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
2010/12/30 53,901 53,901 52,500 52,701 390
2010/12/29 53,001 53,901 52,101 53,901 203
2010/12/28 51,999 53,001 51,501 52,800 452
2010/12/27 48,651 51,099 48,501 51,099 393
2010/12/24 49,449 49,650 48,999 49,101 443
2010/12/22 49,950 49,950 49,299 49,800 349
2010/12/21 49,599 50,001 49,350 50,001 266
2010/12/20 50,001 50,001 49,350 49,449 291
2010/12/17 48,699 49,599 48,699 49,599 403
2010/12/16 48,801 48,999 47,700 48,501 399
2010/12/15 47,049 48,699 46,800 48,399 481
2010/12/14 46,950 46,950 46,149 46,950 392
2010/12/13 44,100 46,299 44,100 46,251 173
2010/12/10 44,601 44,751 44,001 44,751 101
2010/12/09 44,751 45,399 44,400 44,451 120
2010/12/08 45,249 45,549 44,499 45,399 232
2010/12/07 45,399 45,399 44,850 45,099 148
2010/12/06 43,551 45,501 43,299 45,399 333
2010/12/03 43,851 44,001 43,449 43,500 85
2010/12/02 43,200 43,899 43,200 43,851 144
2010/12/01 42,900 42,900 42,051 42,600 113
2010/11/30 42,801 43,500 42,501 42,699 215
2010/11/29 41,700 42,900 41,700 42,249 365
2010/11/26 41,850 41,850 41,199 41,400 139
2010/11/25 40,800 41,901 40,800 41,199 202
2010/11/24 40,500 40,851 40,200 40,749 87
2010/11/22 40,500 40,851 40,200 40,650 70
2010/11/19 40,701 40,800 40,200 40,500 112
2010/11/18 40,101 40,551 40,050 40,551 52
2010/11/17 40,101 40,200 39,750 40,101 111
2010/11/16 40,251 40,350 40,101 40,101 142
2010/11/15 39,699 40,149 39,699 40,149 75
2010/11/12 39,801 39,999 39,699 39,801 38
2010/11/11 40,200 40,200 39,501 39,801 88
2010/11/10 39,849 40,299 39,201 40,251 109
2010/11/09 40,200 40,200 39,801 40,050 33
2010/11/08 39,951 40,449 39,801 40,449 190
2010/11/05 39,450 40,500 39,249 39,900 147
2010/11/04 39,249 39,651 39,000 39,201 65
2010/11/02 39,501 39,801 38,901 39,450 89
2010/11/01 38,499 39,600 38,499 39,300 78
2010/10/29 38,649 38,649 38,001 38,499 41
2010/10/28 38,751 39,801 38,199 38,250 81
2010/10/27 39,399 39,399 38,649 38,751 43
2010/10/26 39,000 39,450 38,901 39,450 37
2010/10/25 38,700 38,799 38,499 38,499 156
2010/10/22 38,199 38,499 38,151 38,499 64
2010/10/21 38,151 38,301 37,749 38,250 28
2010/10/20 38,349 38,451 37,800 38,100 17
2010/10/19 38,301 38,700 38,301 38,451 12
2010/10/18 38,250 38,601 38,199 38,250 46
2010/10/15 38,199 38,700 38,001 38,601 59
2010/10/14 38,700 38,700 37,899 38,199 98
2010/10/13 39,051 39,300 38,700 39,000 35
2010/10/12 39,501 39,501 39,051 39,450 35
2010/10/08 39,651 39,999 39,450 39,501 61
2010/10/07 39,300 39,900 39,099 39,651 63
2010/10/06 38,700 39,501 38,199 39,501 132
2010/10/05 38,601 39,201 37,899 38,199 330
2010/10/04 37,950 37,950 36,501 37,200 135
2010/10/01 36,849 37,449 36,849 37,449 22
2010/09/30 36,999 36,999 36,849 36,849 17
2010/09/29 37,500 37,500 36,849 36,849 38
2010/09/28 37,350 37,500 37,101 37,500 27
2010/09/27 37,299 37,599 37,251 37,500 23
2010/09/24 38,151 38,151 37,449 37,599 113
2010/09/22 36,900 37,449 36,801 37,449 29
2010/09/21 37,101 37,200 36,801 36,801 158
2010/09/17 37,200 37,401 36,999 37,101 102
2010/09/16 37,251 37,500 36,999 37,401 29
2010/09/15 37,500 37,500 37,149 37,500 24
2010/09/14 37,200 37,449 37,050 37,449 67
2010/09/13 37,149 37,401 36,999 37,401 8
2010/09/10 37,299 37,350 36,999 37,101 78
2010/09/09 37,401 37,449 37,200 37,449 16
2010/09/08 36,999 37,551 36,999 37,551 7
2010/09/07 36,999 37,650 36,849 37,650 9
2010/09/06 37,500 37,650 36,699 37,650 25
2010/09/03 37,101 37,701 36,999 37,650 15
2010/09/02 38,001 38,001 37,299 37,800 36
2010/09/01 37,401 37,401 36,699 37,350 28
2010/08/31 37,500 37,500 36,999 37,101 18
2010/08/30 37,101 37,500 36,801 37,449 34
2010/08/27 37,401 37,599 36,501 37,101 92
2010/08/26 38,100 38,151 36,801 37,500 36
2010/08/25 37,950 38,151 37,500 38,100 98
2010/08/24 38,100 38,400 38,001 38,250 87
2010/08/23 38,001 38,301 37,800 38,250 37
2010/08/20 38,001 38,301 38,001 38,301 15
2010/08/19 38,001 38,349 37,701 38,301 29
2010/08/18 38,301 38,301 38,199 38,199 2
2010/08/17 37,401 38,199 37,401 38,199 6
2010/08/16 37,950 38,601 36,699 38,601 68
2010/08/13 38,649 38,649 37,500 37,950 7
2010/08/12 37,551 38,499 36,600 38,499 168
2010/08/11 38,199 39,450 38,001 38,499 64
2010/08/10 39,399 39,501 38,751 39,450 18
2010/08/09 39,000 39,501 39,000 39,501 31
2010/08/06 39,000 39,399 39,000 39,399 5
2010/08/05 39,300 39,300 38,301 39,300 40
2010/08/04 39,501 39,900 39,099 39,849 55
2010/08/03 39,999 40,050 39,501 39,999 84
2010/08/02 39,801 39,801 39,300 39,399 33
2010/07/30 39,201 39,750 39,201 39,750 17
2010/07/29 39,399 39,750 39,099 39,750 32
2010/07/28 39,900 40,101 39,351 39,849 13
2010/07/27 39,099 39,801 39,099 39,699 40
2010/07/26 39,600 39,951 39,351 39,951 45
2010/07/23 40,299 40,299 39,351 39,600 73
2010/07/22 39,501 39,600 39,351 39,600 36
2010/07/21 39,600 39,801 39,450 39,450 22
2010/07/20 39,399 39,600 39,249 39,600 27
2010/07/16 39,801 39,801 39,249 39,549 18
2010/07/15 40,149 40,251 39,801 39,900 29
2010/07/14 39,549 40,149 39,549 40,149 46
2010/07/13 39,501 39,900 39,351 39,351 13
2010/07/12 39,300 40,350 39,300 39,999 38
2010/07/09 39,951 39,999 39,099 39,999 43
2010/07/08 39,999 40,200 39,651 39,951 31
2010/07/07 40,701 40,701 39,549 39,951 241
2010/07/06 37,950 38,601 37,599 38,601 45
2010/07/05 37,800 38,451 37,800 38,451 50
2010/07/02 38,499 38,499 38,301 38,499 50
2010/07/01 38,199 38,400 37,749 37,800 39
2010/06/30 37,449 37,800 36,750 37,749 75
2010/06/29 38,601 38,751 38,100 38,151 61
2010/06/28 39,300 39,300 38,100 38,751 49
2010/06/25 40,599 40,599 38,949 39,300 241
2010/06/24 39,951 39,999 39,600 39,900 17
2010/06/23 39,999 40,101 39,651 39,651 111
2010/06/22 40,101 40,200 39,999 40,101 67
2010/06/21 39,900 40,299 39,501 40,299 117
2010/06/18 40,101 40,101 39,399 39,951 75
2010/06/17 39,999 40,251 39,000 39,951 93
2010/06/16 39,201 40,500 39,201 40,500 104
2010/06/15 38,199 38,700 38,151 38,499 121
2010/06/14 37,701 38,799 37,701 38,100 56
2010/06/11 38,850 38,850 37,449 38,400 26
2010/06/10 37,500 38,151 37,149 38,151 68
2010/06/09 37,449 38,001 37,101 37,749 212
2010/06/08 37,851 38,400 37,101 37,899 174
2010/06/07 38,349 38,901 37,899 38,550 115
2010/06/04 39,699 39,699 39,150 39,549 34
2010/06/03 39,000 39,849 39,000 39,699 49
2010/06/02 39,801 39,801 38,499 38,901 139
2010/06/01 38,901 39,501 38,901 39,399 76
2010/05/31 39,099 39,501 38,301 39,201 138
2010/05/28 38,001 39,000 38,001 38,499 387
2010/05/27 35,601 37,449 35,601 37,449 144
2010/05/26 36,000 37,449 35,151 37,449 181
2010/05/25 38,499 38,499 36,000 36,501 399
2010/05/24 37,800 38,499 37,800 38,499 66
2010/05/21 35,901 37,899 33,999 37,299 528
2010/05/20 37,650 38,799 37,650 38,301 39
2010/05/19 37,551 37,749 36,999 37,749 154
2010/05/18 38,850 39,999 37,500 37,749 313
2010/05/17 39,999 40,050 38,949 39,000 497
2010/05/14 40,101 40,749 39,801 39,999 290
2010/05/13 40,551 41,001 39,999 40,749 217
2010/05/12 39,999 40,749 39,750 40,500 280
2010/05/11 41,700 42,501 39,999 40,701 443
2010/05/10 40,800 42,201 40,800 41,451 96
2010/05/07 42,999 43,701 39,999 41,499 717
2010/05/06 43,800 46,599 43,800 45,000 377
2010/04/30 43,500 45,501 43,500 44,700 249
2010/04/28 42,501 43,500 41,601 42,849 335
2010/04/27 42,999 43,350 42,099 43,299 236
2010/04/26 41,400 43,500 41,199 43,350 387
2010/04/23 41,649 41,700 40,500 41,400 212
2010/04/22 41,001 41,001 40,401 41,001 147
2010/04/21 40,050 41,199 39,999 40,551 120
2010/04/20 40,950 41,499 39,600 40,500 356
2010/04/19 41,100 41,100 40,200 40,251 213
2010/04/16 39,951 41,901 39,900 41,499 295
2010/04/15 39,399 39,900 39,099 39,900 188
2010/04/14 38,751 39,351 38,001 39,351 333
2010/04/13 38,949 38,949 38,100 38,700 111
2010/04/12 38,700 38,850 38,349 38,751 70
2010/04/09 38,400 38,799 37,899 38,499 97
2010/04/08 38,049 38,499 38,049 38,049 56
2010/04/07 37,551 38,199 37,551 38,199 208
2010/04/06 37,899 38,001 37,401 37,899 389
2010/04/05 37,500 37,899 37,449 37,899 134
2010/04/02 37,551 37,701 37,350 37,350 68
2010/04/01 37,800 37,800 37,200 37,599 55
2010/03/31 37,899 37,950 37,350 37,800 102
2010/03/30 38,001 38,001 37,149 37,899 134
2010/03/29 38,199 38,850 38,001 38,100 130
2010/03/26 39,099 40,200 39,099 40,101 408
2010/03/25 40,401 40,551 40,101 40,500 128
2010/03/24 40,599 40,749 39,999 40,701 135
2010/03/23 40,500 40,800 40,251 40,800 124
2010/03/19 40,551 40,599 39,999 40,599 117
2010/03/18 40,650 41,151 40,599 40,650 227
2010/03/17 40,401 40,500 39,999 40,500 180
2010/03/16 40,401 40,449 39,900 40,401 78
2010/03/15 39,900 40,449 39,801 40,449 107
2010/03/12 40,251 40,251 39,699 39,699 52
2010/03/11 39,849 40,401 39,351 40,251 85
2010/03/10 39,501 40,101 39,351 39,999 91
2010/03/09 39,399 39,999 39,000 39,999 128
2010/03/08 38,901 39,399 38,550 39,399 47
2010/03/05 38,199 39,000 38,199 38,901 20
2010/03/04 38,499 39,000 38,001 38,001 70
2010/03/03 38,199 38,799 38,100 38,799 16
2010/03/02 38,799 38,901 37,800 38,799 70
2010/03/01 38,499 38,901 36,999 38,550 200
2010/02/26 38,949 38,949 38,499 38,751 27
2010/02/25 38,901 38,901 38,199 38,751 80
2010/02/24 38,499 38,649 38,400 38,649 42
2010/02/23 38,199 38,700 38,100 38,649 35
2010/02/22 38,049 38,601 38,001 38,199 49
2010/02/19 38,301 38,301 37,800 38,301 34
2010/02/18 37,701 38,349 37,650 38,349 19
2010/02/17 37,500 38,301 37,500 38,199 52
2010/02/16 38,400 38,400 37,800 38,001 118
2010/02/15 37,599 38,100 37,299 38,100 22
2010/02/12 37,101 37,800 36,999 37,749 30
2010/02/10 37,701 37,749 37,299 37,599 9
2010/02/09 37,299 37,401 36,999 37,401 3
2010/02/08 37,101 37,701 36,450 36,900 59
2010/02/05 36,399 37,500 36,399 37,299 75
2010/02/04 37,299 38,199 37,101 37,800 118
2010/02/03 37,401 38,001 36,999 37,701 74
2010/02/02 38,499 38,751 37,350 37,500 69
2010/02/01 38,799 38,901 36,351 37,800 110
2010/01/29 38,499 38,901 38,250 38,901 12
2010/01/28 38,901 39,099 38,700 38,700 72
2010/01/27 38,901 38,901 38,901 38,901 6
2010/01/26 38,901 39,099 38,499 38,949 38
2010/01/25 38,949 39,000 38,499 38,499 63
2010/01/22 37,800 38,850 37,800 38,850 113
2010/01/21 37,800 38,499 37,800 37,899 48
2010/01/20 38,001 38,400 37,749 37,800 135
2010/01/19 38,100 38,100 37,899 37,950 82
2010/01/18 38,349 38,349 37,899 38,250 7
2010/01/15 37,401 38,199 37,401 38,001 69
2010/01/14 37,101 37,899 37,101 37,899 35
2010/01/13 36,501 37,101 36,501 37,050 37
2010/01/12 36,501 36,900 36,450 36,651 54
2010/01/08 37,449 37,800 36,849 37,200 47
2010/01/07 38,199 38,499 37,251 38,001 153
2010/01/06 38,400 38,400 37,500 38,301 70
2010/01/05 38,001 38,499 37,500 38,001 116
2010/01/04 36,849 37,500 36,501 37,500 47

このページの先頭へ