999 35,901 36,801 112
2009/12/28 35,601 35,949 35,349 35,949 33
2009/12/25 36,000 36,000 35,301 36,000 186
2009/12/24 35,400 35,949 35,400 35,751 167
2009/12/22 34,500 35,601 34,500 35,301 104
2009/12/21 33,600 34,299 33,600 34,299 168
2009/12/18 32,850 33,699 32,001 33,699 69
2009/12/17 33,549 33,600 33,000 33,051 68
2009/12/16 33,501 33,801 33,000 33,600 163
2009/12/15 32,799 33,501 32,799 33,501 26
2009/12/14 33,900 33,900 32,001 32,799 381
2009/12/11 31,899 32,601 31,800 32,301 142
2009/12/10 32,451 32,499 31,599 32,301 136
2009/12/09 31,851 32,499 31,401 32,151 146
2009/12/08 32,499 32,499 32,001 32,001 285
2009/12/07 33,450 33,501 32,499 32,700 309
2009/12/04 33,750 33,999 32,499 33,849 104
2009/12/03 33,501 34,401 33,501 33,801 103
2009/12/02 33,600 33,951 32,799 33,699 238
2009/12/01 32,400 32,400 31,650 32,400 197
2009/11/30 30,699 32,400 30,699 32,400 66
2009/11/27 31,299 31,599 30,549 31,101 84
2009/11/26 31,200 32,100 31,200 31,650 39
2009/11/25 32,949 32,949 32,151 32,799 107
2009/11/24 32,001 32,451 31,299 31,899 186
2009/11/20 30,150 32,550 30,000 31,299 346
2009/11/19 29,250 29,520 27,399 29,520 885
2009/11/18 32,001 32,400 31,050 31,050 187
2009/11/17 33,399 33,699 31,899 32,499 224
2009/11/16 34,701 34,800 33,000 33,699 490
2009/11/13 35,499 35,949 34,401 35,100 313
2009/11/12 37,299 37,599 36,699 36,699 238
2009/11/11 38,151 38,151 37,200 37,800 124
2009/11/10 37,950 38,799 37,701 37,749 268
2009/11/09 37,800 38,199 37,800 37,800 770
2009/11/06 41,199 41,850 41,199 41,799 174
2009/11/05 41,049 41,499 40,701 41,451 152
2009/11/04 41,349 41,349 40,500 40,899 35
2009/11/02 39,900 40,551 39,300 40,551 226
2009/10/30 40,599 40,851 39,501 40,851 97
2009/10/29 40,200 40,200 39,099 40,101 115
2009/10/28 40,599 40,599 40,251 40,251 68
2009/10/27 41,499 41,499 40,251 41,001 39
2009/10/26 40,050 41,400 40,050 41,400 226
2009/10/23 40,500 40,500 39,900 39,999 129
2009/10/22 40,350 40,350 39,801 39,999 66
2009/10/21 39,999 40,500 39,801 40,149 42
2009/10/20 39,999 40,401 39,801 39,801 55
2009/10/19 40,800 40,851 39,801 39,801 37
2009/10/16 40,200 40,800 39,999 40,500 13
2009/10/15 39,999 41,001 39,999 41,001 66
2009/10/14 40,101 40,650 39,999 39,999 42
2009/10/13 39,099 40,101 39,099 40,101 170
2009/10/09 39,201 39,201 38,301 38,799 148
2009/10/08 39,399 39,399 39,000 39,000 8
2009/10/07 38,649 39,399 38,601 39,000 53
2009/10/06 38,100 38,499 37,800 38,499 82
2009/10/05 37,599 38,499 37,599 38,100 86
2009/10/02 38,049 38,049 37,200 38,001 122
2009/10/01 38,049 38,451 38,049 38,301 115
2009/09/30 39,351 39,351 38,649 38,850 27
2009/09/29 37,899 39,201 37,899 39,000 56
2009/09/28 38,151 38,649 37,500 37,899 284
2009/09/25 40,449 40,449 39,201 39,249 199
2009/09/24 39,600 40,101 39,501 39,651 134
2009/09/18 40,101 40,149 38,199 40,149 303
2009/09/17 40,299 40,449 40,050 40,149 81
2009/09/16 40,749 41,499 39,801 40,200 366
2009/09/15 40,899 41,400 40,899 41,001 149
2009/09/14 41,499 41,799 40,599 40,701 320
2009/09/11 42,399 42,750 41,100 41,301 338
2009/09/10 41,001 42,099 40,500 42,099 330
2009/09/09 40,650 41,049 40,200 41,049 185
2009/09/08 39,651 41,100 39,651 39,849 194
2009/09/07 39,300 39,900 38,700 39,900 325
2009/09/04 38,499 39,099 38,001 38,799 160
2009/09/03 39,150 39,150 38,001 38,151 190
2009/09/02 38,850 39,399 37,800 39,000 328
2009/09/01 39,399 39,549 38,949 39,501 211
2009/08/31 40,101 40,500 39,099 39,999 300
2009/08/28 40,101 40,449 39,999 40,401 122
2009/08/27 40,101 40,500 39,999 40,251 128
2009/08/26 40,101 41,100 39,801 40,401 311
2009/08/25 41,001 41,001 40,251 40,350 185
2009/08/24 41,001 41,400 40,401 41,049 98
2009/08/21 40,599 40,950 40,149 40,950 139
2009/08/20 40,851 41,199 40,500 40,500 93
2009/08/19 41,001 41,700 40,500 41,001 181
2009/08/18 41,199 41,799 40,449 41,049 235
2009/08/17 41,751 42,249 41,151 42,000 188
2009/08/14 42,399 42,600 41,601 42,300 157
2009/08/13 41,799 43,299 41,301 42,201 394
2009/08/12 41,601 41,850 40,650 41,850 252
2009/08/11 41,001 41,400 40,401 41,400 188
2009/08/10 40,149 41,199 39,201 41,001 210
2009/08/07 41,901 41,901 39,201 39,999 341
2009/08/06 43,749 44,001 40,701 41,499 724
2009/08/05 41,400 44,199 41,400 44,151 537
2009/08/04 42,000 43,500 41,349 41,349 538
2009/08/03 38,499 41,499 38,451 40,851 423
2009/07/31 37,350 38,499 37,350 38,049 109
2009/07/30 37,650 37,950 37,251 37,251 114
2009/07/29 38,049 38,100 37,299 38,049 99
2009/07/28 38,499 38,700 37,500 38,301 69
2009/07/27 38,499 38,901 37,500 38,499 134
2009/07/24 39,201 39,600 38,400 38,700 166
2009/07/23 39,501 39,501 37,500 39,201 87
2009/07/22 39,600 39,651 38,100 39,549 117
2009/07/21 39,000 39,900 38,550 39,501 97
2009/07/17 39,000 39,000 38,001 39,000 79
2009/07/16 37,950 39,300 37,950 39,000 258
2009/07/15 37,050 39,399 37,050 37,149 108
2009/07/14 33,999 36,999 33,999 36,999 234
2009/07/13 36,000 36,000 33,999 34,101 572
2009/07/10 38,949 38,949 36,300 38,001 346
2009/07/09 39,099 39,900 37,899 39,051 549
2009/07/08 41,799 42,000 40,599 41,901 226
2009/07/07 43,149 44,001 42,501 43,401 195
2009/07/06 44,601 44,601 42,501 43,350 293
2009/07/03 42,501 42,549 40,749 42,201 228
2009/07/02 44,301 44,301 42,450 43,101 232
2009/07/01 42,750 44,499 42,750 43,899 152
2009/06/30 41,751 43,350 41,700 43,299 121
2009/06/29 43,200 43,899 42,000 42,099 216
2009/06/26 42,000 42,999 41,601 42,999 405
2009/06/25 42,051 42,201 40,599 41,901 147
2009/06/24 42,000 42,000 39,999 41,499 272
2009/06/23 42,750 42,750 41,250 42,000 76
2009/06/22 42,000 42,951 41,199 42,501 145
2009/06/19 41,499 41,700 40,800 41,499 177
2009/06/18 41,499 42,000 41,001 41,400 221
2009/06/17 39,150 41,601 39,150 41,199 261
2009/06/16 41,799 42,000 39,351 39,900 486
2009/06/15 41,499 42,999 41,100 42,600 372
2009/06/12 42,099 44,001 41,499 41,499 438
2009/06/11 40,200 42,999 40,200 42,999 1,475
2009/06/10 35,001 39,000 34,899 39,000 792
2009/06/09 35,799 35,799 34,299 35,001 125
2009/06/08 35,901 35,901 33,099 35,001 582
2009/06/05 35,700 36,000 34,701 35,499 141
2009/06/04 35,799 35,799 34,299 35,301 541
2009/06/03 33,600 36,801 33,501 36,150 251
2009/06/02 37,701 38,499 33,000 33,999 1,059
2009/06/01 34,149 36,399 33,999 35,400 676
2009/05/29 32,400 33,501 31,899 32,949 793
2009/05/28 27,201 30,501 27,000 30,501 501
2009/05/27 27,000 28,299 27,000 27,501 364
2009/05/26 26,799 27,000 26,529 26,799 213
2009/05/25 26,550 26,901 26,100 26,901 257
2009/05/22 26,400 26,901 26,169 26,250 254
2009/05/21 26,400 26,901 26,301 26,400 393
2009/05/20 26,601 26,901 26,199 26,700 192
2009/05/19 27,441 27,441 26,301 26,301 214
2009/05/18 26,700 27,300 25,800 25,800 543
2009/05/15 27,000 27,399 26,631 27,000 259
2009/05/14 27,999 28,011 27,501 27,600 379
2009/05/13 29,001 29,001 27,801 28,401 328
2009/05/12 28,101 28,530 27,501 27,999 598
2009/05/11 26,679 27,300 26,301 27,201 207
2009/05/08 24,999 25,779 24,999 25,779 153
2009/05/07 24,900 25,200 24,600 24,999 421
2009/05/01 23,811 24,000 23,700 24,000 266
2009/04/30 23,769 24,000 23,751 24,000 137
2009/04/28 23,601 23,799 23,550 23,790 245
2009/04/27 23,001 23,799 23,001 23,601 258
2009/04/24 21,801 23,199 21,501 23,100 715
2009/04/23 21,249 21,549 21,219 21,501 99
2009/04/22 20,811 21,249 20,499 21,249 27
2009/04/21 20,520 20,550 20,109 20,211 201
2009/04/20 21,000 21,300 20,520 20,520 151
2009/04/17 21,309 21,501 20,649 21,000 188
2009/04/16 21,279 21,801 21,261 21,261 275
2009/04/15 21,810 22,200 21,600 22,179 129
2009/04/14 21,999 22,401 21,099 22,101 306
2009/04/13 21,399 22,299 20,301 22,299 365
2009/04/10 23,301 23,301 21,501 21,501 294
2009/04/09 20,310 22,551 20,301 22,401 203
2009/04/08 20,610 21,000 20,121 21,000 269
2009/04/07 20,721 20,871 20,499 20,871 188
2009/04/06 21,300 21,300 20,799 21,000 178
2009/04/03 20,799 21,501 20,799 21,000 232
2009/04/02 21,000 21,201 20,601 21,201 323
2009/04/01 20,991 21,300 20,760 20,760 83
2009/03/31 21,111 21,399 20,499 21,000 207
2009/03/30 22,500 22,500 21,000 21,399 236
2009/03/27 22,971 23,349 22,701 22,701 295
2009/03/26 23,700 23,880 23,001 23,001 420
2009/03/25 26,901 26,901 25,980 26,001 384
2009/03/24 25,989 26,400 25,281 26,001 324
2009/03/23 23,661 26,001 23,061 25,980 513
2009/03/19 22,800 23,661 22,791 23,661 186
2009/03/18 23,340 23,379 22,701 22,749 158
2009/03/17 23,301 23,331 22,650 23,319 145
2009/03/16 23,409 23,409 22,650 23,340 160
2009/03/13 22,800 23,400 22,800 23,400 19
2009/03/12 22,569 22,569 22,569 22,569 3
2009/03/11 22,950 23,400 22,299 23,001 31
2009/03/10 21,420 23,001 21,420 23,001 80
2009/03/09 22,599 22,899 22,110 22,200 32
2009/03/06 23,001 23,001 22,509 23,001 36
2009/03/05 23,499 23,499 22,800 23,001 82
2009/03/04 22,800 23,901 22,590 23,691 110
2009/03/03 21,981 22,500 21,801 22,500 131
2009/03/02 21,501 22,050 21,501 21,801 110
2009/02/27 21,501 21,900 21,399 21,501 42
2009/02/26 21,999 21,999 21,600 21,699 41
2009/02/25 22,281 22,281 21,600 21,600 89
2009/02/24 21,549 21,549 21,300 21,300 60
2009/02/23 21,891 21,999 21,600 21,699 134
2009/02/20 21,600 21,900 21,561 21,699 34
2009/02/18 21,300 21,621 20,979 21,621 62
2009/02/17 22,101 22,500 21,579 21,579 44
2009/02/16 21,531 22,200 21,519 22,200 17
2009/02/13 21,099 22,311 21,099 22,299 54
2009/02/12 21,900 21,900 21,099 21,150 36
2009/02/10 21,819 22,200 21,819 22,200 52
2009/02/09 22,200 22,500 22,020 22,020 120
2009/02/06 24,201 24,900 22,800 22,800 377
2009/02/05 21,801 23,001 21,450 23,001 347
2009/02/04 20,349 20,871 20,301 20,301 217
2009/02/03 20,001 20,100 19,701 20,049 130
2009/02/02 18,999 19,299 18,801 18,999 65
2009/01/30 19,200 19,701 19,101 19,299 68
2009/01/29 19,200 19,200 19,119 19,200 31
2009/01/28 19,191 19,401 19,191 19,200 46
2009/01/27 18,900 19,590 18,900 19,590 54
2009/01/26 18,111 18,699 18,111 18,699 29
2009/01/23 18,999 18,999 18,249 18,249 194
2009/01/22 18,711 18,999 18,600 18,801 66
2009/01/21 18,879 18,900 18,111 18,111 54
2009/01/20 18,699 18,960 18,669 18,801 59
2009/01/19 17,901 18,600 17,769 18,600 337
2009/01/16 17,700 17,799 17,529 17,799 53
2009/01/15 17,799 17,901 17,700 17,700 15
2009/01/14 17,889 17,991 17,889 17,901 58
2009/01/13 17,670 17,901 17,601 17,601 120
2009/01/09 17,901 17,949 17,541 17,541 55
2009/01/08 17,901 17,901 17,460 17,889 102
2009/01/07 17,919 18,399 17,700 17,901 184
2009/01/06 18,201 18,249 17,799 17,901 202
2009/01/05 17,799 18,000 17,601 17,799 89

このページの先頭へ