3261 (株)グランディーズ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 401 | 401 | 399 | 399 | 700 | 399 |
| 2024-04-25 | 406 | 406 | 399 | 403 | 1,900 | 403 |
| 2024-04-24 | 406 | 413 | 405 | 407 | 1,500 | 407 |
| 2024-04-23 | 402 | 406 | 402 | 406 | 300 | 406 |
| 2024-04-22 | 402 | 405 | 396 | 403 | 6,600 | 403 |
| 2024-04-19 | 407 | 411 | 402 | 402 | 5,100 | 402 |
| 2024-04-18 | 417 | 417 | 406 | 407 | 5,800 | 407 |
| 2024-04-17 | 426 | 426 | 418 | 418 | 1,900 | 418 |
| 2024-04-16 | 429 | 430 | 423 | 425 | 3,000 | 425 |
| 2024-04-15 | 436 | 436 | 416 | 431 | 4,100 | 431 |
| 2024-04-12 | 436 | 436 | 426 | 428 | 2,000 | 428 |
| 2024-04-11 | 426 | 436 | 426 | 436 | 2,500 | 436 |
| 2024-04-10 | 437 | 439 | 425 | 425 | 5,600 | 425 |
| 2024-04-09 | 423 | 436 | 412 | 434 | 6,800 | 434 |
| 2024-04-08 | 423 | 423 | 414 | 418 | 8,300 | 418 |
| 2024-04-05 | 425 | 426 | 425 | 425 | 7,600 | 425 |
| 2024-04-04 | 433 | 433 | 427 | 427 | 4,100 | 427 |
| 2024-04-03 | 451 | 451 | 434 | 434 | 10,500 | 434 |
| 2024-04-02 | 450 | 452 | 445 | 451 | 5,000 | 451 |
| 2024-04-01 | 442 | 449 | 433 | 440 | 10,700 | 440 |
| 2024-03-29 | 422 | 435 | 421 | 426 | 5,800 | 426 |
| 2024-03-28 | 423 | 430 | 422 | 422 | 3,700 | 422 |
| 2024-03-27 | 440 | 442 | 422 | 422 | 12,500 | 422 |
| 2024-03-26 | 428 | 457 | 428 | 433 | 44,800 | 433 |
| 2024-03-25 | 425 | 496 | 420 | 430 | 268,700 | 430 |
| 2024-03-22 | 420 | 422 | 412 | 420 | 7,200 | 420 |
| 2024-03-21 | 409 | 412 | 407 | 412 | 3,900 | 412 |
| 2024-03-19 | 414 | 417 | 403 | 407 | 3,300 | 407 |
| 2024-03-18 | 413 | 413 | 402 | 406 | 4,900 | 406 |
| 2024-03-15 | 404 | 412 | 404 | 412 | 80,000 | 412 |
| 2024-03-14 | 410 | 414 | 402 | 412 | 6,000 | 412 |
| 2024-03-13 | 410 | 417 | 410 | 410 | 7,400 | 410 |
| 2024-03-12 | 401 | 407 | 401 | 407 | 2,700 | 407 |
| 2024-03-11 | 403 | 417 | 403 | 414 | 4,500 | 414 |
| 2024-03-08 | 407 | 420 | 403 | 403 | 8,100 | 403 |
| 2024-03-07 | 421 | 421 | 415 | 419 | 1,900 | 419 |
| 2024-03-06 | 421 | 421 | 416 | 420 | 3,600 | 420 |
| 2024-03-05 | 424 | 424 | 416 | 421 | 2,200 | 421 |
| 2024-03-04 | 413 | 428 | 413 | 428 | 4,600 | 428 |
| 2024-03-01 | 416 | 430 | 415 | 415 | 3,900 | 415 |
| 2024-02-29 | 403 | 422 | 403 | 413 | 10,200 | 413 |
| 2024-02-28 | 407 | 412 | 404 | 404 | 2,900 | 404 |
| 2024-02-27 | 409 | 409 | 406 | 407 | 1,400 | 407 |
| 2024-02-26 | 408 | 408 | 403 | 407 | 3,300 | 407 |
| 2024-02-22 | 403 | 409 | 394 | 409 | 17,000 | 409 |
| 2024-02-21 | 397 | 403 | 395 | 403 | 2,600 | 403 |
| 2024-02-20 | 393 | 393 | 392 | 393 | 1,200 | 393 |
| 2024-02-19 | 395 | 404 | 391 | 393 | 1,700 | 393 |
| 2024-02-16 | 388 | 390 | 388 | 390 | 500 | 390 |
| 2024-02-15 | 392 | 392 | 386 | 387 | 4,600 | 387 |
| 2024-02-14 | 392 | 392 | 386 | 391 | 800 | 391 |
| 2024-02-13 | 399 | 399 | 387 | 389 | 5,000 | 389 |
| 2024-02-09 | 398 | 407 | 391 | 399 | 9,900 | 399 |
| 2024-02-08 | 407 | 407 | 405 | 406 | 5,500 | 406 |
| 2024-02-07 | 402 | 405 | 402 | 402 | 10,400 | 402 |
| 2024-02-06 | 401 | 406 | 397 | 401 | 2,600 | 401 |
| 2024-02-05 | 401 | 408 | 395 | 401 | 3,700 | 401 |
| 2024-02-02 | 403 | 405 | 397 | 401 | 7,100 | 401 |
| 2024-02-01 | 392 | 413 | 388 | 404 | 22,800 | 404 |
| 2024-01-31 | 390 | 390 | 388 | 388 | 2,000 | 388 |
| 2024-01-30 | 385 | 395 | 385 | 391 | 1,900 | 391 |
| 2024-01-29 | 384 | 393 | 383 | 384 | 6,100 | 384 |
| 2024-01-26 | 388 | 394 | 382 | 382 | 4,300 | 382 |
| 2024-01-25 | 394 | 394 | 392 | 392 | 1,000 | 392 |
| 2024-01-24 | 391 | 391 | 382 | 386 | 2,700 | 386 |
| 2024-01-23 | 389 | 394 | 388 | 388 | 4,000 | 388 |
| 2024-01-22 | 388 | 393 | 388 | 389 | 1,600 | 389 |
| 2024-01-19 | 391 | 394 | 387 | 388 | 2,600 | 388 |
| 2024-01-18 | 383 | 386 | 383 | 385 | 2,600 | 385 |
| 2024-01-17 | 386 | 390 | 383 | 386 | 3,800 | 386 |
| 2024-01-16 | 381 | 393 | 380 | 385 | 8,700 | 385 |
| 2024-01-15 | 388 | 388 | 378 | 381 | 10,000 | 381 |
| 2024-01-12 | 397 | 397 | 378 | 388 | 10,100 | 388 |
| 2024-01-11 | 394 | 397 | 389 | 397 | 2,300 | 397 |
| 2024-01-10 | 399 | 401 | 391 | 394 | 4,400 | 394 |
| 2024-01-09 | 387 | 399 | 387 | 399 | 12,300 | 399 |
| 2024-01-05 | 386 | 388 | 386 | 386 | 6,200 | 386 |
| 2024-01-04 | 376 | 387 | 373 | 387 | 18,500 | 387 |
分割・併合履歴 ： [2017-06-28]1株→3株
