日本グランデの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 717 | 717 | 717 | 717 | +21 | +3% | 100 |
| 2025/06/05 | 705 | 705 | 696 | 696 | -4 | -0.6% | 300 |
| 2025/06/04 | 700 | 700 | 700 | 700 | - | - | 100 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 705 | 705 | 705 | 705 | +5 | +0.7% | 100 |
| 2025/05/30 | 700 | 700 | 700 | 700 | - | - | 200 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 713 | 713 | 713 | 713 | +14 | +2% | 3,200 |
| 2025/05/27 | 702 | 702 | 685 | 699 | -3 | -0.4% | 800 |
| 2025/05/26 | 702 | 702 | 702 | 702 | +1 | +0.1% | 200 |
| 2025/05/23 | 703 | 713 | 701 | 701 | -12 | -1.7% | 800 |
| 2025/05/22 | 713 | 713 | 713 | 713 | +7 | +1% | 100 |
| 2025/05/21 | 706 | 706 | 706 | 706 | - | - | 400 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 717 | 717 | 717 | 717 | +12 | +1.7% | 100 |
| 2025/05/14 | 706 | 706 | 705 | 705 | -9 | -1.3% | 200 |
| 2025/05/13 | 715 | 720 | 714 | 714 | -14 | -1.9% | 2,200 |
| 2025/05/12 | 707 | 728 | 707 | 728 | +18 | +2.5% | 1,300 |
| 2025/05/09 | 722 | 722 | 704 | 710 | -12 | -1.7% | 300 |
| 2025/05/08 | 707 | 722 | 701 | 722 | +15 | +2.1% | 500 |
| 2025/05/07 | 708 | 708 | 707 | 707 | -7 | -1% | 200 |
| 2025/05/02 | 714 | 714 | 714 | 714 | ±0 | ±0% | 100 |
| 2025/05/01 | 714 | 714 | 714 | 714 | +6 | +0.8% | 100 |
| 2025/04/30 | 709 | 709 | 708 | 708 | +1 | +0.1% | 400 |
| 2025/04/28 | 708 | 708 | 707 | 707 | -13 | -1.8% | 300 |
| 2025/04/25 | 719 | 720 | 719 | 720 | +13 | +1.8% | 200 |
| 2025/04/24 | 705 | 707 | 705 | 707 | - | - | 600 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 724 | 724 | 724 | 724 | +15 | +2.1% | 100 |
| 2025/04/18 | 705 | 709 | 705 | 709 | - | - | 300 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 707 | 707 | 707 | 707 | -21 | -2.9% | 200 |
| 2025/04/15 | 728 | 728 | 728 | 728 | +2 | +0.3% | 100 |
| 2025/04/14 | 701 | 729 | 686 | 726 | +38 | +5.5% | 1,200 |
| 2025/04/11 | 679 | 688 | 660 | 688 | -10 | -1.4% | 1,700 |
| 2025/04/10 | 687 | 698 | 687 | 698 | +18 | +2.6% | 500 |
| 2025/04/09 | 680 | 680 | 680 | 680 | ±0 | ±0% | 100 |
| 2025/04/08 | 643 | 680 | 643 | 680 | +56 | +9% | 1,900 |
| 2025/04/07 | 679 | 680 | 622 | 624 | -60 | -8.8% | 2,500 |
| 2025/04/04 | 705 | 705 | 683 | 684 | -26 | -3.7% | 2,500 |
| 2025/04/03 | 712 | 712 | 710 | 710 | +2 | +0.3% | 600 |
| 2025/04/02 | 711 | 719 | 708 | 708 | -3 | -0.4% | 1,000 |
| 2025/04/01 | 711 | 714 | 711 | 711 | -7 | -1% | 1,400 |
| 2025/03/31 | 724 | 728 | 718 | 718 | -6 | -0.8% | 800 |
| 2025/03/28 | 699 | 725 | 699 | 724 | -32 | -4.2% | 4,800 |
| 2025/03/27 | 729 | 756 | 725 | 756 | +26 | +3.6% | 3,200 |
| 2025/03/26 | 731 | 732 | 730 | 730 | -4 | -0.5% | 1,400 |
1～
50
件表示中 / 1458件
類似銘柄と比較する
現在ご覧いただいている「Ｎグランデ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
