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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 882 | 882 | 850 | 872 | -7 | -0.8% | 600 |
| 2024/03/04 | 867 | 881 | 840 | 879 | +21 | +2.4% | 2,100 |
| 2024/03/01 | 845 | 860 | 842 | 858 | +14 | +1.7% | 1,800 |
| 2024/02/29 | 824 | 845 | 821 | 844 | +16 | +1.9% | 1,200 |
| 2024/02/28 | 810 | 828 | 800 | 828 | +13 | +1.6% | 1,200 |
| 2024/02/27 | 820 | 820 | 815 | 815 | -5 | -0.6% | 300 |
| 2024/02/26 | 815 | 820 | 814 | 820 | +5 | +0.6% | 1,000 |
| 2024/02/22 | 815 | 815 | 815 | 815 | +5 | +0.6% | 500 |
| 2024/02/21 | 810 | 810 | 810 | 810 | ±0 | ±0% | 100 |
| 2024/02/20 | 807 | 811 | 807 | 810 | +9 | +1.1% | 1,500 |
| 2024/02/19 | 801 | 810 | 801 | 801 | ±0 | ±0% | 700 |
| 2024/02/16 | 799 | 801 | 799 | 801 | +2 | +0.3% | 500 |
| 2024/02/15 | 805 | 805 | 799 | 799 | -6 | -0.7% | 400 |
| 2024/02/14 | 800 | 812 | 800 | 805 | +5 | +0.6% | 1,000 |
| 2024/02/13 | 800 | 810 | 800 | 800 | -10 | -1.2% | 700 |
| 2024/02/09 | 809 | 810 | 809 | 810 | ±0 | ±0% | 500 |
| 2024/02/08 | 810 | 810 | 810 | 810 | +2 | +0.2% | 500 |
| 2024/02/07 | 808 | 808 | 808 | 808 | - | - | 100 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 810 | 812 | 810 | 810 | - | - | 800 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 810 | 810 | 810 | 810 | ±0 | ±0% | 100 |
| 2024/01/31 | 810 | 810 | 808 | 810 | +15 | +1.9% | 400 |
| 2024/01/30 | 795 | 795 | 795 | 795 | -4 | -0.5% | 100 |
| 2024/01/29 | 810 | 810 | 799 | 799 | -1 | -0.1% | 500 |
| 2024/01/26 | 795 | 800 | 780 | 800 | +4 | +0.5% | 800 |
| 2024/01/25 | 797 | 797 | 796 | 796 | - | - | 200 |
| 2024/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/23 | 780 | 785 | 780 | 785 | +5 | +0.6% | 400 |
| 2024/01/22 | 795 | 797 | 780 | 780 | -10 | -1.3% | 1,600 |
| 2024/01/19 | 788 | 790 | 788 | 790 | ±0 | ±0% | 400 |
| 2024/01/18 | 790 | 791 | 790 | 790 | +19 | +2.5% | 700 |
| 2024/01/17 | 773 | 783 | 771 | 771 | -2 | -0.3% | 500 |
| 2024/01/16 | 772 | 773 | 772 | 773 | -4 | -0.5% | 200 |
| 2024/01/15 | 780 | 780 | 763 | 777 | -2 | -0.3% | 1,600 |
| 2024/01/12 | 771 | 779 | 767 | 779 | +5 | +0.6% | 900 |
| 2024/01/11 | 775 | 775 | 774 | 774 | +1 | +0.1% | 300 |
| 2024/01/10 | 770 | 773 | 770 | 773 | +3 | +0.4% | 800 |
| 2024/01/09 | 751 | 770 | 751 | 770 | +8 | +1% | 700 |
| 2024/01/05 | 766 | 770 | 761 | 762 | +2 | +0.3% | 1,900 |
| 2024/01/04 | 766 | 766 | 760 | 760 | +9 | +1.2% | 400 |
| 2023/12/29 | 771 | 771 | 751 | 751 | -7 | -0.9% | 1,600 |
| 2023/12/28 | 771 | 771 | 758 | 758 | ±0 | ±0% | 400 |
| 2023/12/27 | 748 | 758 | 748 | 758 | +14 | +1.9% | 300 |
| 2023/12/26 | 746 | 746 | 744 | 744 | -12 | -1.6% | 600 |
| 2023/12/25 | 756 | 756 | 756 | 756 | +5 | +0.7% | 100 |
| 2023/12/22 | 746 | 751 | 746 | 751 | - | - | 600 |
| 2023/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/20 | 749 | 749 | 747 | 747 | -1 | -0.1% | 700 |
351～
400
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
