日本グランデの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 718 | 719 | 715 | 719 | +1 | +0.1% | 500 |
| 2025/12/29 | 718 | 718 | 718 | 718 | +15 | +2.1% | 100 |
| 2025/12/26 | 712 | 718 | 703 | 703 | -7 | -1% | 400 |
| 2025/12/25 | 708 | 713 | 708 | 710 | +5 | +0.7% | 900 |
| 2025/12/24 | 713 | 713 | 705 | 705 | -8 | -1.1% | 300 |
| 2025/12/23 | 713 | 713 | 713 | 713 | - | - | 100 |
| 2025/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/19 | 703 | 703 | 703 | 703 | - | - | 200 |
| 2025/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/17 | 714 | 714 | 714 | 714 | +11 | +1.6% | 100 |
| 2025/12/16 | 704 | 707 | 703 | 703 | -6 | -0.8% | 400 |
| 2025/12/15 | 709 | 709 | 709 | 709 | +9 | +1.3% | 400 |
| 2025/12/12 | 699 | 700 | 699 | 700 | - | - | 600 |
| 2025/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/10 | 700 | 700 | 699 | 699 | -1 | -0.1% | 1,300 |
| 2025/12/09 | 700 | 700 | 700 | 700 | -1 | -0.1% | 200 |
| 2025/12/08 | 705 | 705 | 700 | 701 | - | - | 500 |
| 2025/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/04 | 701 | 701 | 700 | 700 | -1 | -0.1% | 400 |
| 2025/12/03 | 701 | 701 | 701 | 701 | -4 | -0.6% | 100 |
| 2025/12/02 | 705 | 705 | 705 | 705 | ±0 | ±0% | 100 |
| 2025/12/01 | 708 | 709 | 705 | 705 | -5 | -0.7% | 600 |
| 2025/11/28 | 710 | 710 | 710 | 710 | -3 | -0.4% | 300 |
| 2025/11/27 | 713 | 713 | 713 | 713 | - | - | 500 |
| 2025/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/25 | 709 | 715 | 709 | 715 | +13 | +1.9% | 200 |
| 2025/11/21 | 705 | 705 | 702 | 702 | - | - | 500 |
| 2025/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/18 | 710 | 710 | 703 | 703 | -1 | -0.1% | 300 |
| 2025/11/17 | 724 | 724 | 704 | 704 | -1 | -0.1% | 800 |
| 2025/11/14 | 685 | 705 | 685 | 705 | +5 | +0.7% | 600 |
| 2025/11/13 | 700 | 700 | 700 | 700 | -15 | -2.1% | 200 |
| 2025/11/12 | 715 | 715 | 715 | 715 | +15 | +2.1% | 100 |
| 2025/11/11 | 699 | 700 | 699 | 700 | +1 | +0.1% | 200 |
| 2025/11/10 | 693 | 699 | 693 | 699 | +12 | +1.7% | 200 |
| 2025/11/07 | 687 | 687 | 687 | 687 | ±0 | ±0% | 100 |
| 2025/11/06 | 687 | 687 | 665 | 687 | +2 | +0.3% | 2,300 |
| 2025/11/05 | 700 | 700 | 685 | 685 | - | - | 1,400 |
| 2025/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/31 | 701 | 701 | 701 | 701 | - | - | 400 |
| 2025/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/29 | 701 | 701 | 701 | 701 | +1 | +0.1% | 300 |
| 2025/10/28 | 708 | 720 | 700 | 700 | -1 | -0.1% | 2,100 |
| 2025/10/27 | 702 | 705 | 701 | 701 | -14 | -2% | 1,000 |
| 2025/10/24 | 715 | 715 | 715 | 715 | - | - | 100 |
| 2025/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/21 | 715 | 715 | 715 | 715 | -9 | -1.2% | 100 |
| 2025/10/20 | 721 | 724 | 721 | 724 | - | - | 900 |
1～
50
件表示中 / 1598件
類似銘柄と比較する
現在ご覧いただいている「Ｎグランデ」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
