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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 374 | 376 | 374 | 376 | +3 | +0.8% | 600 |
2023/12/13 | 374 | 374 | 373 | 373 | +1 | +0.3% | 1,800 |
2023/12/12 | 374 | 374 | 372 | 372 | -2 | -0.5% | 900 |
2023/12/11 | 373 | 381 | 373 | 374 | -5 | -1.3% | 1,300 |
2023/12/08 | 375 | 381 | 375 | 379 | +5 | +1.3% | 1,200 |
2023/12/07 | 381 | 381 | 373 | 374 | - | - | 4,500 |
2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/12/05 | 382 | 386 | 381 | 386 | +3 | +0.8% | 1,900 |
2023/12/04 | 384 | 395 | 380 | 383 | +1 | +0.3% | 7,600 |
2023/12/01 | 381 | 382 | 381 | 382 | -3 | -0.8% | 1,400 |
2023/11/30 | 383 | 385 | 383 | 385 | +2 | +0.5% | 3,500 |
2023/11/29 | 382 | 383 | 382 | 383 | +1 | +0.3% | 1,200 |
2023/11/28 | 386 | 386 | 381 | 382 | -5 | -1.3% | 5,400 |
2023/11/27 | 384 | 390 | 379 | 387 | +11 | +2.9% | 14,800 |
2023/11/24 | 376 | 377 | 375 | 376 | +1 | +0.3% | 8,300 |
2023/11/22 | 376 | 376 | 375 | 375 | -1 | -0.3% | 900 |
2023/11/21 | 376 | 376 | 375 | 376 | -3 | -0.8% | 3,300 |
2023/11/20 | 376 | 379 | 374 | 379 | ±0 | ±0% | 7,700 |
2023/11/17 | 378 | 395 | 378 | 379 | ±0 | ±0% | 4,900 |
2023/11/16 | 378 | 379 | 373 | 379 | +1 | +0.3% | 12,700 |
2023/11/15 | 384 | 385 | 373 | 378 | +14 | +3.8% | 9,800 |
2023/11/14 | 386 | 386 | 363 | 364 | -15 | -4% | 30,100 |
2023/11/13 | 380 | 392 | 374 | 379 | -25 | -6.2% | 72,300 |
2023/11/10 | 362 | 436 | 362 | 404 | +48 | +13.5% | 344,700 |
2023/11/09 | 353 | 356 | 353 | 356 | +1 | +0.3% | 5,400 |
2023/11/08 | 359 | 359 | 355 | 355 | ±0 | ±0% | 1,100 |
2023/11/07 | 357 | 357 | 355 | 355 | -1 | -0.3% | 600 |
2023/11/06 | 356 | 356 | 355 | 356 | ±0 | ±0% | 900 |
2023/11/02 | 352 | 356 | 352 | 356 | -1 | -0.3% | 200 |
2023/11/01 | 355 | 357 | 355 | 357 | +2 | +0.6% | 1,600 |
2023/10/31 | 352 | 355 | 352 | 355 | +3 | +0.9% | 2,000 |
2023/10/30 | 351 | 352 | 350 | 352 | +1 | +0.3% | 1,200 |
2023/10/27 | 346 | 351 | 346 | 351 | +6 | +1.7% | 500 |
2023/10/26 | 345 | 352 | 345 | 345 | ±0 | ±0% | 500 |
2023/10/25 | 347 | 349 | 345 | 345 | -2 | -0.6% | 2,500 |
2023/10/24 | 349 | 351 | 347 | 347 | +1 | +0.3% | 1,000 |
2023/10/23 | 350 | 351 | 346 | 346 | -4 | -1.1% | 1,700 |
2023/10/20 | 349 | 350 | 349 | 350 | -3 | -0.8% | 200 |
2023/10/19 | 349 | 353 | 349 | 353 | ±0 | ±0% | 1,300 |
2023/10/18 | 350 | 353 | 350 | 353 | +2 | +0.6% | 200 |
2023/10/17 | 350 | 352 | 350 | 351 | +1 | +0.3% | 800 |
2023/10/16 | 351 | 351 | 350 | 350 | -1 | -0.3% | 300 |
2023/10/13 | 354 | 359 | 351 | 351 | -5 | -1.4% | 2,900 |
2023/10/12 | 356 | 356 | 356 | 356 | ±0 | ±0% | 100 |
2023/10/11 | 356 | 356 | 356 | 356 | -3 | -0.8% | 900 |
2023/10/10 | 354 | 359 | 354 | 359 | - | - | 1,200 |
2023/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/05 | 354 | 354 | 354 | 354 | +3 | +0.9% | 100 |
2023/10/04 | 351 | 354 | 351 | 351 | -1 | -0.3% | 1,400 |
2023/10/03 | 356 | 356 | 351 | 352 | -4 | -1.1% | 2,300 |
101~
150
件表示中 / 2783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