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
2019/12/30 494 501 494 497 55,400
2019/12/27 490 493 489 492 32,400
2019/12/26 487 488 484 487 24,500
2019/12/25 490 490 486 487 31,700
2019/12/24 486 488 485 487 16,600
2019/12/23 488 491 485 485 21,700
2019/12/20 486 491 483 486 43,500
2019/12/19 485 487 483 486 20,400
2019/12/18 489 489 482 485 39,500
2019/12/17 486 489 485 488 24,100
2019/12/16 484 488 480 485 33,900
2019/12/13 479 485 478 481 42,700
2019/12/12 483 483 476 478 20,600
2019/12/11 486 486 476 478 34,100
2019/12/10 485 486 483 485 63,900
2019/12/09 480 485 476 484 43,200
2019/12/06 476 480 472 475 31,600
2019/12/05 472 480 472 475 30,500
2019/12/04 467 476 467 474 24,400
2019/12/03 470 471 465 471 37,900
2019/12/02 470 471 469 470 18,400
2019/11/29 467 473 466 470 32,800
2019/11/28 471 471 466 468 19,800
2019/11/27 467 470 467 468 26,600
2019/11/26 473 474 469 469 27,000
2019/11/25 473 473 469 472 27,000
2019/11/22 469 474 469 471 27,200
2019/11/21 468 470 465 470 22,200
2019/11/20 470 471 468 470 22,300
2019/11/19 473 473 468 471 22,100
2019/11/18 477 477 468 472 22,800
2019/11/15 465 474 465 471 33,900
2019/11/14 466 467 463 466 40,700
2019/11/13 471 473 461 464 94,600
2019/11/12 497 498 472 473 140,600
2019/11/11 504 505 483 505 91,300
2019/11/08 498 501 494 501 48,700
2019/11/07 499 502 496 496 19,500
2019/11/06 500 505 498 499 46,700
2019/11/05 500 504 490 499 76,000
2019/11/01 491 494 486 493 13,300
2019/10/31 490 496 486 494 35,900
2019/10/30 477 490 473 490 83,600
2019/10/29 475 481 475 477 26,300
2019/10/28 475 475 468 473 27,100
2019/10/25 478 479 474 477 35,000
2019/10/24 481 482 474 478 38,400
2019/10/23 483 484 478 479 26,800
2019/10/21 478 484 478 482 16,600
2019/10/18 478 483 475 477 64,200
2019/10/17 480 481 474 477 25,700
2019/10/16 486 486 478 481 23,400
2019/10/15 479 484 475 482 35,400
2019/10/11 477 477 466 471 23,400
2019/10/10 483 483 472 475 59,300
2019/10/09 462 481 462 481 70,000
2019/10/08 461 464 459 461 27,100
2019/10/07 455 463 454 462 28,600
2019/10/04 453 454 445 453 25,400
2019/10/03 456 456 449 451 24,100
2019/10/02 462 464 458 460 25,500
2019/10/01 450 467 450 465 52,900
2019/09/30 450 451 447 449 17,400
2019/09/27 456 458 449 450 41,400
2019/09/26 456 460 453 456 43,200
2019/09/25 449 456 449 453 67,200
2019/09/24 452 453 447 450 48,900
2019/09/20 452 452 447 448 30,800
2019/09/19 456 457 449 451 58,700
2019/09/18 463 465 452 452 35,700
2019/09/17 470 470 463 465 19,700
2019/09/13 468 472 462 471 45,500
2019/09/12 466 472 462 465 37,300
2019/09/11 463 465 457 464 31,800
2019/09/10 468 468 454 462 66,900
2019/09/09 448 463 447 462 31,300
2019/09/06 452 452 445 446 15,300
2019/09/05 440 455 437 448 32,200
2019/09/04 434 441 434 435 22,800
2019/09/03 434 440 433 437 15,300
2019/09/02 428 435 428 432 13,100
2019/08/30 425 428 420 426 31,700
2019/08/29 421 425 418 424 15,500
2019/08/28 425 429 420 420 22,800
2019/08/27 427 431 422 426 15,600
2019/08/26 429 431 426 427 24,700
2019/08/23 443 445 436 437 33,800
2019/08/22 445 446 439 445 18,500
2019/08/21 442 444 441 443 11,700
2019/08/20 438 448 438 444 28,500
2019/08/19 436 440 432 434 27,600
2019/08/16 435 441 429 429 27,900
2019/08/15 422 434 422 432 33,700
2019/08/14 425 436 424 435 29,100
2019/08/13 426 426 418 422 70,200
2019/08/09 432 435 420 425 80,100
2019/08/08 434 434 422 429 81,700
2019/08/07 449 449 438 438 46,100
2019/08/06 434 459 429 449 118,900
2019/08/05 486 486 465 477 39,700
2019/08/02 492 493 485 486 37,300
2019/08/01 493 496 488 493 14,100
2019/07/31 485 511 482 493 98,000
2019/07/30 488 488 481 487 14,000
2019/07/29 487 487 482 484 10,700
2019/07/26 487 489 483 486 10,600
2019/07/25 500 500 488 488 31,200
2019/07/24 490 494 487 494 19,100
2019/07/23 499 499 485 487 36,800
2019/07/22 495 506 491 496 132,300
2019/07/19 474 487 473 487 33,400
2019/07/18 479 479 473 475 53,700
2019/07/17 478 481 475 478 17,900
2019/07/16 476 479 475 478 18,100
2019/07/12 480 483 477 480 16,300
2019/07/11 473 483 473 480 25,800
2019/07/10 477 478 472 478 48,400
2019/07/09 480 482 469 474 40,700
2019/07/08 483 486 477 478 34,900
2019/07/05 483 488 482 484 37,100
2019/07/04 486 490 483 483 29,100
2019/07/03 487 490 484 486 33,400
2019/07/02 488 490 485 489 131,500
2019/07/01 484 484 475 478 56,100
2019/06/28 466 474 466 469 32,200
2019/06/27 464 468 460 467 22,000
2019/06/26 469 473 461 462 24,400
2019/06/25 472 475 469 471 39,000
2019/06/24 467 472 462 468 39,100
2019/06/21 450 475 448 464 141,900
2019/06/20 451 451 448 450 18,900
2019/06/19 447 450 446 449 35,300
2019/06/18 450 451 441 444 31,400
2019/06/17 450 454 447 450 22,100
2019/06/14 450 451 445 450 32,900
2019/06/13 450 453 443 448 34,100
2019/06/12 460 461 452 452 21,700
2019/06/11 460 462 456 461 20,900
2019/06/10 466 466 456 461 52,400
2019/06/07 452 459 448 458 30,900
2019/06/06 455 458 449 450 20,700
2019/06/05 448 456 448 453 39,400
2019/06/04 439 450 437 444 41,500
2019/06/03 436 439 434 436 19,300
2019/05/31 438 443 436 441 43,600
2019/05/30 444 447 440 446 26,200
2019/05/29 448 451 443 450 22,700
2019/05/28 456 458 452 453 18,200
2019/05/27 459 461 454 456 17,100
2019/05/24 453 455 447 453 41,300
2019/05/23 456 458 451 453 19,700
2019/05/22 456 458 451 454 23,100
2019/05/21 456 457 451 453 21,300
2019/05/20 453 461 453 460 29,300
2019/05/17 452 452 443 452 39,600
2019/05/16 450 452 442 448 33,800
2019/05/15 455 458 445 455 37,900
2019/05/14 447 456 443 455 56,000
2019/05/13 464 465 455 455 34,300
2019/05/10 456 466 450 465 85,500
2019/05/09 468 468 449 449 120,300
2019/05/08 465 481 461 468 222,300
2019/05/07 448 453 443 449 48,400
2019/04/26 447 453 442 448 39,800
2019/04/25 455 456 443 450 83,500
2019/04/24 448 452 442 451 67,200
2019/04/23 433 449 433 448 145,900
2019/04/22 422 427 418 425 93,400
2019/04/19 430 431 416 427 69,100
2019/04/18 441 441 429 431 37,400
2019/04/17 444 444 438 441 18,200
2019/04/16 447 447 440 444 17,400
2019/04/15 438 447 436 447 33,300
2019/04/12 441 441 430 433 19,800
2019/04/11 439 441 422 435 56,300
2019/04/10 449 449 437 442 54,400
2019/04/09 447 455 443 452 40,600
2019/04/08 453 454 443 443 19,600
2019/04/05 448 450 445 450 20,300
2019/04/04 439 444 434 444 48,800
2019/04/03 452 452 438 440 58,600
2019/04/02 458 463 451 457 26,000
2019/04/01 447 456 447 453 32,300
2019/03/29 450 454 443 446 26,100
2019/03/28 459 459 445 449 43,700
2019/03/27 457 464 453 461 52,200
2019/03/26 474 485 467 472 101,800
2019/03/25 475 475 466 471 44,500
2019/03/22 467 480 461 476 62,500
2019/03/20 459 468 458 465 51,000
2019/03/19 463 463 455 458 28,000
2019/03/18 458 463 453 462 42,000
2019/03/15 461 467 454 454 44,200
2019/03/14 468 468 461 464 22,400
2019/03/13 477 477 465 468 23,500
2019/03/12 472 479 468 473 41,300
2019/03/11 474 474 462 471 70,000
2019/03/08 469 470 461 470 65,700
2019/03/07 478 478 472 474 27,000
2019/03/06 483 483 477 479 41,500
2019/03/05 491 495 484 487 64,400
2019/03/04 478 496 470 495 276,300
2019/03/01 435 461 435 456 109,500
2019/02/28 439 440 435 435 18,500
2019/02/27 438 440 436 439 45,600
2019/02/26 440 440 436 437 19,800
2019/02/25 444 445 438 439 38,300
2019/02/22 438 443 438 443 24,000
2019/02/21 441 442 440 442 20,700
2019/02/20 441 441 437 441 25,100
2019/02/19 443 444 439 441 36,100
2019/02/18 433 440 431 440 41,800
2019/02/15 422 436 421 433 50,100
2019/02/14 427 429 423 424 13,000
2019/02/13 424 425 420 424 24,000
2019/02/12 428 429 422 425 70,500
2019/02/08 421 425 418 423 34,800
2019/02/07 424 427 418 427 27,800
2019/02/06 422 426 420 424 26,900
2019/02/05 421 428 421 423 66,600
2019/02/04 410 417 409 414 37,000
2019/02/01 403 407 401 405 33,400
2019/01/31 416 418 406 407 41,300
2019/01/30 419 420 414 416 31,000
2019/01/29 418 421 416 419 19,200
2019/01/28 417 421 417 418 14,800
2019/01/25 423 423 417 417 44,800
2019/01/24 418 421 417 421 20,900
2019/01/23 411 418 411 418 20,400
2019/01/22 419 419 415 418 16,100
2019/01/21 415 418 414 416 21,200
2019/01/18 415 419 414 415 38,600
2019/01/17 415 417 412 413 23,200
2019/01/16 418 418 411 413 41,000
2019/01/15 399 413 399 413 46,000
2019/01/11 409 409 395 399 74,900
2019/01/10 407 408 402 408 60,400
2019/01/09 402 406 400 406 73,000
2019/01/08 394 408 391 401 128,000
2019/01/07 394 398 390 391 42,400
2019/01/04 382 388 375 383 66,300

このページの先頭へ