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 |
|---|---|---|---|---|---|---|---|
| 2013/02/06 | 206.7 | 206.7 | 196 | 196 | +2.7 | +1.4% | 5,400 |
| 2013/02/05 | 187.7 | 200 | 186.7 | 193.3 | +7.6 | +4.1% | 14,100 |
| 2013/02/04 | 203.3 | 206.7 | 185.7 | 185.7 | +12.4 | +7.2% | 57,900 |
| 2013/02/01 | 175 | 180 | 173.3 | 173.3 | -1.7 | -1% | 10,500 |
| 2013/01/31 | 173.3 | 176.7 | 171.7 | 175 | +0.3 | +0.2% | 6,600 |
| 2013/01/30 | 167 | 174.7 | 167 | 174.7 | +4.7 | +2.8% | 10,200 |
| 2013/01/29 | 173.3 | 175 | 170 | 170 | ±0 | ±0% | 8,400 |
| 2013/01/28 | 173.7 | 179.7 | 165 | 170 | +1.7 | +1% | 15,000 |
| 2013/01/25 | 161.7 | 168.3 | 161.3 | 168.3 | +5.3 | +3.3% | 15,600 |
| 2013/01/24 | 156.7 | 163 | 154 | 163 | +6.3 | +4% | 8,100 |
| 2013/01/23 | 156.3 | 156.7 | 153.7 | 156.7 | +0.4 | +0.3% | 10,200 |
| 2013/01/22 | 157.7 | 159.3 | 156.3 | 156.3 | +1.3 | +0.8% | 2,700 |
| 2013/01/21 | 155.7 | 159.7 | 154.3 | 155 | -0.3 | -0.2% | 34,500 |
| 2013/01/18 | 155.3 | 162.7 | 154.3 | 155.3 | -4.7 | -2.9% | 16,200 |
| 2013/01/17 | 161.3 | 161.3 | 153.7 | 160 | ±0 | ±0% | 12,900 |
| 2013/01/16 | 156.7 | 160.3 | 153.3 | 160 | +3.3 | +2.1% | 23,400 |
| 2013/01/15 | 158.7 | 164 | 156.3 | 156.7 | +0.7 | +0.4% | 12,900 |
| 2013/01/11 | 158 | 158.3 | 156 | 156 | -7.3 | -4.5% | 5,100 |
| 2013/01/10 | 163 | 163.3 | 158.7 | 163.3 | -2 | -1.2% | 16,800 |
| 2013/01/09 | 167 | 178.3 | 161 | 165.3 | +3.6 | +2.2% | 17,100 |
| 2013/01/08 | 147.3 | 162.3 | 145.7 | 161.7 | +17 | +11.7% | 36,300 |
| 2013/01/07 | 150.3 | 150.3 | 138.7 | 144.7 | -5.6 | -3.7% | 23,700 |
| 2013/01/04 | 158.3 | 158.3 | 148.3 | 150.3 | -10.7 | -6.6% | 35,400 |
| 2012/12/28 | 172.7 | 172.7 | 151 | 161 | -11 | -6.4% | 63,600 |
| 2012/12/27 | 169.3 | 176.7 | 155.7 | 172 | +5.3 | +3.2% | 209,700 |
| 2012/12/26 | 160.7 | 166.7 | 143.3 | 166.7 | -9.3 | -5.3% | 422,700 |
| 2012/12/25 | 176 | 176 | 176 | 176 | +26.7 | +17.9% | 36,600 |
| 2012/12/21 | 122.7 | 149.3 | 121.3 | 149.3 | - | - | 840,600 |
2751～
2778
件表示中 / 2778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
