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 |
|---|---|---|---|---|---|---|---|
| 2013/05/01 | 383.3 | 383.7 | 383.3 | 383.7 | +3.7 | +1% | 900 |
| 2013/04/30 | 396.7 | 396.7 | 380 | 380 | -3.3 | -0.9% | 4,500 |
| 2013/04/26 | 396.7 | 396.7 | 383.3 | 383.3 | -13.4 | -3.4% | 5,100 |
| 2013/04/25 | 383.3 | 396.7 | 373.3 | 396.7 | +6.4 | +1.6% | 5,700 |
| 2013/04/24 | 400 | 409.7 | 388.3 | 390.3 | +3 | +0.8% | 10,200 |
| 2013/04/23 | 386.7 | 387.3 | 386.7 | 387.3 | -12.4 | -3.1% | 1,500 |
| 2013/04/22 | 387.3 | 400 | 381.3 | 399.7 | +16 | +4.2% | 12,900 |
| 2013/04/19 | 383.3 | 384 | 383.3 | 383.7 | -6.6 | -1.7% | 1,200 |
| 2013/04/18 | 367 | 391.3 | 367 | 390.3 | +22.3 | +6.1% | 4,500 |
| 2013/04/17 | 388.3 | 388.3 | 366.7 | 368 | -22 | -5.6% | 8,700 |
| 2013/04/16 | 403.3 | 403.3 | 390 | 390 | -26.7 | -6.4% | 1,800 |
| 2013/04/15 | 416.7 | 416.7 | 416.7 | 416.7 | ±0 | ±0% | 900 |
| 2013/04/12 | 430 | 430 | 410.3 | 416.7 | -13.3 | -3.1% | 1,200 |
| 2013/04/11 | 400 | 430 | 392.3 | 430 | +40 | +10.3% | 2,700 |
| 2013/04/10 | 433 | 458 | 390 | 390 | -36.7 | -8.6% | 10,200 |
| 2013/04/09 | 426.7 | 440 | 416.7 | 426.7 | ±0 | ±0% | 12,000 |
| 2013/04/08 | 446.7 | 449 | 406.7 | 426.7 | ±0 | ±0% | 6,900 |
| 2013/04/05 | 466.3 | 473.3 | 426.7 | 426.7 | -34.6 | -7.5% | 11,100 |
| 2013/04/04 | 461.3 | 461.3 | 461.3 | 461.3 | +18.3 | +4.1% | 300 |
| 2013/04/03 | 480 | 480 | 433 | 443 | -7 | -1.6% | 4,500 |
| 2013/04/02 | 426.7 | 450 | 426.7 | 450 | -33.3 | -6.9% | 3,300 |
| 2013/04/01 | 506.3 | 523.3 | 434 | 483.3 | +57 | +13.4% | 21,600 |
| 2013/03/29 | 366.7 | 426.7 | 366.7 | 426.3 | +69.6 | +19.5% | 11,400 |
| 2013/03/28 | 370 | 370 | 356.7 | 356.7 | -6.6 | -1.8% | 2,700 |
| 2013/03/27 | 366.7 | 366.7 | 363.3 | 363.3 | -2.4 | -0.7% | 1,200 |
| 2013/03/26 | 366.7 | 376.7 | 343.7 | 365.7 | -1 | -0.3% | 12,000 |
| 2013/03/25 | 402 | 402 | 366.7 | 366.7 | -18.6 | -4.8% | 5,700 |
| 2013/03/22 | 371.7 | 403.3 | 371.7 | 385.3 | +13.6 | +3.7% | 8,100 |
| 2013/03/21 | 400 | 410 | 371 | 371.7 | +5 | +1.4% | 3,000 |
| 2013/03/19 | 431.7 | 431.7 | 366.7 | 366.7 | -56.6 | -13.4% | 7,500 |
| 2013/03/18 | 433.7 | 457 | 416.7 | 423.3 | -43.4 | -9.3% | 8,400 |
| 2013/03/15 | 519.7 | 530 | 433.3 | 466.7 | +0.4 | +0.1% | 20,400 |
| 2013/03/14 | 396.3 | 466.3 | 377 | 466.3 | +100 | +27.3% | 27,600 |
| 2013/03/13 | 330.3 | 366.3 | 330.3 | 366.3 | +16.6 | +4.7% | 7,200 |
| 2013/03/12 | 335.7 | 350 | 328.3 | 349.7 | -5.3 | -1.5% | 9,000 |
| 2013/03/11 | 358 | 366.7 | 333.3 | 355 | -61.7 | -14.8% | 27,000 |
| 2013/03/08 | 530 | 530 | 385.3 | 416.7 | -100 | -19.4% | 50,400 |
| 2013/03/07 | 533.3 | 536.7 | 420 | 516.7 | +80 | +18.3% | 55,500 |
| 2013/03/06 | 426.7 | 436.7 | 416.7 | 436.7 | +100 | +29.7% | 33,300 |
| 2013/03/05 | 311.7 | 336.7 | 275 | 336.7 | +50 | +17.4% | 54,600 |
| 2013/03/04 | 286.7 | 286.7 | 286.7 | 286.7 | +50 | +21.1% | 13,500 |
| 2013/03/01 | 216.7 | 236.7 | 216.7 | 236.7 | +33.4 | +16.4% | 42,600 |
| 2013/02/28 | 181 | 211 | 181 | 203.3 | +25.6 | +14.4% | 44,400 |
| 2013/02/27 | 178.3 | 178.3 | 177 | 177.7 | -5 | -2.7% | 7,200 |
| 2013/02/26 | 182.3 | 182.7 | 175 | 182.7 | +0.4 | +0.2% | 6,600 |
| 2013/02/25 | 186.7 | 186.7 | 182.3 | 182.3 | -4.4 | -2.4% | 3,600 |
| 2013/02/22 | 182.7 | 186.7 | 176.7 | 186.7 | +5.7 | +3.1% | 11,100 |
| 2013/02/21 | 181 | 183.3 | 177.7 | 181 | +1 | +0.6% | 8,400 |
| 2013/02/20 | 180.3 | 183.3 | 176.7 | 180 | -0.3 | -0.2% | 6,900 |
| 2013/02/19 | 185 | 186.7 | 180 | 180.3 | -1.4 | -0.8% | 3,600 |
2701～
2750
件表示中 / 2785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
