グランディーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 413 | 428 | 413 | 428 | +13 | +3.1% | 4,600 |
| 2024/03/01 | 416 | 430 | 415 | 415 | +2 | +0.5% | 3,900 |
| 2024/02/29 | 403 | 422 | 403 | 413 | +9 | +2.2% | 10,200 |
| 2024/02/28 | 407 | 412 | 404 | 404 | -3 | -0.7% | 2,900 |
| 2024/02/27 | 409 | 409 | 406 | 407 | ±0 | ±0% | 1,400 |
| 2024/02/26 | 408 | 408 | 403 | 407 | -2 | -0.5% | 3,300 |
| 2024/02/22 | 403 | 409 | 394 | 409 | +6 | +1.5% | 17,000 |
| 2024/02/21 | 397 | 403 | 395 | 403 | +10 | +2.5% | 2,600 |
| 2024/02/20 | 393 | 393 | 392 | 393 | ±0 | ±0% | 1,200 |
| 2024/02/19 | 395 | 404 | 391 | 393 | +3 | +0.8% | 1,700 |
| 2024/02/16 | 388 | 390 | 388 | 390 | +3 | +0.8% | 500 |
| 2024/02/15 | 392 | 392 | 386 | 387 | -4 | -1% | 4,600 |
| 2024/02/14 | 392 | 392 | 386 | 391 | +2 | +0.5% | 800 |
| 2024/02/13 | 399 | 399 | 387 | 389 | -10 | -2.5% | 5,000 |
| 2024/02/09 | 398 | 407 | 391 | 399 | -7 | -1.7% | 9,900 |
| 2024/02/08 | 407 | 407 | 405 | 406 | +4 | +1% | 5,500 |
| 2024/02/07 | 402 | 405 | 402 | 402 | +1 | +0.2% | 10,400 |
| 2024/02/06 | 401 | 406 | 397 | 401 | ±0 | ±0% | 2,600 |
| 2024/02/05 | 401 | 408 | 395 | 401 | ±0 | ±0% | 3,700 |
| 2024/02/02 | 403 | 405 | 397 | 401 | -3 | -0.7% | 7,100 |
| 2024/02/01 | 392 | 413 | 388 | 404 | +16 | +4.1% | 22,800 |
| 2024/01/31 | 390 | 390 | 388 | 388 | -3 | -0.8% | 2,000 |
| 2024/01/30 | 385 | 395 | 385 | 391 | +7 | +1.8% | 1,900 |
| 2024/01/29 | 384 | 393 | 383 | 384 | +2 | +0.5% | 6,100 |
| 2024/01/26 | 388 | 394 | 382 | 382 | -10 | -2.6% | 4,300 |
| 2024/01/25 | 394 | 394 | 392 | 392 | +6 | +1.6% | 1,000 |
| 2024/01/24 | 391 | 391 | 382 | 386 | -2 | -0.5% | 2,700 |
| 2024/01/23 | 389 | 394 | 388 | 388 | -1 | -0.3% | 4,000 |
| 2024/01/22 | 388 | 393 | 388 | 389 | +1 | +0.3% | 1,600 |
| 2024/01/19 | 391 | 394 | 387 | 388 | +3 | +0.8% | 2,600 |
| 2024/01/18 | 383 | 386 | 383 | 385 | -1 | -0.3% | 2,600 |
| 2024/01/17 | 386 | 390 | 383 | 386 | +1 | +0.3% | 3,800 |
| 2024/01/16 | 381 | 393 | 380 | 385 | +4 | +1% | 8,700 |
| 2024/01/15 | 388 | 388 | 378 | 381 | -7 | -1.8% | 10,000 |
| 2024/01/12 | 397 | 397 | 378 | 388 | -9 | -2.3% | 10,100 |
| 2024/01/11 | 394 | 397 | 389 | 397 | +3 | +0.8% | 2,300 |
| 2024/01/10 | 399 | 401 | 391 | 394 | -5 | -1.3% | 4,400 |
| 2024/01/09 | 387 | 399 | 387 | 399 | +13 | +3.4% | 12,300 |
| 2024/01/05 | 386 | 388 | 386 | 386 | -1 | -0.3% | 6,200 |
| 2024/01/04 | 376 | 387 | 373 | 387 | +14 | +3.8% | 18,500 |
| 2023/12/29 | 378 | 378 | 373 | 373 | ±0 | ±0% | 5,000 |
| 2023/12/28 | 371 | 388 | 370 | 373 | -14 | -3.6% | 25,500 |
| 2023/12/27 | 391 | 398 | 387 | 387 | -3 | -0.8% | 27,900 |
| 2023/12/26 | 401 | 401 | 389 | 390 | -8 | -2% | 8,200 |
| 2023/12/25 | 400 | 400 | 388 | 398 | -3 | -0.7% | 28,200 |
| 2023/12/22 | 430 | 431 | 397 | 401 | -50 | -11.1% | 166,300 |
| 2023/12/21 | 370 | 451 | 370 | 451 | +80 | +21.6% | 138,400 |
| 2023/12/20 | 372 | 373 | 371 | 371 | -1 | -0.3% | 6,200 |
| 2023/12/19 | 377 | 377 | 372 | 372 | +1 | +0.3% | 600 |
| 2023/12/18 | 372 | 372 | 371 | 371 | -1 | -0.3% | 800 |
51～
100
件表示中 / 2784件
類似銘柄と比較する
現在ご覧いただいている「グランディー」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
