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 |
|---|---|---|---|---|---|---|---|
| 2019/08/30 | 1,450 | 1,450 | 1,352 | 1,409 | -41 | -2.8% | 7,200 |
| 2019/08/29 | 1,462 | 1,499 | 1,450 | 1,450 | -18 | -1.2% | 4,700 |
| 2019/08/28 | 1,485 | 1,590 | 1,450 | 1,468 | -34 | -2.3% | 5,900 |
| 2019/08/27 | 1,550 | 1,550 | 1,501 | 1,502 | -73 | -4.6% | 5,800 |
| 2019/08/26 | 1,580 | 1,580 | 1,511 | 1,575 | -11 | -0.7% | 2,800 |
| 2019/08/23 | 1,648 | 1,649 | 1,581 | 1,586 | -52 | -3.2% | 3,400 |
| 2019/08/22 | 1,620 | 1,695 | 1,595 | 1,638 | +18 | +1.1% | 6,700 |
| 2019/08/21 | 1,619 | 1,620 | 1,565 | 1,620 | +22 | +1.4% | 7,200 |
| 2019/08/20 | 1,602 | 1,627 | 1,580 | 1,598 | +10 | +0.6% | 9,500 |
| 2019/08/19 | 1,561 | 1,620 | 1,516 | 1,588 | +50 | +3.3% | 6,100 |
| 2019/08/16 | 1,572 | 1,594 | 1,480 | 1,538 | +6 | +0.4% | 7,500 |
| 2019/08/15 | 1,540 | 1,600 | 1,481 | 1,532 | -48 | -3% | 7,900 |
| 2019/08/14 | 1,530 | 1,700 | 1,500 | 1,580 | +51 | +3.3% | 12,500 |
| 2019/08/13 | 1,248 | 1,537 | 1,248 | 1,529 | -121 | -7.3% | 49,400 |
| 2019/08/09 | 1,790 | 1,910 | 1,650 | 1,650 | -150 | -8.3% | 27,700 |
| 2019/08/08 | 1,991 | 2,029 | 1,800 | 1,800 | -131 | -6.8% | 37,300 |
| 2019/08/07 | 1,730 | 1,975 | 1,674 | 1,931 | +236 | +13.9% | 53,400 |
| 2019/08/06 | 1,573 | 1,724 | 1,570 | 1,695 | +14 | +0.8% | 17,000 |
| 2019/08/05 | 1,692 | 1,716 | 1,630 | 1,681 | -11 | -0.7% | 12,800 |
| 2019/08/02 | 1,660 | 1,741 | 1,598 | 1,692 | -8 | -0.5% | 27,400 |
| 2019/08/01 | 1,621 | 1,755 | 1,554 | 1,700 | +119 | +7.5% | 34,000 |
| 2019/07/31 | 1,561 | 1,661 | 1,520 | 1,581 | -20 | -1.2% | 8,200 |
| 2019/07/30 | 1,700 | 1,850 | 1,601 | 1,601 | -31 | -1.9% | 58,900 |
| 2019/07/29 | 1,356 | 1,668 | 1,356 | 1,632 | +251 | +18.2% | 43,600 |
| 2019/07/26 | 1,307 | 1,427 | 1,252 | 1,381 | +47 | +3.5% | 18,200 |
| 2019/07/25 | 1,410 | 1,410 | 1,330 | 1,334 | -82 | -5.8% | 10,700 |
| 2019/07/24 | 1,428 | 1,460 | 1,415 | 1,416 | -34 | -2.3% | 9,400 |
| 2019/07/23 | 1,471 | 1,489 | 1,441 | 1,450 | -12 | -0.8% | 13,600 |
| 2019/07/22 | 1,530 | 1,530 | 1,447 | 1,462 | -48 | -3.2% | 11,800 |
| 2019/07/19 | 1,479 | 1,530 | 1,464 | 1,510 | +32 | +2.2% | 12,900 |
| 2019/07/18 | 1,510 | 1,590 | 1,470 | 1,478 | -60 | -3.9% | 29,500 |
| 2019/07/17 | 1,540 | 1,590 | 1,458 | 1,538 | +38 | +2.5% | 23,400 |
| 2019/07/16 | 1,569 | 1,640 | 1,444 | 1,500 | -69 | -4.4% | 39,500 |
| 2019/07/12 | 1,850 | 1,930 | 1,514 | 1,569 | -163 | -9.4% | 107,700 |
| 2019/07/11 | 1,490 | 1,732 | 1,476 | 1,732 | +300 | +20.9% | 76,900 |
| 2019/07/10 | 1,506 | 1,606 | 1,373 | 1,432 | -194 | -11.9% | 69,400 |
| 2019/07/09 | 2,011 | 2,011 | 1,626 | 1,626 | -364 | -18.3% | 70,900 |
| 2019/07/08 | 1,980 | 2,098 | 1,855 | 1,990 | +50 | +2.6% | 69,700 |
| 2019/07/05 | 1,790 | 2,080 | 1,663 | 1,940 | -60 | -3% | 141,800 |
| 2019/07/04 | 2,556 | 2,556 | 1,682 | 2,000 | -56 | -2.7% | 185,200 |
| 2019/07/03 | 1,800 | 2,056 | 1,751 | 2,056 | +400 | +24.2% | 101,200 |
| 2019/07/02 | 1,546 | 1,656 | 1,400 | 1,656 | +300 | +22.1% | 116,700 |
| 2019/07/01 | 1,320 | 1,400 | 1,220 | 1,356 | +9 | +0.7% | 58,900 |
| 2019/06/28 | 1,380 | 1,506 | 1,253 | 1,347 | -33 | -2.4% | 74,800 |
| 2019/06/27 | 1,280 | 1,414 | 1,133 | 1,380 | +266 | +23.9% | 153,200 |
| 2019/06/26 | 979 | 1,114 | 975 | 1,114 | +150 | +15.6% | 160,200 |
| 2019/06/25 | 859 | 964 | 835 | 964 | +150 | +18.4% | 76,400 |
| 2019/06/24 | 772 | 820 | 760 | 814 | +57 | +7.5% | 23,800 |
| 2019/06/21 | 780 | 780 | 749 | 757 | -9 | -1.2% | 7,200 |
| 2019/06/20 | 781 | 781 | 738 | 766 | -7 | -0.9% | 23,300 |
1451～
1500
件表示中 / 1501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
該当銘柄がありません
チャート関連のコラム
