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
2022/12/30 554 558 552 553 17,100
2022/12/29 555 555 546 551 77,700
2022/12/28 550 559 549 559 44,400
2022/12/27 551 553 549 551 21,400
2022/12/26 543 550 543 548 29,700
2022/12/23 540 543 536 543 50,000
2022/12/22 540 545 539 545 54,900
2022/12/21 538 542 535 537 89,900
2022/12/20 562 565 537 540 314,400
2022/12/19 556 565 556 562 49,300
2022/12/16 559 564 556 558 50,700
2022/12/15 558 560 556 560 34,700
2022/12/14 558 558 555 558 18,000
2022/12/13 556 558 553 557 18,600
2022/12/12 556 556 552 555 38,200
2022/12/09 551 554 549 554 38,600
2022/12/08 552 552 545 549 38,100
2022/12/07 550 554 549 550 26,500
2022/12/06 548 550 546 549 28,500
2022/12/05 546 549 546 549 30,100
2022/12/02 551 551 544 547 38,800
2022/12/01 549 554 546 552 40,500
2022/11/30 553 554 548 548 28,600
2022/11/29 554 555 550 553 30,300
2022/11/28 554 555 551 555 37,800
2022/11/25 548 551 547 551 43,700
2022/11/24 546 548 545 548 42,900
2022/11/22 544 547 542 544 47,300
2022/11/21 543 545 541 543 44,600
2022/11/18 548 549 543 543 38,700
2022/11/17 542 547 542 547 29,600
2022/11/16 543 543 541 543 20,700
2022/11/15 541 545 540 543 30,100
2022/11/14 545 545 540 542 33,100
2022/11/11 548 549 542 546 49,800
2022/11/10 548 548 544 544 42,200
2022/11/09 547 547 543 546 45,000
2022/11/08 545 546 538 545 138,100
2022/11/07 549 550 544 548 72,700
2022/11/04 551 554 549 549 53,600
2022/11/02 553 557 552 556 47,300
2022/11/01 558 558 553 555 14,400
2022/10/31 553 555 550 554 25,600
2022/10/28 556 564 545 545 198,300
2022/10/27 554 556 551 554 24,900
2022/10/26 555 556 551 554 26,300
2022/10/25 551 554 551 552 34,100
2022/10/24 551 554 549 552 45,400
2022/10/21 550 554 549 551 22,300
2022/10/20 551 553 548 551 34,200
2022/10/19 551 555 548 551 34,200
2022/10/18 556 556 551 551 32,200
2022/10/17 552 555 550 550 30,700
2022/10/14 549 553 548 552 40,500
2022/10/13 550 551 544 547 44,600
2022/10/12 550 554 548 550 40,800
2022/10/11 559 559 548 550 69,200
2022/10/07 553 561 551 561 50,300
2022/10/06 549 555 549 554 38,800
2022/10/05 550 552 546 549 27,500
2022/10/04 545 549 544 549 32,100
2022/10/03 543 543 535 539 42,600
2022/09/30 543 545 539 543 61,900
2022/09/29 553 555 544 546 63,000
2022/09/28 554 554 540 549 88,600
2022/09/27 551 554 548 554 43,600
2022/09/26 560 560 545 545 74,100
2022/09/22 554 561 553 558 51,200
2022/09/21 560 560 554 559 50,600
2022/09/20 554 560 553 560 45,100
2022/09/16 555 557 551 551 32,600
2022/09/15 553 556 552 556 26,500
2022/09/14 548 554 547 553 59,300
2022/09/13 559 559 553 556 27,100
2022/09/12 562 562 552 559 97,600
2022/09/09 550 552 549 552 53,200
2022/09/08 554 555 542 548 84,500
2022/09/07 549 550 545 550 40,800
2022/09/06 544 547 543 547 24,600
2022/09/05 543 545 542 543 31,100
2022/09/02 548 548 542 546 55,700
2022/09/01 548 550 545 546 38,500
2022/08/31 549 550 547 548 41,500
2022/08/30 547 552 547 551 46,900
2022/08/29 544 549 543 546 41,600
2022/08/26 546 548 546 548 36,100
2022/08/25 548 549 545 546 61,100
2022/08/24 549 549 547 549 44,100
2022/08/23 551 551 548 548 42,300
2022/08/22 550 555 549 551 42,900
2022/08/19 554 555 552 552 39,400
2022/08/18 550 553 545 553 60,600
2022/08/17 554 556 551 554 52,200
2022/08/16 554 556 551 554 48,400
2022/08/15 548 552 545 552 44,500
2022/08/12 548 549 544 548 65,200
2022/08/10 541 545 537 545 103,400
2022/08/09 550 551 542 547 83,100
2022/08/08 543 548 543 544 63,100
2022/08/05 541 551 541 549 44,300
2022/08/04 553 553 543 545 81,100
2022/08/03 555 555 541 550 102,200
2022/08/02 556 558 552 556 29,200
2022/08/01 565 565 556 561 65,900
2022/07/29 569 569 561 564 73,300
2022/07/28 564 570 557 570 109,500
2022/07/27 557 563 555 558 47,000
2022/07/26 552 558 552 555 30,800
2022/07/25 557 559 548 551 68,900
2022/07/22 551 563 551 563 107,200
2022/07/21 548 550 544 550 203,300
2022/07/20 539 544 538 544 79,700
2022/07/19 534 536 531 536 28,000
2022/07/15 537 537 529 530 41,700
2022/07/14 536 539 534 536 27,600
2022/07/13 538 538 533 537 22,100
2022/07/12 538 538 531 535 44,800
2022/07/11 532 539 532 538 78,900
2022/07/08 534 536 531 534 66,000
2022/07/07 530 536 527 533 48,200
2022/07/06 533 534 525 530 67,300
2022/07/05 540 540 536 536 51,000
2022/07/04 535 543 531 543 78,200
2022/07/01 536 536 526 530 56,900
2022/06/30 540 541 532 534 58,500
2022/06/29 533 540 530 540 73,300
2022/06/28 530 534 530 534 28,500
2022/06/27 537 537 530 532 27,000
2022/06/24 536 537 533 536 34,700
2022/06/23 535 538 531 538 46,400
2022/06/22 535 536 528 533 26,900
2022/06/21 526 536 526 532 55,000
2022/06/20 532 532 523 525 58,700
2022/06/17 521 534 516 528 134,300
2022/06/16 530 532 525 530 58,300
2022/06/15 530 534 523 523 77,600
2022/06/14 525 532 524 532 87,400
2022/06/13 531 534 529 532 54,600
2022/06/10 539 539 533 538 91,300
2022/06/09 535 542 535 541 73,800
2022/06/08 540 540 533 536 62,500
2022/06/07 536 538 533 536 67,000
2022/06/06 536 537 531 532 57,900
2022/06/03 540 543 535 536 36,100
2022/06/02 534 537 531 537 28,200
2022/06/01 531 539 531 538 81,000
2022/05/31 531 539 527 530 122,100
2022/05/30 524 533 520 533 192,900
2022/05/27 524 524 512 522 101,900
2022/05/26 521 523 519 520 42,700
2022/05/25 512 517 512 517 60,200
2022/05/24 525 525 514 515 64,900
2022/05/23 522 525 520 523 64,800
2022/05/20 513 517 510 517 57,800
2022/05/19 515 521 510 516 94,000
2022/05/18 522 525 520 525 61,000
2022/05/17 523 525 520 525 42,000
2022/05/16 532 533 519 523 52,700
2022/05/13 515 525 515 522 88,000
2022/05/12 515 521 510 510 85,700
2022/05/11 518 522 516 520 39,300
2022/05/10 520 525 503 521 138,800
2022/05/09 536 537 527 530 99,100
2022/05/06 527 535 524 530 48,300
2022/05/02 526 530 523 527 32,400
2022/04/28 519 528 514 526 41,200
2022/04/27 509 517 507 517 56,800
2022/04/26 514 517 511 512 29,800
2022/04/25 519 521 513 514 48,500
2022/04/22 527 528 524 526 23,600
2022/04/21 527 535 527 531 53,600
2022/04/20 527 529 524 527 50,900
2022/04/19 530 530 524 525 23,600
2022/04/18 529 529 523 525 48,700
2022/04/15 525 532 523 532 48,900
2022/04/14 524 528 521 525 33,600
2022/04/13 520 521 516 520 36,200
2022/04/12 522 524 518 520 39,500
2022/04/11 526 531 521 523 93,100
2022/04/08 524 526 518 526 92,500
2022/04/07 523 523 513 521 52,500
2022/04/06 530 531 521 524 53,100
2022/04/05 534 538 530 533 75,200
2022/04/04 531 535 527 533 93,200
2022/04/01 521 537 516 531 119,300
2022/03/31 542 542 522 522 124,000
2022/03/30 544 545 535 544 145,500
2022/03/29 571 575 566 569 164,200
2022/03/28 584 584 571 571 126,900
2022/03/25 586 586 577 584 70,800
2022/03/24 582 588 577 588 70,500
2022/03/23 590 594 586 589 82,300
2022/03/22 585 588 583 586 84,000
2022/03/18 573 582 572 582 54,900
2022/03/17 576 579 571 573 65,700
2022/03/16 575 575 570 573 54,100
2022/03/15 569 575 567 573 44,000
2022/03/14 565 576 565 569 78,700
2022/03/11 555 572 554 568 117,300
2022/03/10 555 564 552 564 120,900
2022/03/09 533 546 533 541 84,900
2022/03/08 540 546 528 532 162,300
2022/03/07 561 561 547 550 130,100
2022/03/04 578 579 564 568 110,000
2022/03/03 575 581 575 577 53,300
2022/03/02 572 578 570 574 61,000
2022/03/01 584 586 576 579 118,100
2022/02/28 580 582 572 578 127,800
2022/02/25 566 579 562 575 108,400
2022/02/24 568 574 561 566 88,500
2022/02/22 565 571 563 571 78,300
2022/02/21 571 579 570 572 99,200
2022/02/18 573 579 573 578 48,000
2022/02/17 576 584 575 581 78,500
2022/02/16 585 586 572 582 129,100
2022/02/15 586 594 577 580 147,900
2022/02/14 571 592 566 589 156,800
2022/02/10 590 592 574 590 258,800
2022/02/09 570 588 561 577 438,400
2022/02/08 540 564 538 558 754,000
2022/02/07 507 510 505 507 90,600
2022/02/04 500 505 500 503 48,900
2022/02/03 499 504 497 501 51,000
2022/02/02 498 501 495 500 45,100
2022/02/01 497 500 495 498 24,300
2022/01/31 488 497 488 496 30,500
2022/01/28 488 490 485 487 45,000
2022/01/27 489 492 478 487 91,800
2022/01/26 488 491 485 486 21,000
2022/01/25 489 491 484 487 54,300
2022/01/24 483 492 481 492 36,700
2022/01/21 480 483 465 483 97,300
2022/01/20 480 487 478 483 20,800
2022/01/19 488 489 477 477 59,700
2022/01/18 502 502 489 489 39,300
2022/01/17 493 502 493 502 58,900
2022/01/14 494 495 488 492 47,800
2022/01/13 493 498 492 494 44,000
2022/01/12 493 493 490 492 35,300
2022/01/11 494 494 487 493 44,400
2022/01/07 490 493 486 493 39,200
2022/01/06 490 493 488 488 27,900
2022/01/05 491 493 489 492 21,100
2022/01/04 494 495 490 491 51,300

このページの先頭へ