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 |
|---|---|---|---|---|---|
| 2024/12/30 | 580 | 581 | 569 | 573 | 50,100 |
| 2024/12/27 | 594 | 594 | 571 | 580 | 93,400 |
| 2024/12/26 | 568 | 574 | 568 | 574 | 46,600 |
| 2024/12/25 | 560 | 570 | 560 | 570 | 57,900 |
| 2024/12/24 | 570 | 573 | 567 | 572 | 34,900 |
| 2024/12/23 | 567 | 570 | 562 | 570 | 41,900 |
| 2024/12/20 | 561 | 564 | 560 | 564 | 20,600 |
| 2024/12/19 | 555 | 561 | 555 | 558 | 27,400 |
| 2024/12/18 | 559 | 560 | 555 | 559 | 28,800 |
| 2024/12/17 | 564 | 564 | 559 | 559 | 42,700 |
| 2024/12/16 | 565 | 565 | 560 | 560 | 16,700 |
| 2024/12/13 | 561 | 566 | 561 | 563 | 29,500 |
| 2024/12/12 | 562 | 564 | 560 | 563 | 24,900 |
| 2024/12/11 | 561 | 562 | 559 | 560 | 20,500 |
| 2024/12/10 | 566 | 566 | 561 | 562 | 44,800 |
| 2024/12/09 | 559 | 562 | 555 | 561 | 39,600 |
| 2024/12/06 | 559 | 559 | 556 | 556 | 9,500 |
| 2024/12/05 | 550 | 559 | 549 | 559 | 44,300 |
| 2024/12/04 | 555 | 555 | 549 | 550 | 41,300 |
| 2024/12/03 | 554 | 562 | 553 | 559 | 50,100 |
| 2024/12/02 | 546 | 553 | 545 | 550 | 26,400 |
| 2024/11/29 | 546 | 550 | 546 | 547 | 17,300 |
| 2024/11/28 | 545 | 549 | 545 | 546 | 26,700 |
| 2024/11/27 | 554 | 554 | 546 | 547 | 30,600 |
| 2024/11/26 | 559 | 559 | 552 | 554 | 25,300 |
| 2024/11/25 | 556 | 564 | 556 | 559 | 30,300 |
| 2024/11/22 | 554 | 561 | 552 | 561 | 25,300 |
| 2024/11/21 | 551 | 555 | 551 | 554 | 16,900 |
| 2024/11/20 | 550 | 556 | 549 | 556 | 28,300 |
| 2024/11/19 | 551 | 553 | 549 | 550 | 16,600 |
| 2024/11/18 | 545 | 552 | 545 | 548 | 18,200 |
| 2024/11/15 | 549 | 553 | 545 | 547 | 66,200 |
| 2024/11/14 | 559 | 567 | 547 | 547 | 88,300 |
| 2024/11/13 | 561 | 563 | 552 | 552 | 42,400 |
| 2024/11/12 | 563 | 567 | 563 | 563 | 22,300 |
| 2024/11/11 | 567 | 570 | 558 | 567 | 58,400 |
| 2024/11/08 | 565 | 568 | 557 | 568 | 26,200 |
| 2024/11/07 | 557 | 563 | 555 | 563 | 27,700 |
| 2024/11/06 | 560 | 560 | 554 | 560 | 28,500 |
| 2024/11/05 | 558 | 558 | 551 | 554 | 16,400 |
| 2024/11/01 | 554 | 558 | 551 | 552 | 25,100 |
| 2024/10/31 | 555 | 560 | 551 | 556 | 27,000 |
| 2024/10/30 | 556 | 558 | 549 | 555 | 85,200 |
| 2024/10/29 | 549 | 557 | 549 | 556 | 23,700 |
| 2024/10/28 | 539 | 558 | 539 | 554 | 26,200 |
| 2024/10/25 | 552 | 554 | 538 | 540 | 83,800 |
| 2024/10/24 | 558 | 559 | 551 | 557 | 37,100 |
| 2024/10/23 | 563 | 568 | 558 | 558 | 35,400 |
| 2024/10/22 | 572 | 572 | 565 | 567 | 34,500 |
| 2024/10/21 | 571 | 574 | 571 | 572 | 8,100 |
| 2024/10/18 | 573 | 577 | 571 | 571 | 10,300 |
| 2024/10/17 | 576 | 578 | 572 | 573 | 14,900 |
| 2024/10/16 | 576 | 583 | 574 | 576 | 30,600 |
| 2024/10/15 | 576 | 580 | 575 | 577 | 26,700 |
| 2024/10/11 | 578 | 578 | 572 | 572 | 23,200 |
| 2024/10/10 | 582 | 582 | 573 | 576 | 30,500 |
| 2024/10/09 | 577 | 579 | 573 | 579 | 22,600 |
| 2024/10/08 | 578 | 581 | 575 | 575 | 15,900 |
| 2024/10/07 | 585 | 586 | 575 | 581 | 31,400 |
| 2024/10/04 | 575 | 584 | 575 | 581 | 31,900 |
| 2024/10/03 | 578 | 581 | 573 | 575 | 58,500 |
| 2024/10/02 | 565 | 573 | 564 | 573 | 39,300 |
| 2024/10/01 | 557 | 565 | 553 | 562 | 56,600 |
| 2024/09/30 | 549 | 560 | 548 | 556 | 65,400 |
| 2024/09/27 | 569 | 573 | 563 | 567 | 37,100 |
| 2024/09/26 | 573 | 578 | 568 | 578 | 53,800 |
| 2024/09/25 | 565 | 572 | 563 | 569 | 27,000 |
| 2024/09/24 | 575 | 575 | 568 | 568 | 25,800 |
| 2024/09/20 | 562 | 574 | 562 | 572 | 44,900 |
| 2024/09/19 | 557 | 562 | 554 | 559 | 31,700 |
| 2024/09/18 | 548 | 554 | 546 | 553 | 28,400 |
| 2024/09/17 | 546 | 548 | 539 | 547 | 46,000 |
| 2024/09/13 | 548 | 554 | 545 | 547 | 43,400 |
| 2024/09/12 | 552 | 558 | 551 | 558 | 37,700 |
| 2024/09/11 | 557 | 557 | 539 | 546 | 60,900 |
| 2024/09/10 | 573 | 573 | 555 | 556 | 69,000 |
| 2024/09/09 | 555 | 568 | 553 | 568 | 40,100 |
| 2024/09/06 | 571 | 571 | 556 | 561 | 52,900 |
| 2024/09/05 | 568 | 574 | 562 | 571 | 25,300 |
| 2024/09/04 | 570 | 575 | 563 | 566 | 67,200 |
| 2024/09/03 | 581 | 581 | 574 | 576 | 19,800 |
| 2024/09/02 | 575 | 578 | 570 | 576 | 26,500 |
| 2024/08/30 | 574 | 577 | 574 | 574 | 14,100 |
| 2024/08/29 | 581 | 581 | 573 | 574 | 19,800 |
| 2024/08/28 | 582 | 582 | 574 | 582 | 15,800 |
| 2024/08/27 | 575 | 583 | 571 | 579 | 35,600 |
| 2024/08/26 | 573 | 574 | 571 | 574 | 11,600 |
| 2024/08/23 | 570 | 577 | 570 | 572 | 26,200 |
| 2024/08/22 | 580 | 580 | 571 | 574 | 14,300 |
| 2024/08/21 | 577 | 577 | 570 | 576 | 18,700 |
| 2024/08/20 | 580 | 581 | 571 | 580 | 39,500 |
| 2024/08/19 | 582 | 582 | 568 | 572 | 34,000 |
| 2024/08/16 | 577 | 583 | 571 | 583 | 56,000 |
| 2024/08/15 | 568 | 568 | 560 | 567 | 35,100 |
| 2024/08/14 | 566 | 572 | 561 | 568 | 38,400 |
| 2024/08/13 | 573 | 573 | 560 | 569 | 60,500 |
| 2024/08/09 | 564 | 568 | 556 | 568 | 54,000 |
| 2024/08/08 | 560 | 562 | 550 | 550 | 56,600 |
| 2024/08/07 | 563 | 582 | 550 | 561 | 154,100 |
| 2024/08/06 | 558 | 569 | 546 | 569 | 105,600 |
| 2024/08/05 | 549 | 556 | 501 | 508 | 220,100 |
| 2024/08/02 | 576 | 580 | 565 | 565 | 144,800 |
| 2024/08/01 | 612 | 613 | 590 | 595 | 129,800 |
| 2024/07/31 | 614 | 627 | 612 | 627 | 41,600 |
| 2024/07/30 | 615 | 628 | 615 | 622 | 172,400 |
| 2024/07/29 | 620 | 624 | 617 | 624 | 50,100 |
| 2024/07/26 | 608 | 620 | 601 | 617 | 61,500 |
| 2024/07/25 | 601 | 611 | 599 | 607 | 100,700 |
| 2024/07/24 | 616 | 619 | 608 | 609 | 45,600 |
| 2024/07/23 | 619 | 621 | 614 | 619 | 181,000 |
| 2024/07/22 | 606 | 609 | 601 | 609 | 88,400 |
| 2024/07/19 | 625 | 626 | 610 | 616 | 112,200 |
| 2024/07/18 | 623 | 630 | 623 | 627 | 59,200 |
| 2024/07/17 | 629 | 631 | 624 | 626 | 25,800 |
| 2024/07/16 | 630 | 630 | 623 | 627 | 66,400 |
| 2024/07/12 | 617 | 627 | 614 | 627 | 87,100 |
| 2024/07/11 | 608 | 618 | 608 | 617 | 84,400 |
| 2024/07/10 | 607 | 610 | 602 | 604 | 81,400 |
| 2024/07/09 | 606 | 610 | 604 | 610 | 75,100 |
| 2024/07/08 | 605 | 606 | 601 | 604 | 50,400 |
| 2024/07/05 | 606 | 607 | 601 | 603 | 49,900 |
| 2024/07/04 | 602 | 606 | 601 | 605 | 83,700 |
| 2024/07/03 | 599 | 602 | 597 | 601 | 27,000 |
| 2024/07/02 | 601 | 601 | 597 | 597 | 64,400 |
| 2024/07/01 | 604 | 605 | 601 | 603 | 38,100 |
| 2024/06/28 | 604 | 604 | 599 | 604 | 49,500 |
| 2024/06/27 | 603 | 604 | 600 | 603 | 42,800 |
| 2024/06/26 | 607 | 607 | 598 | 600 | 48,700 |
| 2024/06/25 | 603 | 607 | 602 | 604 | 110,500 |
| 2024/06/24 | 607 | 607 | 601 | 604 | 46,000 |
| 2024/06/21 | 603 | 605 | 599 | 604 | 68,600 |
| 2024/06/20 | 606 | 606 | 597 | 599 | 27,200 |
| 2024/06/19 | 592 | 603 | 592 | 603 | 57,800 |
| 2024/06/18 | 595 | 595 | 590 | 592 | 37,800 |
| 2024/06/17 | 595 | 595 | 582 | 588 | 48,500 |
| 2024/06/14 | 587 | 594 | 585 | 593 | 84,600 |
| 2024/06/13 | 586 | 586 | 578 | 580 | 24,200 |
| 2024/06/12 | 583 | 586 | 582 | 585 | 22,100 |
| 2024/06/11 | 588 | 588 | 583 | 585 | 20,300 |
| 2024/06/10 | 580 | 589 | 580 | 589 | 79,800 |
| 2024/06/07 | 574 | 579 | 570 | 579 | 49,900 |
| 2024/06/06 | 578 | 578 | 570 | 572 | 36,700 |
| 2024/06/05 | 578 | 584 | 576 | 578 | 51,700 |
| 2024/06/04 | 578 | 581 | 573 | 578 | 63,200 |
| 2024/06/03 | 580 | 582 | 575 | 578 | 45,800 |
| 2024/05/31 | 579 | 583 | 577 | 582 | 52,500 |
| 2024/05/30 | 569 | 577 | 566 | 577 | 86,800 |
| 2024/05/29 | 579 | 579 | 570 | 570 | 42,200 |
| 2024/05/28 | 580 | 582 | 577 | 579 | 24,600 |
| 2024/05/27 | 582 | 582 | 577 | 582 | 34,300 |
| 2024/05/24 | 577 | 583 | 576 | 581 | 20,500 |
| 2024/05/23 | 582 | 585 | 579 | 584 | 38,000 |
| 2024/05/22 | 595 | 595 | 582 | 582 | 60,800 |
| 2024/05/21 | 591 | 598 | 591 | 594 | 31,700 |
| 2024/05/20 | 588 | 599 | 588 | 593 | 75,700 |
| 2024/05/17 | 580 | 593 | 577 | 588 | 84,900 |
| 2024/05/16 | 581 | 584 | 572 | 583 | 70,400 |
| 2024/05/15 | 573 | 580 | 568 | 580 | 96,900 |
| 2024/05/14 | 576 | 586 | 566 | 567 | 245,000 |
| 2024/05/13 | 573 | 575 | 566 | 572 | 85,500 |
| 2024/05/10 | 577 | 577 | 572 | 573 | 55,100 |
| 2024/05/09 | 569 | 578 | 566 | 577 | 54,900 |
| 2024/05/08 | 576 | 578 | 568 | 569 | 69,900 |
| 2024/05/07 | 577 | 578 | 568 | 574 | 146,900 |
| 2024/05/02 | 590 | 591 | 578 | 578 | 115,400 |
| 2024/05/01 | 600 | 601 | 590 | 590 | 89,700 |
| 2024/04/30 | 607 | 607 | 598 | 607 | 56,100 |
| 2024/04/26 | 597 | 605 | 596 | 597 | 192,000 |
| 2024/04/25 | 600 | 604 | 598 | 598 | 71,800 |
| 2024/04/24 | 602 | 603 | 600 | 603 | 39,300 |
| 2024/04/23 | 600 | 602 | 598 | 599 | 33,700 |
| 2024/04/22 | 592 | 600 | 588 | 597 | 63,000 |
| 2024/04/19 | 594 | 596 | 583 | 587 | 70,700 |
| 2024/04/18 | 590 | 597 | 588 | 597 | 41,600 |
| 2024/04/17 | 600 | 601 | 589 | 590 | 76,400 |
| 2024/04/16 | 605 | 606 | 593 | 596 | 107,800 |
| 2024/04/15 | 604 | 609 | 602 | 607 | 47,100 |
| 2024/04/12 | 606 | 611 | 603 | 604 | 101,700 |
| 2024/04/11 | 609 | 615 | 605 | 608 | 60,300 |
| 2024/04/10 | 615 | 617 | 612 | 613 | 58,400 |
| 2024/04/09 | 611 | 614 | 605 | 613 | 72,500 |
| 2024/04/08 | 610 | 611 | 601 | 607 | 82,500 |
| 2024/04/05 | 599 | 605 | 594 | 605 | 126,300 |
| 2024/04/04 | 618 | 618 | 602 | 602 | 100,500 |
| 2024/04/03 | 620 | 621 | 609 | 613 | 118,100 |
| 2024/04/02 | 627 | 629 | 620 | 624 | 109,000 |
| 2024/04/01 | 627 | 631 | 619 | 622 | 194,300 |
| 2024/03/29 | 608 | 622 | 608 | 622 | 194,100 |
| 2024/03/28 | 605 | 610 | 599 | 602 | 519,700 |
| 2024/03/27 | 656 | 665 | 654 | 657 | 473,700 |
| 2024/03/26 | 645 | 659 | 640 | 656 | 458,900 |
| 2024/03/25 | 682 | 682 | 670 | 675 | 275,500 |
| 2024/03/22 | 681 | 682 | 675 | 682 | 170,900 |
| 2024/03/21 | 670 | 683 | 669 | 678 | 202,200 |
| 2024/03/19 | 656 | 665 | 653 | 665 | 124,500 |
| 2024/03/18 | 654 | 659 | 654 | 657 | 83,700 |
| 2024/03/15 | 651 | 657 | 651 | 654 | 84,000 |
| 2024/03/14 | 649 | 655 | 648 | 653 | 61,400 |
| 2024/03/13 | 654 | 657 | 643 | 647 | 82,300 |
| 2024/03/12 | 650 | 654 | 644 | 653 | 62,900 |
| 2024/03/11 | 656 | 657 | 644 | 652 | 144,600 |
| 2024/03/08 | 645 | 659 | 645 | 658 | 112,500 |
| 2024/03/07 | 649 | 652 | 645 | 649 | 71,900 |
| 2024/03/06 | 646 | 650 | 645 | 648 | 60,800 |
| 2024/03/05 | 647 | 648 | 639 | 646 | 80,800 |
| 2024/03/04 | 660 | 660 | 645 | 648 | 88,900 |
| 2024/03/01 | 662 | 662 | 653 | 655 | 106,900 |
| 2024/02/29 | 667 | 673 | 662 | 662 | 92,800 |
| 2024/02/28 | 654 | 665 | 653 | 665 | 104,100 |
| 2024/02/27 | 648 | 656 | 648 | 651 | 87,200 |
| 2024/02/26 | 644 | 649 | 643 | 645 | 58,400 |
| 2024/02/22 | 644 | 645 | 641 | 644 | 48,100 |
| 2024/02/21 | 649 | 649 | 642 | 642 | 46,300 |
| 2024/02/20 | 649 | 656 | 647 | 649 | 90,700 |
| 2024/02/19 | 641 | 648 | 641 | 646 | 64,300 |
| 2024/02/16 | 641 | 644 | 639 | 640 | 47,400 |
| 2024/02/15 | 650 | 653 | 636 | 636 | 81,100 |
| 2024/02/14 | 642 | 655 | 640 | 652 | 186,600 |
| 2024/02/13 | 652 | 652 | 637 | 638 | 212,800 |
| 2024/02/09 | 651 | 658 | 649 | 652 | 68,400 |
| 2024/02/08 | 658 | 658 | 649 | 652 | 96,200 |
| 2024/02/07 | 655 | 658 | 653 | 658 | 57,000 |
| 2024/02/06 | 657 | 661 | 654 | 656 | 58,600 |
| 2024/02/05 | 660 | 663 | 654 | 663 | 85,300 |
| 2024/02/02 | 666 | 667 | 656 | 656 | 89,700 |
| 2024/02/01 | 675 | 675 | 666 | 668 | 54,100 |
| 2024/01/31 | 661 | 676 | 661 | 676 | 100,400 |
| 2024/01/30 | 659 | 666 | 659 | 661 | 191,800 |
| 2024/01/29 | 660 | 663 | 655 | 660 | 90,000 |
| 2024/01/26 | 654 | 657 | 651 | 657 | 78,400 |
| 2024/01/25 | 643 | 652 | 642 | 652 | 58,900 |
| 2024/01/24 | 645 | 646 | 642 | 643 | 61,400 |
| 2024/01/23 | 651 | 651 | 642 | 643 | 64,100 |
| 2024/01/22 | 645 | 652 | 645 | 648 | 119,600 |
| 2024/01/19 | 641 | 642 | 637 | 639 | 55,900 |
| 2024/01/18 | 642 | 644 | 638 | 640 | 65,000 |
| 2024/01/17 | 649 | 652 | 642 | 642 | 66,700 |
| 2024/01/16 | 652 | 652 | 643 | 647 | 94,200 |
| 2024/01/15 | 646 | 650 | 645 | 649 | 72,000 |
| 2024/01/12 | 644 | 646 | 641 | 645 | 104,800 |
| 2024/01/11 | 639 | 642 | 635 | 639 | 174,200 |
| 2024/01/10 | 636 | 639 | 630 | 631 | 130,300 |
| 2024/01/09 | 629 | 636 | 628 | 634 | 126,500 |
| 2024/01/05 | 629 | 633 | 625 | 626 | 88,800 |
| 2024/01/04 | 620 | 627 | 617 | 624 | 105,800 |