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 |
|---|---|---|---|---|---|---|---|
| 2020/09/14 | 702 | 725 | 702 | 725 | +23 | +3.3% | 1,400 |
| 2020/09/11 | 702 | 702 | 702 | 702 | ±0 | ±0% | 1,100 |
| 2020/09/10 | 697 | 702 | 697 | 702 | +5 | +0.7% | 1,000 |
| 2020/09/09 | 695 | 697 | 695 | 697 | +2 | +0.3% | 1,100 |
| 2020/09/08 | 695 | 695 | 695 | 695 | -2 | -0.3% | 200 |
| 2020/09/07 | 687 | 697 | 687 | 697 | +10 | +1.5% | 1,200 |
| 2020/09/04 | 687 | 687 | 687 | 687 | ±0 | ±0% | 2,000 |
| 2020/09/03 | 685 | 687 | 685 | 687 | +2 | +0.3% | 1,100 |
| 2020/09/02 | 685 | 686 | 684 | 685 | ±0 | ±0% | 3,300 |
| 2020/09/01 | 646 | 685 | 643 | 685 | +39 | +6% | 4,000 |
| 2020/08/31 | 658 | 658 | 646 | 646 | -12 | -1.8% | 1,800 |
| 2020/08/28 | 657 | 663 | 656 | 658 | -7 | -1.1% | 800 |
| 2020/08/27 | 678 | 678 | 660 | 665 | -33 | -4.7% | 1,300 |
| 2020/08/26 | 661 | 698 | 657 | 698 | +36 | +5.4% | 2,100 |
| 2020/08/25 | 661 | 663 | 651 | 662 | +1 | +0.2% | 1,500 |
| 2020/08/24 | 654 | 661 | 651 | 661 | -3 | -0.5% | 600 |
| 2020/08/21 | 654 | 664 | 652 | 664 | +10 | +1.5% | 1,500 |
| 2020/08/20 | 652 | 659 | 652 | 654 | -3 | -0.5% | 900 |
| 2020/08/19 | 660 | 667 | 657 | 657 | -3 | -0.5% | 1,100 |
| 2020/08/18 | 652 | 669 | 652 | 660 | -10 | -1.5% | 400 |
| 2020/08/17 | 663 | 682 | 650 | 670 | -13 | -1.9% | 1,500 |
| 2020/08/14 | 704 | 704 | 673 | 683 | -11 | -1.6% | 400 |
| 2020/08/13 | 695 | 695 | 694 | 694 | +9 | +1.3% | 300 |
| 2020/08/12 | 670 | 690 | 670 | 685 | +6 | +0.9% | 800 |
| 2020/08/11 | 679 | 679 | 679 | 679 | +4 | +0.6% | 100 |
| 2020/08/07 | 674 | 675 | 666 | 675 | +4 | +0.6% | 500 |
| 2020/08/06 | 675 | 677 | 671 | 671 | -4 | -0.6% | 400 |
| 2020/08/05 | 675 | 675 | 675 | 675 | -14 | -2% | 100 |
| 2020/08/04 | 689 | 689 | 689 | 689 | +9 | +1.3% | 100 |
| 2020/08/03 | 670 | 680 | 670 | 680 | +10 | +1.5% | 300 |
| 2020/07/31 | 674 | 684 | 635 | 670 | ±0 | ±0% | 1,700 |
| 2020/07/30 | 680 | 680 | 650 | 670 | ±0 | ±0% | 800 |
| 2020/07/29 | 676 | 685 | 670 | 670 | -16 | -2.3% | 600 |
| 2020/07/28 | 685 | 686 | 649 | 686 | -29 | -4.1% | 4,000 |
| 2020/07/27 | 700 | 716 | 690 | 715 | +17 | +2.4% | 2,100 |
| 2020/07/22 | 720 | 720 | 698 | 698 | -7 | -1% | 1,300 |
| 2020/07/21 | 706 | 706 | 705 | 705 | -15 | -2.1% | 600 |
| 2020/07/20 | 695 | 720 | 695 | 720 | +16 | +2.3% | 500 |
| 2020/07/17 | 730 | 730 | 704 | 704 | -26 | -3.6% | 1,000 |
| 2020/07/16 | 729 | 730 | 700 | 730 | +1 | +0.1% | 500 |
| 2020/07/15 | 717 | 732 | 715 | 729 | +12 | +1.7% | 1,300 |
| 2020/07/14 | 700 | 717 | 700 | 717 | -13 | -1.8% | 1,200 |
| 2020/07/13 | 719 | 734 | 719 | 730 | +11 | +1.5% | 2,800 |
| 2020/07/10 | 714 | 719 | 681 | 719 | +5 | +0.7% | 2,000 |
| 2020/07/09 | 722 | 722 | 700 | 714 | -9 | -1.2% | 900 |
| 2020/07/08 | 692 | 724 | 689 | 723 | +31 | +4.5% | 2,500 |
| 2020/07/07 | 690 | 692 | 690 | 692 | -3 | -0.4% | 500 |
| 2020/07/06 | 670 | 695 | 670 | 695 | +27 | +4% | 1,200 |
| 2020/07/03 | 670 | 700 | 650 | 668 | -2 | -0.3% | 5,000 |
| 2020/07/02 | 680 | 680 | 670 | 670 | -10 | -1.5% | 300 |
1201～
1250
件表示中 / 1502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
