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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 340 | 341 | 340 | 340 | -3 | -0.9% | 5,200 |
2023/02/22 | 343 | 347 | 341 | 343 | ±0 | ±0% | 3,700 |
2023/02/21 | 347 | 347 | 343 | 343 | -1 | -0.3% | 2,900 |
2023/02/20 | 347 | 355 | 344 | 344 | -4 | -1.1% | 8,100 |
2023/02/17 | 350 | 354 | 348 | 348 | -1 | -0.3% | 2,500 |
2023/02/16 | 354 | 354 | 347 | 349 | -5 | -1.4% | 3,700 |
2023/02/15 | 352 | 354 | 345 | 354 | +2 | +0.6% | 1,400 |
2023/02/14 | 355 | 355 | 344 | 352 | -6 | -1.7% | 3,500 |
2023/02/13 | 360 | 360 | 350 | 358 | -4 | -1.1% | 8,700 |
2023/02/10 | 370 | 370 | 362 | 362 | -8 | -2.2% | 10,100 |
2023/02/09 | 370 | 370 | 365 | 370 | ±0 | ±0% | 4,100 |
2023/02/08 | 365 | 370 | 365 | 370 | +5 | +1.4% | 7,700 |
2023/02/07 | 360 | 365 | 359 | 365 | +4 | +1.1% | 4,400 |
2023/02/06 | 364 | 365 | 361 | 361 | -4 | -1.1% | 700 |
2023/02/03 | 362 | 365 | 360 | 365 | +3 | +0.8% | 2,800 |
2023/02/02 | 361 | 362 | 361 | 362 | -3 | -0.8% | 600 |
2023/02/01 | 366 | 366 | 365 | 365 | ±0 | ±0% | 500 |
2023/01/31 | 365 | 365 | 365 | 365 | ±0 | ±0% | 200 |
2023/01/30 | 367 | 367 | 362 | 365 | +2 | +0.6% | 1,800 |
2023/01/27 | 361 | 364 | 361 | 363 | +2 | +0.6% | 2,600 |
2023/01/26 | 360 | 368 | 358 | 361 | -9 | -2.4% | 22,200 |
2023/01/25 | 372 | 372 | 370 | 370 | -1 | -0.3% | 1,800 |
2023/01/24 | 374 | 374 | 371 | 371 | -1 | -0.3% | 400 |
2023/01/23 | 372 | 372 | 372 | 372 | ±0 | ±0% | 500 |
2023/01/20 | 372 | 372 | 372 | 372 | ±0 | ±0% | 81,400 |
2023/01/19 | 371 | 372 | 370 | 372 | ±0 | ±0% | 2,700 |
2023/01/18 | 372 | 372 | 372 | 372 | ±0 | ±0% | 100 |
2023/01/17 | 372 | 372 | 370 | 372 | ±0 | ±0% | 5,000 |
2023/01/16 | 373 | 381 | 372 | 372 | -1 | -0.3% | 2,700 |
2023/01/13 | 378 | 378 | 373 | 373 | -2 | -0.5% | 200 |
2023/01/12 | 376 | 376 | 375 | 375 | -2 | -0.5% | 500 |
2023/01/11 | 377 | 377 | 376 | 377 | -8 | -2.1% | 1,600 |
2023/01/10 | 377 | 385 | 376 | 385 | +8 | +2.1% | 1,900 |
2023/01/06 | 376 | 377 | 376 | 377 | -4 | -1% | 1,500 |
2023/01/05 | 382 | 382 | 378 | 381 | +3 | +0.8% | 2,500 |
2023/01/04 | 382 | 382 | 377 | 378 | -7 | -1.8% | 500 |
2022/12/30 | 386 | 386 | 374 | 385 | -1 | -0.3% | 2,900 |
2022/12/29 | 375 | 386 | 373 | 386 | -2 | -0.5% | 2,800 |
2022/12/28 | 387 | 388 | 383 | 388 | +4 | +1% | 5,200 |
2022/12/27 | 385 | 385 | 384 | 384 | -2 | -0.5% | 2,500 |
2022/12/26 | 385 | 386 | 382 | 386 | +3 | +0.8% | 3,800 |
2022/12/23 | 386 | 386 | 383 | 383 | -3 | -0.8% | 1,000 |
2022/12/22 | 386 | 386 | 386 | 386 | +1 | +0.3% | 600 |
2022/12/21 | 386 | 386 | 385 | 385 | -3 | -0.8% | 200 |
2022/12/20 | 387 | 388 | 381 | 388 | +3 | +0.8% | 1,800 |
2022/12/19 | 385 | 385 | 385 | 385 | -5 | -1.3% | 1,800 |
2022/12/16 | 388 | 390 | 385 | 390 | +2 | +0.5% | 1,300 |
2022/12/15 | 389 | 389 | 388 | 388 | -1 | -0.3% | 1,000 |
2022/12/14 | 390 | 390 | 384 | 389 | -2 | -0.5% | 4,900 |
2022/12/13 | 391 | 391 | 386 | 391 | ±0 | ±0% | 4,200 |
301~
350
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