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
2011/12/30 46,749 47,349 46,701 47,349 77
2011/12/29 46,701 47,451 46,500 47,451 27
2011/12/28 46,101 46,551 46,050 46,500 58
2011/12/27 46,599 46,599 46,050 46,101 66
2011/12/26 46,200 46,950 46,200 46,899 154
2011/12/22 46,500 46,599 46,200 46,599 77
2011/12/21 46,500 46,701 46,200 46,701 44
2011/12/20 45,999 46,149 45,999 46,149 31
2011/12/19 45,600 46,299 45,600 46,149 119
2011/12/16 46,149 46,500 45,501 45,600 47
2011/12/15 46,749 46,749 45,900 46,149 56
2011/12/14 46,899 46,899 45,600 46,701 55
2011/12/13 45,750 47,301 45,651 46,800 271
2011/12/12 45,300 45,750 45,249 45,600 63
2011/12/09 45,150 45,399 44,901 45,150 86
2011/12/08 45,501 45,750 45,000 45,750 65
2011/12/07 45,099 45,801 45,099 45,501 35
2011/12/06 46,299 46,299 45,000 45,000 131
2011/12/05 46,950 47,001 46,299 46,299 72
2011/12/02 47,700 47,799 46,299 46,950 203
2011/12/01 47,550 47,550 46,050 47,001 294
2011/11/30 45,951 48,501 44,550 46,851 991
2011/11/29 41,199 42,201 41,199 42,051 61
2011/11/28 41,400 42,249 41,400 41,499 10
2011/11/25 42,201 42,450 41,799 42,201 70
2011/11/24 42,000 42,201 41,901 42,201 22
2011/11/22 42,000 42,249 41,751 42,249 24
2011/11/21 41,799 42,000 41,349 41,850 14
2011/11/18 42,000 42,000 41,151 41,700 25
2011/11/17 41,700 42,099 41,700 42,099 17
2011/11/16 42,999 42,999 42,399 42,399 4
2011/11/15 42,549 42,999 42,549 42,951 17
2011/11/14 42,600 43,149 42,600 42,600 5
2011/11/11 43,200 43,200 42,399 43,149 8
2011/11/10 43,200 43,200 43,149 43,200 4
2011/11/09 43,899 44,400 42,099 43,899 31
2011/11/08 44,799 44,799 43,800 44,400 33
2011/11/07 43,599 45,000 43,599 45,000 58
2011/11/04 44,199 44,199 43,500 43,599 26
2011/11/02 43,500 43,701 42,801 43,500 31
2011/11/01 43,950 44,001 43,401 43,449 67
2011/10/31 42,750 43,200 42,750 43,200 58
2011/10/28 42,549 42,750 42,051 42,501 24
2011/10/27 42,000 42,501 41,799 42,501 24
2011/10/26 42,150 42,150 42,051 42,051 9
2011/10/25 42,999 42,999 42,150 42,150 64
2011/10/24 42,300 42,699 42,099 42,651 56
2011/10/21 41,499 42,000 41,499 42,000 25
2011/10/20 41,700 42,000 41,400 41,400 30
2011/10/19 42,300 42,501 41,901 41,901 32
2011/10/18 42,351 42,399 42,351 42,399 7
2011/10/17 42,351 42,399 42,351 42,399 11
2011/10/14 42,201 42,351 41,400 42,351 37
2011/10/13 42,201 42,501 41,901 42,501 56
2011/10/12 41,700 42,201 41,700 42,201 4
2011/10/11 41,400 42,249 41,199 41,601 32
2011/10/07 41,751 42,000 41,751 41,949 3
2011/10/06 41,751 42,000 41,100 41,451 17
2011/10/05 41,499 42,249 41,199 41,199 63
2011/10/04 42,501 42,501 40,899 41,901 76
2011/10/03 41,799 42,249 41,349 42,201 130
2011/09/30 40,899 41,601 40,599 41,601 63
2011/09/29 40,800 41,499 40,299 41,199 71
2011/09/28 41,751 41,751 41,001 41,499 26
2011/09/27 41,001 41,499 40,899 41,499 36
2011/09/26 42,249 42,249 40,251 41,001 79
2011/09/22 42,000 42,201 41,601 41,601 89
2011/09/21 41,799 42,249 41,799 42,201 19
2011/09/20 42,501 42,501 41,499 42,300 140
2011/09/16 42,000 42,501 41,499 42,501 58
2011/09/15 42,399 42,999 42,000 42,000 65
2011/09/14 42,000 42,399 41,949 42,399 112
2011/09/13 41,400 42,000 41,400 42,000 38
2011/09/12 41,751 41,751 41,100 41,400 56
2011/09/09 42,099 42,099 41,799 42,051 14
2011/09/08 42,501 42,501 42,201 42,249 11
2011/09/07 42,951 42,951 42,150 42,150 17
2011/09/06 42,750 42,801 42,501 42,600 52
2011/09/05 43,149 43,149 42,849 42,900 7
2011/09/02 43,701 43,701 43,200 43,200 38
2011/09/01 43,551 44,049 43,551 43,950 38
2011/08/31 42,999 43,299 42,999 43,299 25
2011/08/30 43,500 43,500 42,999 42,999 36
2011/08/29 42,300 42,900 42,300 42,900 59
2011/08/26 42,501 42,600 42,300 42,300 29
2011/08/25 42,651 42,801 42,501 42,501 109
2011/08/24 42,099 42,750 41,250 42,201 25
2011/08/23 42,000 42,249 41,649 42,201 64
2011/08/22 42,699 43,299 41,649 41,850 63
2011/08/19 43,101 43,401 42,600 43,401 38
2011/08/18 43,800 44,499 43,500 43,500 21
2011/08/17 44,151 44,499 43,800 44,400 9
2011/08/16 44,949 44,949 44,100 44,400 78
2011/08/15 43,950 44,700 43,599 44,700 12
2011/08/12 44,400 44,400 43,200 43,800 29
2011/08/11 44,499 44,499 43,251 43,899 40
2011/08/10 45,000 45,000 44,199 44,700 22
2011/08/09 44,001 44,001 41,100 43,800 117
2011/08/08 45,300 45,300 44,100 44,751 86
2011/08/05 44,949 45,300 44,499 45,300 123
2011/08/04 45,651 46,500 45,501 46,149 175
2011/08/03 45,000 45,000 44,199 44,949 31
2011/08/02 45,699 45,699 45,201 45,501 60
2011/08/01 44,601 45,099 44,601 45,000 61
2011/07/29 45,099 45,099 44,499 45,099 37
2011/07/28 45,150 45,150 44,601 45,099 60
2011/07/27 45,849 45,900 45,501 45,849 11
2011/07/26 45,750 46,299 45,600 45,849 32
2011/07/25 46,599 46,599 45,351 45,750 92
2011/07/22 45,999 45,999 45,300 45,999 80
2011/07/21 45,099 45,801 45,000 45,801 79
2011/07/20 45,351 46,101 45,300 45,801 44
2011/07/19 45,600 45,849 44,901 45,849 47
2011/07/15 45,999 45,999 45,300 45,951 29
2011/07/14 46,299 46,299 45,549 45,651 85
2011/07/13 45,300 46,500 45,300 46,500 45
2011/07/12 47,001 47,001 45,999 45,999 42
2011/07/11 47,451 47,499 46,551 47,451 82
2011/07/08 48,000 48,201 46,149 48,201 338
2011/07/07 45,999 46,101 45,399 45,900 64
2011/07/06 45,999 46,299 45,750 46,299 57
2011/07/05 45,999 46,101 45,600 45,699 65
2011/07/04 45,801 46,401 45,099 45,849 98
2011/07/01 45,099 45,351 44,949 45,099 94
2011/06/30 44,901 45,099 44,199 45,099 30
2011/06/29 45,249 45,351 44,001 44,901 70
2011/06/28 45,051 45,549 44,649 44,751 53
2011/06/27 44,901 45,951 44,901 45,549 8
2011/06/24 46,500 46,500 44,499 45,600 137
2011/06/23 43,200 44,649 43,101 44,400 39
2011/06/22 42,801 43,299 42,699 43,101 50
2011/06/21 42,351 42,849 42,351 42,849 10
2011/06/20 42,501 43,101 42,300 42,351 27
2011/06/17 42,501 42,999 42,300 42,501 95
2011/06/16 42,900 42,900 42,351 42,351 25
2011/06/15 43,200 43,200 42,201 42,951 86
2011/06/14 43,101 43,101 42,501 43,101 31
2011/06/13 43,101 43,101 42,150 42,699 34
2011/06/10 42,351 43,401 42,351 42,600 38
2011/06/09 42,549 42,999 42,399 42,750 78
2011/06/08 43,401 43,401 42,549 42,999 18
2011/06/07 42,150 43,101 42,099 43,101 71
2011/06/06 43,401 43,401 42,201 42,249 60
2011/06/03 43,500 43,500 42,801 42,999 26
2011/06/02 44,649 44,649 43,101 44,001 85
2011/06/01 43,449 44,001 43,449 43,950 36
2011/05/31 42,600 43,500 42,501 43,449 76
2011/05/30 42,999 42,999 42,801 42,999 48
2011/05/27 43,551 44,001 42,501 43,050 34
2011/05/26 44,700 45,300 44,100 44,100 21
2011/05/25 45,651 45,651 44,100 45,000 101
2011/05/24 43,749 44,400 43,500 44,250 15
2011/05/23 44,451 44,451 43,749 43,800 51
2011/05/20 44,400 45,150 44,400 44,451 31
2011/05/19 44,349 45,150 44,301 44,349 138
2011/05/18 42,999 43,851 42,999 43,650 62
2011/05/17 42,801 43,701 42,801 42,999 73
2011/05/16 44,100 44,700 42,201 43,350 95
2011/05/13 45,150 45,201 44,049 44,799 156
2011/05/12 46,350 46,899 45,201 45,501 165
2011/05/11 48,801 48,999 47,100 47,751 181
2011/05/10 49,200 49,200 47,901 48,399 258
2011/05/09 45,501 46,800 45,501 46,401 166
2011/05/06 43,500 44,799 42,900 44,799 245
2011/05/02 42,000 43,749 41,901 43,749 153
2011/04/28 41,550 42,450 41,550 41,550 69
2011/04/27 41,700 42,750 41,301 41,751 153
2011/04/26 42,699 42,699 41,901 42,351 63
2011/04/25 42,399 42,699 42,099 42,099 113
2011/04/22 42,801 42,801 42,000 42,201 72
2011/04/21 42,300 42,900 41,799 42,351 66
2011/04/20 42,801 42,900 41,949 42,399 137
2011/04/19 43,500 43,500 42,600 42,801 122
2011/04/18 42,849 42,999 42,300 42,600 119
2011/04/15 42,501 42,900 41,949 42,900 53
2011/04/14 42,099 42,450 42,099 42,450 21
2011/04/13 41,250 42,849 41,250 42,399 80
2011/04/12 42,801 42,801 41,499 41,949 130
2011/04/11 42,951 43,251 41,700 42,900 180
2011/04/08 41,649 43,599 41,649 42,951 130
2011/04/07 42,150 42,849 42,000 42,351 130
2011/04/06 41,550 42,999 41,049 42,849 256
2011/04/05 44,199 44,199 41,649 42,951 105
2011/04/04 44,349 44,349 43,449 44,049 133
2011/04/01 42,801 43,401 41,499 42,951 676
2011/03/31 44,001 44,751 43,500 43,650 156
2011/03/30 44,100 45,000 44,001 44,349 120
2011/03/29 44,250 45,399 43,350 44,799 393
2011/03/28 48,099 48,699 46,050 47,649 446
2011/03/25 49,899 50,400 48,051 48,750 435
2011/03/24 49,899 49,899 48,249 49,299 321
2011/03/23 49,899 50,799 48,249 49,950 486
2011/03/22 48,750 49,800 47,301 48,501 610
2011/03/18 41,601 44,451 41,601 43,851 1,064
2011/03/17 37,101 41,601 35,550 41,001 697
2011/03/16 40,401 44,001 36,801 39,501 2,060
2011/03/15 42,501 42,501 42,501 42,501 380
2011/03/14 49,500 51,501 49,500 49,500 1,335
2011/03/11 58,800 59,700 58,299 59,499 206
2011/03/10 60,201 60,501 59,001 59,799 309
2011/03/09 61,101 61,299 60,000 61,200 346
2011/03/08 62,001 62,100 60,600 61,500 247
2011/03/07 61,101 62,001 60,801 61,500 208
2011/03/04 60,900 62,199 60,099 61,299 372
2011/03/03 60,600 60,699 60,000 60,501 95
2011/03/02 60,000 60,501 59,001 60,501 121
2011/03/01 60,600 60,600 59,199 60,501 72
2011/02/28 60,000 60,000 59,301 60,000 72
2011/02/25 56,601 60,000 56,499 60,000 345
2011/02/24 58,500 59,001 57,000 57,999 142
2011/02/23 59,001 60,000 58,401 59,400 409
2011/02/22 60,300 60,999 59,001 60,201 325
2011/02/21 60,501 61,500 60,000 60,999 247
2011/02/18 62,100 62,901 60,501 60,900 174
2011/02/17 63,501 63,501 60,699 63,000 149
2011/02/16 63,000 63,999 61,599 63,000 158
2011/02/15 63,999 64,500 63,000 63,099 125
2011/02/14 62,601 64,899 62,499 64,500 229
2011/02/10 60,600 62,001 60,099 61,599 202
2011/02/09 63,201 63,201 58,899 61,800 439
2011/02/08 63,300 63,999 62,499 62,601 186
2011/02/07 64,101 64,101 62,601 63,600 156
2011/02/04 65,499 65,799 64,401 64,500 343
2011/02/03 65,799 65,901 64,101 65,199 321
2011/02/02 63,801 65,499 63,201 64,800 533
2011/02/01 60,000 63,000 59,700 62,799 409
2011/01/31 59,001 59,799 58,101 59,700 216
2011/01/28 59,601 59,700 58,101 59,499 306
2011/01/27 57,999 59,301 57,999 59,301 245
2011/01/26 58,500 58,800 57,900 57,999 249
2011/01/25 56,799 58,500 56,301 57,699 229
2011/01/24 55,200 56,100 54,501 55,899 158
2011/01/21 57,000 57,000 54,501 56,001 317
2011/01/20 57,000 57,999 55,800 56,799 469
2011/01/19 53,301 56,301 53,301 56,001 231
2011/01/18 54,000 54,000 53,001 54,000 138
2011/01/17 54,000 54,600 53,601 54,600 147
2011/01/14 54,501 54,501 54,000 54,000 51
2011/01/13 54,000 54,801 53,700 54,300 255
2011/01/12 54,300 54,501 53,499 54,000 227
2011/01/11 53,601 54,399 53,601 53,700 111
2011/01/07 54,000 54,000 53,499 54,000 224
2011/01/06 54,501 54,600 52,899 54,000 230
2011/01/05 54,699 54,699 53,799 54,501 236
2011/01/04 53,700 54,201 53,001 54,000 188

このページの先頭へ