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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 747 | 747 | 744 | 744 | -6 | -0.8% | 600 |
| 2024/05/28 | 745 | 750 | 741 | 750 | +5 | +0.7% | 1,000 |
| 2024/05/27 | 744 | 745 | 744 | 745 | -5 | -0.7% | 600 |
| 2024/05/24 | 750 | 750 | 750 | 750 | ±0 | ±0% | 600 |
| 2024/05/23 | 750 | 750 | 750 | 750 | ±0 | ±0% | 500 |
| 2024/05/22 | 753 | 753 | 743 | 750 | -28 | -3.6% | 1,200 |
| 2024/05/21 | 778 | 779 | 778 | 778 | +30 | +4% | 500 |
| 2024/05/20 | 748 | 748 | 748 | 748 | ±0 | ±0% | 200 |
| 2024/05/17 | 748 | 748 | 748 | 748 | ±0 | ±0% | 800 |
| 2024/05/16 | 756 | 757 | 748 | 748 | -4 | -0.5% | 1,000 |
| 2024/05/15 | 758 | 758 | 752 | 752 | -6 | -0.8% | 800 |
| 2024/05/14 | 749 | 766 | 749 | 758 | - | - | 1,100 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 772 | 772 | 772 | 772 | +3 | +0.4% | 200 |
| 2024/05/07 | 769 | 769 | 769 | 769 | ±0 | ±0% | 100 |
| 2024/05/02 | 770 | 770 | 760 | 769 | - | - | 2,200 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 771 | 771 | 771 | 771 | +1 | +0.1% | 300 |
| 2024/04/26 | 773 | 773 | 770 | 770 | -3 | -0.4% | 500 |
| 2024/04/25 | 773 | 773 | 773 | 773 | - | - | 100 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 771 | 771 | 771 | 771 | +1 | +0.1% | 100 |
| 2024/04/22 | 780 | 780 | 770 | 770 | -11 | -1.4% | 500 |
| 2024/04/19 | 783 | 783 | 781 | 781 | ±0 | ±0% | 500 |
| 2024/04/18 | 781 | 781 | 781 | 781 | -7 | -0.9% | 100 |
| 2024/04/17 | 799 | 800 | 787 | 788 | +2 | +0.3% | 700 |
| 2024/04/16 | 786 | 786 | 786 | 786 | +1 | +0.1% | 100 |
| 2024/04/15 | 800 | 800 | 785 | 785 | - | - | 400 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 780 | 781 | 780 | 781 | +18 | +2.4% | 400 |
| 2024/04/10 | 764 | 764 | 750 | 763 | -1 | -0.1% | 1,200 |
| 2024/04/09 | 770 | 779 | 764 | 764 | -1 | -0.1% | 300 |
| 2024/04/08 | 760 | 765 | 754 | 765 | ±0 | ±0% | 1,300 |
| 2024/04/05 | 781 | 781 | 765 | 765 | -21 | -2.7% | 1,000 |
| 2024/04/04 | 786 | 786 | 786 | 786 | ±0 | ±0% | 100 |
| 2024/04/03 | 790 | 790 | 786 | 786 | -16 | -2% | 600 |
| 2024/04/02 | 804 | 804 | 802 | 802 | +1 | +0.1% | 700 |
| 2024/04/01 | 803 | 805 | 800 | 801 | -4 | -0.5% | 800 |
| 2024/03/29 | 809 | 809 | 805 | 805 | -10 | -1.2% | 400 |
| 2024/03/28 | 820 | 825 | 800 | 815 | -58 | -6.6% | 3,500 |
| 2024/03/27 | 871 | 899 | 867 | 873 | +2 | +0.2% | 3,400 |
| 2024/03/26 | 895 | 897 | 866 | 871 | -26 | -2.9% | 2,000 |
| 2024/03/25 | 853 | 897 | 850 | 897 | +47 | +5.5% | 2,100 |
| 2024/03/22 | 845 | 850 | 840 | 850 | ±0 | ±0% | 900 |
| 2024/03/21 | 835 | 850 | 835 | 850 | +15 | +1.8% | 700 |
| 2024/03/19 | 835 | 835 | 835 | 835 | +5 | +0.6% | 700 |
| 2024/03/18 | 865 | 865 | 830 | 830 | +25 | +3.1% | 1,100 |
| 2024/03/15 | 810 | 849 | 805 | 805 | -34 | -4.1% | 2,000 |
251～
300
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
