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
2020/12/30 400 407 397 402 38,200
2020/12/29 395 399 388 398 60,000
2020/12/28 392 395 385 395 49,200
2020/12/25 386 391 383 391 47,100
2020/12/24 386 386 381 384 31,800
2020/12/23 383 384 378 384 30,300
2020/12/22 389 389 379 383 74,700
2020/12/21 389 394 385 390 56,000
2020/12/18 385 387 382 386 41,900
2020/12/17 390 390 383 385 65,800
2020/12/16 390 393 387 390 56,700
2020/12/15 386 390 385 387 58,200
2020/12/14 382 386 382 386 45,600
2020/12/11 382 383 375 380 90,100
2020/12/10 394 394 379 384 124,600
2020/12/09 387 394 384 394 58,500
2020/12/08 380 389 378 385 72,300
2020/12/07 393 393 377 378 99,000
2020/12/04 390 394 387 391 44,600
2020/12/03 390 396 388 393 56,900
2020/12/02 391 391 385 390 44,700
2020/12/01 384 389 382 389 47,600
2020/11/30 393 397 380 380 86,400
2020/11/27 387 392 383 391 57,400
2020/11/26 374 384 374 384 55,200
2020/11/25 385 385 373 374 79,600
2020/11/24 381 391 377 379 85,500
2020/11/20 369 377 367 376 43,500
2020/11/19 369 373 366 366 24,800
2020/11/18 376 377 365 369 81,000
2020/11/17 375 376 371 373 40,900
2020/11/16 379 381 374 375 81,600
2020/11/13 377 378 371 376 28,100
2020/11/12 380 384 379 379 36,600
2020/11/11 378 380 372 380 65,600
2020/11/10 393 393 370 378 145,700
2020/11/09 361 380 361 379 66,600
2020/11/06 358 371 357 358 72,600
2020/11/05 354 369 342 342 121,300
2020/11/04 358 364 353 356 41,500
2020/11/02 346 357 344 350 39,900
2020/10/30 365 365 343 346 42,000
2020/10/29 361 364 358 361 18,800
2020/10/28 364 364 361 364 7,500
2020/10/27 365 367 363 365 15,100
2020/10/26 372 372 367 367 11,000
2020/10/23 368 369 363 369 29,600
2020/10/22 365 367 361 365 51,400
2020/10/21 370 372 362 365 128,300
2020/10/20 374 376 372 375 11,400
2020/10/19 373 376 370 374 30,100
2020/10/16 371 373 366 370 19,400
2020/10/15 380 380 369 371 62,500
2020/10/14 390 391 375 378 50,100
2020/10/13 399 399 387 387 18,500
2020/10/12 389 400 385 400 86,000
2020/10/09 384 386 378 383 37,300
2020/10/08 383 388 381 384 45,700
2020/10/07 378 380 377 379 14,600
2020/10/06 378 381 373 380 8,700
2020/10/05 370 380 370 376 18,400
2020/10/02 381 381 360 371 34,100
2020/09/30 387 388 372 373 23,600
2020/09/29 386 392 380 384 53,100
2020/09/28 380 386 368 386 57,800
2020/09/25 381 381 372 378 43,900
2020/09/24 386 386 371 373 30,000
2020/09/23 385 388 379 385 31,700
2020/09/18 372 389 370 389 56,400
2020/09/17 371 371 366 370 16,600
2020/09/16 364 370 363 369 35,500
2020/09/15 370 370 358 360 33,300
2020/09/14 375 375 367 368 19,100
2020/09/11 379 379 365 368 39,000
2020/09/10 382 382 374 380 61,700
2020/09/09 375 375 364 374 52,900
2020/09/08 357 376 356 376 54,400
2020/09/07 345 357 345 357 27,800
2020/09/04 344 348 344 345 8,700
2020/09/03 350 351 344 344 27,500
2020/09/02 352 352 345 350 28,100
2020/09/01 347 351 347 350 25,000
2020/08/31 342 351 342 346 22,600
2020/08/28 347 354 340 342 42,200
2020/08/27 345 346 341 346 12,400
2020/08/26 350 350 341 345 27,400
2020/08/25 350 350 343 345 45,300
2020/08/24 342 344 335 344 34,500
2020/08/21 345 347 342 345 12,900
2020/08/20 342 349 340 341 30,200
2020/08/19 345 346 342 344 15,100
2020/08/18 348 350 344 346 26,400
2020/08/17 350 355 343 349 55,600
2020/08/14 357 357 351 352 14,600
2020/08/13 358 358 351 357 23,600
2020/08/12 359 360 350 354 38,700
2020/08/11 357 363 349 363 96,700
2020/08/07 332 350 331 349 44,600
2020/08/06 343 343 331 332 22,500
2020/08/05 326 345 321 344 48,000
2020/08/04 308 325 305 325 99,600
2020/08/03 350 351 335 342 68,300
2020/07/31 349 349 336 339 55,200
2020/07/30 364 364 349 349 49,500
2020/07/29 361 362 352 356 46,400
2020/07/28 369 370 363 363 35,100
2020/07/27 366 375 353 374 103,700
2020/07/22 387 387 376 376 45,800
2020/07/21 388 388 385 388 145,200
2020/07/20 385 387 378 383 38,800
2020/07/17 382 388 375 388 53,800
2020/07/16 385 385 376 379 20,500
2020/07/15 364 381 364 381 32,100
2020/07/14 367 367 360 362 22,000
2020/07/13 366 368 358 366 42,900
2020/07/10 373 373 361 361 56,000
2020/07/09 375 379 369 374 37,300
2020/07/08 381 384 375 375 19,400
2020/07/07 374 383 371 381 20,400
2020/07/06 369 373 366 370 34,500
2020/07/03 364 371 361 371 20,700
2020/07/02 383 383 360 365 82,800
2020/07/01 386 394 368 380 210,900
2020/06/30 374 381 373 374 38,400
2020/06/29 383 383 370 373 44,000
2020/06/26 376 383 371 383 17,000
2020/06/25 378 378 364 368 48,800
2020/06/24 377 383 377 381 28,300
2020/06/23 375 385 374 377 48,800
2020/06/22 372 372 367 371 29,700
2020/06/19 381 382 371 371 44,300
2020/06/18 386 387 376 383 39,900
2020/06/17 388 388 377 386 27,800
2020/06/16 382 394 380 390 51,600
2020/06/15 391 391 370 378 53,300
2020/06/12 387 399 384 391 78,200
2020/06/11 427 427 408 411 32,900
2020/06/10 436 438 428 428 59,300
2020/06/09 434 438 425 438 59,900
2020/06/08 417 438 414 438 88,100
2020/06/05 409 412 403 412 11,900
2020/06/04 404 412 400 412 32,100
2020/06/03 405 406 394 405 55,900
2020/06/02 399 409 395 405 62,400
2020/06/01 395 395 386 393 34,100
2020/05/29 401 407 395 395 52,500
2020/05/28 395 408 389 408 97,700
2020/05/27 380 401 372 394 139,100
2020/05/26 376 380 373 380 27,300
2020/05/25 368 373 364 371 43,200
2020/05/22 359 361 355 360 20,500
2020/05/21 351 361 348 357 38,600
2020/05/20 340 347 340 347 20,700
2020/05/19 340 341 333 340 25,200
2020/05/18 331 336 328 336 12,700
2020/05/15 330 332 323 331 14,700
2020/05/14 342 342 328 328 34,700
2020/05/13 338 346 336 343 14,500
2020/05/12 345 345 336 341 49,200
2020/05/11 355 360 351 354 86,700
2020/05/08 328 343 328 342 71,100
2020/05/07 323 328 320 327 32,100
2020/05/01 335 335 320 321 32,600
2020/04/30 331 336 331 335 38,000
2020/04/28 330 330 322 326 19,600
2020/04/27 326 331 319 330 24,200
2020/04/24 333 333 319 323 55,000
2020/04/23 312 323 312 323 17,800
2020/04/22 313 316 307 311 23,300
2020/04/21 318 319 309 316 38,100
2020/04/20 316 323 316 322 17,300
2020/04/17 322 330 316 318 23,600
2020/04/16 312 320 307 320 32,800
2020/04/15 324 324 312 312 39,300
2020/04/14 319 320 312 316 40,700
2020/04/13 323 324 314 320 48,400
2020/04/10 329 329 316 328 76,200
2020/04/09 324 324 305 313 82,400
2020/04/08 305 321 296 320 125,800
2020/04/07 312 318 293 305 142,400
2020/04/06 287 308 280 307 85,700
2020/04/03 310 320 293 293 103,100
2020/04/02 345 345 311 311 122,200
2020/04/01 349 354 336 337 88,800
2020/03/31 376 376 355 359 67,300
2020/03/30 390 390 369 369 127,800
2020/03/27 414 424 407 421 147,800
2020/03/26 402 409 390 406 81,100
2020/03/25 405 410 390 410 102,900
2020/03/24 378 395 372 388 77,400
2020/03/23 370 388 357 375 113,900
2020/03/19 379 391 373 378 71,800
2020/03/18 371 391 371 375 93,500
2020/03/17 328 365 320 363 117,900
2020/03/16 334 354 333 336 93,600
2020/03/13 318 342 315 333 122,400
2020/03/12 352 363 345 350 136,900
2020/03/11 375 389 368 368 57,800
2020/03/10 359 379 343 378 116,700
2020/03/09 380 383 358 359 102,400
2020/03/06 403 403 392 392 84,400
2020/03/05 414 415 405 407 38,800
2020/03/04 400 409 397 404 44,700
2020/03/03 422 422 402 402 80,400
2020/03/02 393 415 392 412 120,200
2020/02/28 414 414 390 394 119,800
2020/02/27 437 437 416 420 99,100
2020/02/26 425 437 421 437 59,900
2020/02/25 429 431 420 427 154,900
2020/02/21 440 443 440 443 54,000
2020/02/20 446 449 440 441 68,300
2020/02/19 445 450 445 446 56,300
2020/02/18 455 455 441 447 129,300
2020/02/17 471 471 461 463 65,200
2020/02/14 470 473 468 473 43,300
2020/02/13 470 476 469 470 79,600
2020/02/12 474 475 465 469 210,400
2020/02/10 511 515 508 509 54,900
2020/02/07 513 513 506 513 50,200
2020/02/06 506 512 506 509 33,700
2020/02/05 495 509 495 503 49,600
2020/02/04 486 495 486 495 26,900
2020/02/03 485 492 484 487 23,800
2020/01/31 486 497 486 494 22,300
2020/01/30 498 498 487 489 54,200
2020/01/29 493 499 491 498 27,300
2020/01/28 491 491 486 491 40,500
2020/01/27 500 500 494 494 38,200
2020/01/24 506 508 498 502 59,100
2020/01/23 510 512 507 511 28,000
2020/01/22 505 514 505 509 58,400
2020/01/21 500 509 500 504 47,500
2020/01/20 495 502 495 499 37,200
2020/01/17 494 496 492 494 25,100
2020/01/16 498 499 494 494 18,900
2020/01/15 496 497 492 495 35,300
2020/01/14 493 500 491 499 71,300
2020/01/10 496 497 484 486 62,600
2020/01/09 494 495 491 494 42,800
2020/01/08 488 492 486 487 37,200
2020/01/07 497 497 485 491 51,500
2020/01/06 492 496 490 490 31,800

このページの先頭へ