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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 765 | 765 | 762 | 765 | ±0 | ±0% | 1,600 |
| 2021/12/13 | 765 | 765 | 765 | 765 | ±0 | ±0% | 400 |
| 2021/12/10 | 760 | 765 | 760 | 765 | +5 | +0.7% | 1,200 |
| 2021/12/09 | 765 | 765 | 760 | 760 | -6 | -0.8% | 1,000 |
| 2021/12/08 | 761 | 767 | 761 | 766 | -1 | -0.1% | 500 |
| 2021/12/07 | 756 | 770 | 755 | 767 | +11 | +1.5% | 1,500 |
| 2021/12/06 | 763 | 763 | 756 | 756 | -7 | -0.9% | 1,500 |
| 2021/12/03 | 802 | 802 | 758 | 763 | -39 | -4.9% | 2,200 |
| 2021/12/02 | 803 | 803 | 801 | 802 | -3 | -0.4% | 300 |
| 2021/12/01 | 802 | 805 | 800 | 805 | -5 | -0.6% | 800 |
| 2021/11/30 | 805 | 810 | 805 | 810 | -5 | -0.6% | 300 |
| 2021/11/29 | 815 | 815 | 803 | 815 | -15 | -1.8% | 1,000 |
| 2021/11/26 | 830 | 831 | 816 | 830 | -10 | -1.2% | 1,100 |
| 2021/11/25 | 841 | 841 | 840 | 840 | -3 | -0.4% | 1,200 |
| 2021/11/24 | 849 | 860 | 843 | 843 | -7 | -0.8% | 1,300 |
| 2021/11/22 | 870 | 874 | 850 | 850 | +10 | +1.2% | 900 |
| 2021/11/19 | 855 | 855 | 840 | 840 | -15 | -1.8% | 300 |
| 2021/11/18 | 868 | 879 | 853 | 855 | -20 | -2.3% | 1,700 |
| 2021/11/17 | 862 | 890 | 860 | 875 | +13 | +1.5% | 2,200 |
| 2021/11/16 | 889 | 889 | 854 | 862 | -12 | -1.4% | 3,100 |
| 2021/11/15 | 860 | 898 | 845 | 874 | +44 | +5.3% | 8,000 |
| 2021/11/12 | 724 | 855 | 724 | 830 | - | - | 6,900 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/04 | 679 | 709 | 679 | 709 | - | - | 200 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 699 | 699 | 699 | 699 | +4 | +0.6% | 100 |
| 2021/10/27 | 695 | 695 | 695 | 695 | - | - | 900 |
| 2021/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/25 | 700 | 700 | 700 | 700 | - | - | 300 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 695 | 695 | 690 | 690 | - | - | 500 |
| 2021/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/19 | 720 | 720 | 720 | 720 | +20 | +2.9% | 100 |
| 2021/10/18 | 700 | 700 | 700 | 700 | +10 | +1.4% | 200 |
| 2021/10/15 | 690 | 690 | 690 | 690 | ±0 | ±0% | 100 |
| 2021/10/14 | 681 | 690 | 681 | 690 | - | - | 700 |
| 2021/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/12 | 690 | 690 | 690 | 690 | ±0 | ±0% | 200 |
| 2021/10/11 | 690 | 690 | 680 | 690 | ±0 | ±0% | 1,300 |
| 2021/10/08 | 685 | 690 | 685 | 690 | - | - | 1,700 |
| 2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/05 | 676 | 690 | 675 | 690 | +14 | +2.1% | 2,000 |
| 2021/10/04 | 685 | 685 | 676 | 676 | -9 | -1.3% | 1,300 |
851～
900
件表示中 / 1458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
