2976 日本グランデ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 770 | 770 | 760 | 769 | 2,200 | 769 |
| 2024-05-01 | - | - | - | 771 | - | 771 |
| 2024-04-30 | 771 | 771 | 771 | 771 | 300 | 771 |
| 2024-04-26 | 773 | 773 | 770 | 770 | 500 | 770 |
| 2024-04-25 | 773 | 773 | 773 | 773 | 100 | 773 |
| 2024-04-24 | - | - | - | 771 | - | 771 |
| 2024-04-23 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2024-04-22 | 780 | 780 | 770 | 770 | 500 | 770 |
| 2024-04-19 | 783 | 783 | 781 | 781 | 500 | 781 |
| 2024-04-18 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2024-04-17 | 799 | 800 | 787 | 788 | 700 | 788 |
| 2024-04-16 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2024-04-15 | 800 | 800 | 785 | 785 | 400 | 785 |
| 2024-04-12 | - | - | - | 781 | - | 781 |
| 2024-04-11 | 780 | 781 | 780 | 781 | 400 | 781 |
| 2024-04-10 | 764 | 764 | 750 | 763 | 1,200 | 763 |
| 2024-04-09 | 770 | 779 | 764 | 764 | 300 | 764 |
| 2024-04-08 | 760 | 765 | 754 | 765 | 1,300 | 765 |
| 2024-04-05 | 781 | 781 | 765 | 765 | 900 | 765 |
| 2024-04-04 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2024-04-03 | 790 | 790 | 786 | 786 | 600 | 786 |
| 2024-04-02 | 804 | 804 | 802 | 802 | 700 | 802 |
| 2024-04-01 | 803 | 805 | 800 | 801 | 800 | 801 |
| 2024-03-29 | 809 | 809 | 805 | 805 | 400 | 805 |
| 2024-03-28 | 820 | 825 | 800 | 825 | 3,200 | 825 |
| 2024-03-27 | 871 | 899 | 867 | 899 | 2,900 | 899 |
| 2024-03-26 | 895 | 897 | 866 | 871 | 2,000 | 871 |
| 2024-03-25 | 853 | 897 | 850 | 897 | 2,100 | 897 |
| 2024-03-22 | 845 | 850 | 840 | 850 | 900 | 850 |
| 2024-03-21 | 835 | 850 | 835 | 850 | 700 | 850 |
| 2024-03-19 | 835 | 835 | 835 | 835 | 700 | 835 |
| 2024-03-18 | 865 | 865 | 830 | 830 | 1,100 | 830 |
| 2024-03-15 | 810 | 849 | 805 | 805 | 2,000 | 805 |
| 2024-03-14 | 827 | 837 | 827 | 837 | 400 | 837 |
| 2024-03-13 | 825 | 827 | 825 | 827 | 300 | 827 |
| 2024-03-12 | - | - | - | 815 | - | 815 |
| 2024-03-11 | 812 | 815 | 812 | 815 | 600 | 815 |
| 2024-03-08 | 781 | 815 | 781 | 800 | 1,700 | 800 |
| 2024-03-07 | 869 | 869 | 802 | 802 | 1,800 | 802 |
| 2024-03-06 | - | - | - | 872 | - | 872 |
| 2024-03-05 | 882 | 882 | 850 | 872 | 600 | 872 |
| 2024-03-04 | 867 | 881 | 840 | 879 | 2,100 | 879 |
| 2024-03-01 | 845 | 860 | 842 | 858 | 1,600 | 858 |
| 2024-02-29 | 824 | 845 | 821 | 844 | 1,200 | 844 |
| 2024-02-28 | 810 | 828 | 800 | 828 | 1,200 | 828 |
| 2024-02-27 | 820 | 820 | 815 | 815 | 300 | 815 |
| 2024-02-26 | 815 | 820 | 814 | 820 | 1,000 | 820 |
| 2024-02-22 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2024-02-21 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2024-02-20 | 807 | 811 | 807 | 810 | 1,500 | 810 |
| 2024-02-19 | 801 | 810 | 801 | 801 | 700 | 801 |
| 2024-02-16 | 799 | 801 | 799 | 801 | 500 | 801 |
| 2024-02-15 | 805 | 805 | 799 | 799 | 400 | 799 |
| 2024-02-14 | 800 | 812 | 800 | 805 | 1,000 | 805 |
| 2024-02-13 | 800 | 810 | 800 | 800 | 700 | 800 |
| 2024-02-09 | 809 | 810 | 809 | 810 | 500 | 810 |
| 2024-02-08 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2024-02-07 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2024-02-06 | - | - | - | 810 | - | 810 |
| 2024-02-05 | 810 | 812 | 810 | 810 | 800 | 810 |
| 2024-02-02 | - | - | - | 810 | - | 810 |
| 2024-02-01 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2024-01-31 | 810 | 810 | 808 | 810 | 400 | 810 |
| 2024-01-30 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2024-01-29 | 810 | 810 | 799 | 799 | 500 | 799 |
| 2024-01-26 | 795 | 800 | 780 | 800 | 800 | 800 |
| 2024-01-25 | 797 | 797 | 796 | 796 | 200 | 796 |
| 2024-01-24 | - | - | - | 785 | - | 785 |
| 2024-01-23 | 780 | 785 | 780 | 785 | 400 | 785 |
| 2024-01-22 | 795 | 797 | 780 | 780 | 1,600 | 780 |
| 2024-01-19 | 788 | 790 | 788 | 790 | 400 | 790 |
| 2024-01-18 | 790 | 791 | 790 | 790 | 700 | 790 |
| 2024-01-17 | 773 | 783 | 771 | 771 | 500 | 771 |
| 2024-01-16 | 772 | 773 | 772 | 773 | 200 | 773 |
| 2024-01-15 | 780 | 780 | 763 | 777 | 1,600 | 777 |
| 2024-01-12 | 771 | 779 | 767 | 779 | 900 | 779 |
| 2024-01-11 | 775 | 775 | 774 | 774 | 300 | 774 |
| 2024-01-10 | 770 | 772 | 770 | 770 | 700 | 770 |
| 2024-01-09 | 751 | 770 | 751 | 770 | 700 | 770 |
| 2024-01-05 | 766 | 770 | 761 | 762 | 1,900 | 762 |
| 2024-01-04 | 766 | 766 | 760 | 760 | 400 | 760 |
分割・併合履歴 ： なし
