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
2021/12/30 483 491 483 491 30,000
2021/12/29 479 487 479 487 24,800
2021/12/28 478 482 477 482 26,400
2021/12/27 479 479 473 475 23,800
2021/12/24 480 480 474 476 43,700
2021/12/23 480 483 477 481 42,800
2021/12/22 475 477 474 476 20,700
2021/12/21 471 476 467 474 38,400
2021/12/20 479 480 470 470 37,400
2021/12/17 483 487 479 479 48,900
2021/12/16 480 485 479 485 54,900
2021/12/15 474 478 474 477 27,100
2021/12/14 477 480 473 474 31,300
2021/12/13 483 483 473 479 25,700
2021/12/10 478 479 473 479 47,600
2021/12/09 483 483 477 479 26,800
2021/12/08 486 486 480 483 35,100
2021/12/07 472 485 472 485 44,800
2021/12/06 472 473 468 469 30,700
2021/12/03 460 473 460 472 33,100
2021/12/02 465 468 460 460 49,100
2021/12/01 458 472 456 465 106,600
2021/11/30 469 475 458 458 52,400
2021/11/29 464 473 459 461 72,700
2021/11/26 485 485 472 472 120,200
2021/11/25 495 495 487 487 42,400
2021/11/24 497 498 491 494 45,900
2021/11/22 492 497 487 494 21,300
2021/11/19 492 492 486 492 35,800
2021/11/18 493 495 487 492 56,300
2021/11/17 499 499 493 493 32,300
2021/11/16 508 509 498 499 58,000
2021/11/15 511 512 504 508 58,000
2021/11/12 490 512 489 512 186,200
2021/11/11 499 499 488 488 55,900
2021/11/10 484 505 484 503 175,900
2021/11/09 501 505 483 490 207,100
2021/11/08 498 500 487 492 88,300
2021/11/05 494 498 493 496 50,900
2021/11/04 497 498 494 494 69,100
2021/11/02 490 497 490 496 35,900
2021/11/01 494 494 486 488 40,900
2021/10/29 489 489 483 485 30,600
2021/10/28 484 490 481 489 56,600
2021/10/27 494 494 486 486 32,300
2021/10/26 502 502 492 494 40,700
2021/10/25 503 505 495 495 47,100
2021/10/22 499 506 495 505 82,700
2021/10/21 496 510 493 503 183,500
2021/10/20 493 498 490 493 69,500
2021/10/19 489 492 487 490 36,100
2021/10/18 487 489 485 489 25,300
2021/10/15 480 487 479 487 16,500
2021/10/14 480 484 476 480 47,100
2021/10/13 489 489 479 479 38,200
2021/10/12 491 491 485 486 12,200
2021/10/11 488 491 485 491 38,900
2021/10/08 485 489 484 489 45,200
2021/10/07 480 483 476 479 44,300
2021/10/06 484 489 479 482 41,700
2021/10/05 479 484 472 480 63,000
2021/10/04 490 490 478 479 57,200
2021/10/01 489 489 482 486 68,600
2021/09/30 500 500 491 493 26,000
2021/09/29 492 501 492 501 48,900
2021/09/28 497 501 492 501 85,900
2021/09/27 499 505 497 497 96,800
2021/09/24 490 499 488 499 135,200
2021/09/22 486 487 479 484 86,100
2021/09/21 491 494 483 486 92,800
2021/09/17 494 502 491 501 70,300
2021/09/16 494 495 484 494 67,700
2021/09/15 504 504 493 496 55,500
2021/09/14 505 507 503 505 81,400
2021/09/13 500 507 496 507 70,700
2021/09/10 492 500 491 500 125,100
2021/09/09 487 490 485 490 46,900
2021/09/08 483 488 483 487 47,900
2021/09/07 488 490 482 485 57,800
2021/09/06 491 494 484 487 43,700
2021/09/03 485 490 483 489 34,600
2021/09/02 490 490 482 482 43,000
2021/09/01 496 496 491 491 45,300
2021/08/31 490 497 489 496 70,900
2021/08/30 483 495 482 495 74,400
2021/08/27 480 483 476 479 33,800
2021/08/26 480 486 480 485 52,400
2021/08/25 480 482 476 478 66,000
2021/08/24 467 480 466 480 135,800
2021/08/23 457 466 456 465 121,700
2021/08/20 456 458 448 456 101,500
2021/08/19 455 463 446 459 221,800
2021/08/18 465 465 457 458 1,011,500
2021/08/17 460 468 458 460 500,300
2021/08/16 458 460 453 457 169,000
2021/08/13 468 469 461 461 135,700
2021/08/12 454 476 451 470 236,200
2021/08/11 458 471 456 457 535,900
2021/08/10 486 504 485 498 253,100
2021/08/06 486 487 471 487 136,200
2021/08/05 466 524 460 490 1,006,000
2021/08/04 447 454 445 450 59,900
2021/08/03 448 448 442 448 28,200
2021/08/02 438 448 438 448 44,600
2021/07/30 439 439 434 434 16,900
2021/07/29 442 442 438 441 13,000
2021/07/28 443 443 440 443 11,800
2021/07/27 443 444 441 443 20,700
2021/07/26 441 446 438 441 46,000
2021/07/21 455 455 434 440 181,900
2021/07/20 433 440 430 440 62,500
2021/07/19 439 439 431 431 25,900
2021/07/16 430 441 429 440 36,500
2021/07/15 437 437 430 430 25,800
2021/07/14 436 437 432 435 17,700
2021/07/13 432 438 431 438 35,600
2021/07/12 433 433 426 431 50,700
2021/07/09 421 427 418 426 69,400
2021/07/08 432 432 424 424 32,900
2021/07/07 430 433 428 430 12,900
2021/07/06 433 435 431 434 17,500
2021/07/05 435 435 430 431 123,100
2021/07/02 425 429 425 426 43,300
2021/07/01 429 429 425 427 39,400
2021/06/30 431 433 429 431 44,200
2021/06/29 430 430 425 429 18,200
2021/06/28 432 433 428 431 36,200
2021/06/25 429 429 424 428 50,200
2021/06/24 424 427 422 426 18,700
2021/06/23 424 425 422 423 29,800
2021/06/22 424 427 422 426 23,000
2021/06/21 421 422 416 418 37,100
2021/06/18 428 428 420 424 35,800
2021/06/17 422 428 420 426 31,700
2021/06/16 423 426 419 422 64,200
2021/06/15 427 428 423 423 46,300
2021/06/14 435 435 426 428 22,600
2021/06/11 432 434 429 432 29,200
2021/06/10 432 433 428 430 47,000
2021/06/09 427 433 427 433 55,400
2021/06/08 428 429 425 428 28,900
2021/06/07 427 429 425 427 43,300
2021/06/04 429 429 425 428 22,600
2021/06/03 431 434 429 430 22,700
2021/06/02 434 437 429 430 54,400
2021/06/01 428 434 428 434 31,300
2021/05/31 433 433 421 425 51,100
2021/05/28 426 434 426 434 42,000
2021/05/27 428 429 423 424 57,600
2021/05/26 440 441 426 428 105,200
2021/05/25 445 446 438 441 44,400
2021/05/24 441 445 441 445 30,600
2021/05/21 441 443 440 440 25,300
2021/05/20 438 444 438 443 17,200
2021/05/19 440 445 437 439 27,000
2021/05/18 433 444 433 444 47,600
2021/05/17 440 444 433 433 65,700
2021/05/14 438 445 437 442 48,700
2021/05/13 435 444 433 438 69,400
2021/05/12 447 449 438 440 61,000
2021/05/11 462 465 450 450 81,600
2021/05/10 469 473 465 465 76,900
2021/05/07 461 467 461 465 66,400
2021/05/06 454 459 454 458 36,500
2021/04/30 448 454 447 450 28,700
2021/04/28 450 451 445 445 23,600
2021/04/27 445 454 445 450 33,600
2021/04/26 450 451 443 445 38,500
2021/04/23 454 456 450 452 42,700
2021/04/22 445 453 444 451 55,800
2021/04/21 452 453 435 441 86,300
2021/04/20 455 457 452 454 36,300
2021/04/19 461 461 456 456 23,800
2021/04/16 458 460 455 457 10,800
2021/04/15 454 462 454 460 55,000
2021/04/14 456 456 452 453 29,500
2021/04/13 457 462 457 457 20,800
2021/04/12 462 462 455 458 51,700
2021/04/09 447 461 447 461 104,300
2021/04/08 460 461 446 447 113,600
2021/04/07 457 464 454 460 60,900
2021/04/06 466 467 453 457 63,700
2021/04/05 455 458 449 458 44,800
2021/04/02 463 463 446 451 92,500
2021/04/01 483 483 459 462 130,600
2021/03/31 480 492 477 483 139,700
2021/03/30 474 480 466 478 235,800
2021/03/29 518 518 498 506 292,900
2021/03/26 515 516 506 514 143,400
2021/03/25 496 517 496 515 152,800
2021/03/24 499 499 485 488 152,300
2021/03/23 517 521 502 505 173,500
2021/03/22 514 522 511 517 126,700
2021/03/19 508 514 505 514 110,100
2021/03/18 509 510 503 510 89,800
2021/03/17 509 509 506 509 41,100
2021/03/16 511 512 507 510 67,100
2021/03/15 496 512 494 510 138,400
2021/03/12 493 497 488 496 87,700
2021/03/11 490 496 489 491 59,500
2021/03/10 499 499 485 493 86,300
2021/03/09 481 494 478 494 130,600
2021/03/08 479 481 476 480 60,600
2021/03/05 474 475 465 475 84,600
2021/03/04 474 474 466 473 66,900
2021/03/03 471 474 466 474 55,400
2021/03/02 472 475 468 468 65,000
2021/03/01 465 472 463 472 92,800
2021/02/26 468 468 459 459 73,300
2021/02/25 479 479 463 470 97,900
2021/02/24 463 477 460 475 162,100
2021/02/22 458 464 454 457 71,100
2021/02/19 457 458 451 453 53,800
2021/02/18 465 465 455 457 89,500
2021/02/17 458 464 452 462 72,600
2021/02/16 465 466 454 458 111,200
2021/02/15 468 468 459 466 92,400
2021/02/12 458 469 458 463 95,900
2021/02/10 450 460 448 456 73,400
2021/02/09 460 465 446 452 141,900
2021/02/08 440 460 440 449 160,900
2021/02/05 430 438 430 435 63,000
2021/02/04 423 429 422 429 68,300
2021/02/03 416 425 415 421 73,300
2021/02/02 411 413 406 412 50,100
2021/02/01 406 411 406 408 70,400
2021/01/29 410 411 402 405 97,300
2021/01/28 406 411 406 409 167,000
2021/01/27 420 420 406 409 183,600
2021/01/26 422 424 417 418 67,400
2021/01/25 432 433 422 423 89,000
2021/01/22 425 433 423 432 46,500
2021/01/21 427 427 422 425 40,200
2021/01/20 420 425 417 421 65,000
2021/01/19 418 426 418 420 35,000
2021/01/18 423 423 416 420 37,100
2021/01/15 425 427 421 423 37,700
2021/01/14 425 428 423 425 65,500
2021/01/13 425 428 424 427 32,100
2021/01/12 426 430 423 428 106,900
2021/01/08 413 425 411 425 93,100
2021/01/07 409 415 407 410 43,900
2021/01/06 405 407 401 406 27,500
2021/01/05 407 407 401 407 51,000
2021/01/04 407 408 395 408 67,900

このページの先頭へ