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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 356 | 356 | 351 | 352 | -4 | -1.1% | 2,300 |
2023/10/02 | 366 | 366 | 356 | 356 | -3 | -0.8% | 500 |
2023/09/29 | 362 | 362 | 359 | 359 | +1 | +0.3% | 1,500 |
2023/09/28 | 360 | 361 | 358 | 358 | -3 | -0.8% | 1,100 |
2023/09/27 | 360 | 361 | 360 | 361 | +1 | +0.3% | 1,200 |
2023/09/26 | 359 | 360 | 354 | 360 | +1 | +0.3% | 3,100 |
2023/09/25 | 361 | 368 | 357 | 359 | +6 | +1.7% | 4,800 |
2023/09/22 | 358 | 360 | 353 | 353 | -2 | -0.6% | 1,200 |
2023/09/21 | 362 | 362 | 355 | 355 | -4 | -1.1% | 3,000 |
2023/09/20 | 359 | 359 | 359 | 359 | +5 | +1.4% | 100 |
2023/09/19 | 354 | 354 | 351 | 354 | -3 | -0.8% | 1,400 |
2023/09/15 | 353 | 357 | 352 | 357 | +4 | +1.1% | 2,600 |
2023/09/14 | 354 | 362 | 353 | 353 | -1 | -0.3% | 4,600 |
2023/09/13 | 359 | 359 | 351 | 354 | -5 | -1.4% | 8,200 |
2023/09/12 | 359 | 362 | 358 | 359 | -3 | -0.8% | 6,400 |
2023/09/11 | 363 | 364 | 357 | 362 | -3 | -0.8% | 8,400 |
2023/09/08 | 360 | 368 | 351 | 365 | ±0 | ±0% | 13,200 |
2023/09/07 | 353 | 365 | 351 | 365 | +13 | +3.7% | 12,100 |
2023/09/06 | 351 | 352 | 351 | 352 | +6 | +1.7% | 1,500 |
2023/09/05 | 348 | 350 | 346 | 346 | ±0 | ±0% | 2,700 |
2023/09/04 | 346 | 354 | 342 | 346 | ±0 | ±0% | 13,000 |
2023/09/01 | 349 | 349 | 341 | 346 | +4 | +1.2% | 2,800 |
2023/08/31 | 342 | 342 | 342 | 342 | -3 | -0.9% | 100 |
2023/08/30 | 338 | 345 | 338 | 345 | +2 | +0.6% | 300 |
2023/08/29 | 342 | 343 | 342 | 343 | +3 | +0.9% | 3,800 |
2023/08/28 | 340 | 344 | 340 | 340 | ±0 | ±0% | 2,900 |
2023/08/25 | 341 | 342 | 340 | 340 | -3 | -0.9% | 500 |
2023/08/24 | 341 | 347 | 341 | 343 | +2 | +0.6% | 5,000 |
2023/08/23 | 337 | 341 | 337 | 341 | +6 | +1.8% | 500 |
2023/08/22 | 334 | 335 | 334 | 335 | +1 | +0.3% | 600 |
2023/08/21 | 335 | 335 | 334 | 334 | -1 | -0.3% | 1,800 |
2023/08/18 | 335 | 335 | 335 | 335 | ±0 | ±0% | 1,700 |
2023/08/17 | 339 | 339 | 335 | 335 | -6 | -1.8% | 3,500 |
2023/08/16 | 342 | 343 | 341 | 341 | -1 | -0.3% | 300 |
2023/08/15 | 340 | 342 | 340 | 342 | +3 | +0.9% | 700 |
2023/08/14 | 336 | 345 | 335 | 339 | -4 | -1.2% | 3,200 |
2023/08/10 | 343 | 343 | 343 | 343 | +4 | +1.2% | 2,700 |
2023/08/09 | 339 | 339 | 339 | 339 | +4 | +1.2% | 100 |
2023/08/08 | 334 | 335 | 332 | 335 | ±0 | ±0% | 1,200 |
2023/08/07 | 333 | 335 | 332 | 335 | +1 | +0.3% | 1,000 |
2023/08/04 | 336 | 336 | 334 | 334 | -1 | -0.3% | 1,000 |
2023/08/03 | 340 | 340 | 335 | 335 | -5 | -1.5% | 3,000 |
2023/08/02 | 340 | 340 | 340 | 340 | +3 | +0.9% | 100 |
2023/08/01 | 337 | 337 | 337 | 337 | ±0 | ±0% | 100 |
2023/07/31 | 335 | 337 | 335 | 337 | +2 | +0.6% | 300 |
2023/07/28 | 335 | 335 | 335 | 335 | -1 | -0.3% | 200 |
2023/07/27 | 336 | 336 | 336 | 336 | - | - | 800 |
2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/25 | 337 | 337 | 336 | 336 | -9 | -2.6% | 1,400 |
2023/07/24 | 339 | 345 | 333 | 345 | +10 | +3% | 95,400 |
151~
200
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