1. HOME >
  2. 株価時系列 >
  3. 2976 >
  4. 2019年

2976 日本グランデ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2351,2351,2151,2154001,215
2019-12-271,1801,2501,1801,2002,8001,200
2019-12-261,2001,2001,1991,2006001,200
2019-12-251,2101,2101,2101,2104001,210
2019-12-241,2001,2031,1811,2033001,203
2019-12-231,2001,2081,1831,2084001,208
2019-12-201,1901,2001,1811,2007001,200
2019-12-191,2171,2171,1911,1913001,191
2019-12-181,2001,2001,1851,1888001,188
2019-12-171,2121,2181,1931,1961,4001,196
2019-12-161,2261,2271,2261,2272001,227
2019-12-131,2251,2251,1771,2202,9001,220
2019-12-121,2121,2301,2011,2201,1001,220
2019-12-111,2701,2701,2161,2351,5001,235
2019-12-101,2861,2861,2301,2769001,276
2019-12-091,2181,2851,2181,2601,5001,260
2019-12-061,2161,2341,2161,2348001,234
2019-12-051,2401,2401,2011,2383,8001,238
2019-12-041,2301,2401,2301,2302,0001,230
2019-12-031,2301,2301,2071,2081,2001,208
2019-12-021,2341,2341,2071,2071,2001,207
2019-11-291,2101,2351,2021,2341,8001,234
2019-11-281,2351,2451,2351,2452,4001,245
2019-11-271,2101,2351,2001,2051,4001,205
2019-11-261,2201,2201,2201,2202001,220
2019-11-251,2221,2231,2221,2232001,223
2019-11-221,2401,2401,2011,2191,3001,219
2019-11-211,2101,2311,2101,2316001,231
2019-11-201,2121,2381,2121,2151,9001,215
2019-11-191,2301,2341,2101,2347001,234
2019-11-181,2201,2201,1681,2202,6001,220
2019-11-151,2001,2501,1801,1953,3001,195
2019-11-141,2301,2301,2101,2221,2001,222
2019-11-131,2101,2601,2101,2122,8001,212
2019-11-121,2101,2201,2101,2201,8001,220
2019-11-111,2401,2401,2101,2101,4001,210
2019-11-081,2201,2481,1801,2302,2001,230
2019-11-071,2411,2411,2201,2201,2001,220
2019-11-061,2781,3001,2401,2401,4001,240
2019-11-051,2851,2851,2251,2252001,225
2019-11-011,2421,2871,2281,2879001,287
2019-10-31---1,241-1,241
2019-10-301,1971,2411,1951,2411,0001,241
2019-10-291,2191,2791,2181,2198001,219
2019-10-281,2371,2461,1771,1912,3001,191
2019-10-251,2401,2401,2351,2403001,240
2019-10-241,2381,2451,2301,2301,7001,230
2019-10-231,2511,2521,2391,2391,3001,239
2019-10-211,3001,3001,2271,2823,9001,282
2019-10-181,4101,4101,2951,3105,2001,310
2019-10-171,2551,3691,2491,30010,1001,300
2019-10-161,2511,3251,2421,2562,7001,256
2019-10-151,2431,2691,2431,2559001,255
2019-10-111,2501,3291,2401,2901,8001,290
2019-10-101,3051,3231,2601,3101,7001,310
2019-10-091,2671,3021,2101,3013,4001,301
2019-10-081,1861,2641,1751,2382,4001,238
2019-10-071,2251,2251,1801,2101,2001,210
2019-10-041,2151,2151,1851,2151,0001,215
2019-10-031,1921,2191,1261,2185,5001,218
2019-10-021,2891,2891,1901,1992,8001,199
2019-10-011,2451,2601,1991,2591,1001,259
2019-09-301,2111,2191,1781,1951,9001,195
2019-09-271,3001,3051,2601,2605001,260
2019-09-261,2971,3271,2231,2303,2001,230
2019-09-251,2501,2901,1721,2908,5001,290
2019-09-241,3601,4301,2761,2769,4001,276
2019-09-201,4571,6151,3591,38036,4001,380
2019-09-191,0281,3371,0281,33718,3001,337
2019-09-181,0601,0791,0371,0414,2001,041
2019-09-171,1051,1351,0501,0812,3001,081
2019-09-131,1301,1401,0501,1357,9001,135
2019-09-121,2061,2061,1001,1417,6001,141
2019-09-111,2221,2291,1971,2197,3001,219
2019-09-101,2451,2861,2301,2362,5001,236
2019-09-091,3001,3001,2201,2594,7001,259
2019-09-061,2311,2761,2311,2602,0001,260
2019-09-051,2991,3371,2601,2615,8001,261
2019-09-041,2891,3201,2571,3207,0001,320
2019-09-031,3611,3611,2901,2973,6001,297
2019-09-021,3991,4001,3301,3604,6001,360
2019-08-301,4501,4501,3521,4097,2001,409
2019-08-291,4621,4991,4501,4534,0001,453
2019-08-281,4851,5901,4501,4585,8001,458
2019-08-271,5501,5501,5011,5055,7001,505
2019-08-261,5801,5801,5111,5752,5001,575
2019-08-231,6481,6491,5811,5863,4001,586
2019-08-221,6201,6951,5951,6026,6001,602
2019-08-211,6191,6201,5651,6206,9001,620
2019-08-201,6021,6271,5801,6088,2001,608
2019-08-191,5611,6201,5161,5795,9001,579
2019-08-161,5721,5941,4801,5387,5001,538
2019-08-151,5401,6001,4811,5207,3001,520
2019-08-141,5301,7001,5001,56911,9001,569
2019-08-131,2481,5371,2481,52949,0001,529
2019-08-091,7901,9101,7521,86522,3001,865
2019-08-081,9912,0291,8131,81335,2001,813
2019-08-071,7301,9751,6741,90050,0001,900
2019-08-061,5731,7241,5701,70914,8001,709
2019-08-051,6921,7161,6301,69112,2001,691
2019-08-021,6601,7411,5981,70025,9001,700
2019-08-011,6211,7551,5541,69831,2001,698
2019-07-311,5611,6611,5201,6307,8001,630
2019-07-301,7001,8501,6251,65556,6001,655
2019-07-291,3561,6681,3561,61640,8001,616
2019-07-261,3071,4271,2521,36118,1001,361
2019-07-251,4101,4101,3301,33510,4001,335
2019-07-241,4281,4601,4181,4208,4001,420
2019-07-231,4711,4891,4411,44412,7001,444
2019-07-221,5301,5301,4471,47910,3001,479
2019-07-191,4791,5301,4641,49712,4001,497
2019-07-181,5101,5901,4701,50027,3001,500
2019-07-171,5401,5901,4581,53319,9001,533
2019-07-161,5691,6401,4441,52037,6001,520
2019-07-121,8501,9301,5141,569104,9001,569
2019-07-111,4901,7321,4761,73275,5001,732
2019-07-101,5061,6061,3731,45068,4001,450
2019-07-092,0112,0111,6501,72265,2001,722
2019-07-081,9802,0981,8551,97966,7001,979
2019-07-051,7902,0801,6631,892136,9001,892
2019-07-042,5562,5561,6821,702178,7001,702
2019-07-031,8002,0561,7512,05698,7002,056
2019-07-021,5461,6561,4001,656115,5001,656
2019-07-01---1,370-1,370
2019-06-281,3801,5061,2531,37074,2001,370
2019-06-271,2801,4141,1331,347149,7001,347
2019-06-269791,1149751,114159,0001,114
2019-06-2585996483596471,700964
2019-06-2477282076080323,500803
2019-06-217807807497577,000757
2019-06-2078178173876523,200765
2019-06-19752845745771132,400771

分割・併合履歴 ： なし