8999 グランディハウス(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 | 590 | 591 | 578 | 578 | 115,400 | 578 |
| 2024-05-01 | 600 | 601 | 590 | 590 | 89,700 | 590 |
| 2024-04-30 | 607 | 607 | 598 | 607 | 56,100 | 607 |
| 2024-04-26 | 597 | 605 | 596 | 597 | 192,000 | 597 |
| 2024-04-25 | 600 | 604 | 598 | 598 | 71,800 | 598 |
| 2024-04-24 | 602 | 603 | 600 | 603 | 39,300 | 603 |
| 2024-04-23 | 600 | 602 | 598 | 599 | 33,700 | 599 |
| 2024-04-22 | 592 | 600 | 588 | 597 | 63,000 | 597 |
| 2024-04-19 | 594 | 596 | 583 | 587 | 70,700 | 587 |
| 2024-04-18 | 590 | 597 | 588 | 597 | 41,600 | 597 |
| 2024-04-17 | 600 | 601 | 589 | 590 | 76,400 | 590 |
| 2024-04-16 | 605 | 606 | 593 | 596 | 107,800 | 596 |
| 2024-04-15 | 604 | 609 | 602 | 607 | 47,100 | 607 |
| 2024-04-12 | 606 | 611 | 603 | 604 | 101,700 | 604 |
| 2024-04-11 | 609 | 615 | 605 | 608 | 60,300 | 608 |
| 2024-04-10 | 615 | 617 | 612 | 613 | 58,400 | 613 |
| 2024-04-09 | 611 | 614 | 605 | 613 | 72,500 | 613 |
| 2024-04-08 | 610 | 611 | 601 | 607 | 82,500 | 607 |
| 2024-04-05 | 599 | 605 | 594 | 605 | 126,300 | 605 |
| 2024-04-04 | 618 | 618 | 602 | 602 | 100,500 | 602 |
| 2024-04-03 | 620 | 621 | 609 | 613 | 118,100 | 613 |
| 2024-04-02 | 627 | 629 | 620 | 624 | 109,000 | 624 |
| 2024-04-01 | 627 | 631 | 619 | 622 | 194,300 | 622 |
| 2024-03-29 | 608 | 622 | 608 | 622 | 194,100 | 622 |
| 2024-03-28 | 605 | 610 | 599 | 602 | 519,700 | 602 |
| 2024-03-27 | 656 | 665 | 654 | 657 | 473,700 | 657 |
| 2024-03-26 | 645 | 659 | 640 | 656 | 458,900 | 656 |
| 2024-03-25 | 682 | 682 | 670 | 675 | 275,500 | 675 |
| 2024-03-22 | 681 | 682 | 675 | 682 | 170,900 | 682 |
| 2024-03-21 | 670 | 683 | 669 | 678 | 202,200 | 678 |
| 2024-03-19 | 656 | 665 | 653 | 665 | 124,500 | 665 |
| 2024-03-18 | 654 | 659 | 654 | 657 | 83,700 | 657 |
| 2024-03-15 | 651 | 657 | 651 | 654 | 84,000 | 654 |
| 2024-03-14 | 649 | 655 | 648 | 653 | 61,400 | 653 |
| 2024-03-13 | 654 | 657 | 643 | 647 | 82,300 | 647 |
| 2024-03-12 | 650 | 654 | 644 | 653 | 62,900 | 653 |
| 2024-03-11 | 656 | 657 | 644 | 652 | 144,600 | 652 |
| 2024-03-08 | 645 | 659 | 645 | 658 | 112,500 | 658 |
| 2024-03-07 | 649 | 652 | 645 | 649 | 71,900 | 649 |
| 2024-03-06 | 646 | 650 | 645 | 648 | 60,800 | 648 |
| 2024-03-05 | 647 | 648 | 639 | 646 | 80,800 | 646 |
| 2024-03-04 | 660 | 660 | 645 | 648 | 88,900 | 648 |
| 2024-03-01 | 662 | 662 | 653 | 655 | 106,900 | 655 |
| 2024-02-29 | 667 | 673 | 662 | 662 | 92,800 | 662 |
| 2024-02-28 | 654 | 665 | 653 | 665 | 104,100 | 665 |
| 2024-02-27 | 648 | 656 | 648 | 651 | 87,200 | 651 |
| 2024-02-26 | 644 | 649 | 643 | 645 | 58,400 | 645 |
| 2024-02-22 | 644 | 645 | 641 | 644 | 48,100 | 644 |
| 2024-02-21 | 649 | 649 | 642 | 642 | 46,300 | 642 |
| 2024-02-20 | 649 | 656 | 647 | 649 | 90,700 | 649 |
| 2024-02-19 | 641 | 648 | 641 | 646 | 64,300 | 646 |
| 2024-02-16 | 641 | 644 | 639 | 640 | 47,400 | 640 |
| 2024-02-15 | 650 | 653 | 636 | 636 | 81,100 | 636 |
| 2024-02-14 | 642 | 655 | 640 | 652 | 186,600 | 652 |
| 2024-02-13 | 652 | 652 | 637 | 638 | 212,800 | 638 |
| 2024-02-09 | 651 | 658 | 649 | 652 | 68,400 | 652 |
| 2024-02-08 | 658 | 658 | 649 | 652 | 96,200 | 652 |
| 2024-02-07 | 655 | 658 | 653 | 658 | 57,000 | 658 |
| 2024-02-06 | 657 | 661 | 654 | 656 | 58,600 | 656 |
| 2024-02-05 | 660 | 663 | 654 | 663 | 85,300 | 663 |
| 2024-02-02 | 666 | 667 | 656 | 656 | 89,700 | 656 |
| 2024-02-01 | 675 | 675 | 666 | 668 | 54,100 | 668 |
| 2024-01-31 | 661 | 676 | 661 | 676 | 100,400 | 676 |
| 2024-01-30 | 659 | 666 | 659 | 661 | 191,800 | 661 |
| 2024-01-29 | 660 | 663 | 655 | 660 | 90,000 | 660 |
| 2024-01-26 | 654 | 657 | 651 | 657 | 78,400 | 657 |
| 2024-01-25 | 643 | 652 | 642 | 652 | 58,900 | 652 |
| 2024-01-24 | 645 | 646 | 642 | 643 | 61,400 | 643 |
| 2024-01-23 | 651 | 651 | 642 | 643 | 64,100 | 643 |
| 2024-01-22 | 645 | 652 | 645 | 648 | 119,600 | 648 |
| 2024-01-19 | 641 | 642 | 637 | 639 | 55,900 | 639 |
| 2024-01-18 | 642 | 644 | 638 | 640 | 65,000 | 640 |
| 2024-01-17 | 649 | 652 | 642 | 642 | 66,700 | 642 |
| 2024-01-16 | 652 | 652 | 643 | 647 | 94,200 | 647 |
| 2024-01-15 | 646 | 650 | 645 | 649 | 72,000 | 649 |
| 2024-01-12 | 644 | 646 | 641 | 645 | 104,800 | 645 |
| 2024-01-11 | 639 | 642 | 635 | 639 | 174,200 | 639 |
| 2024-01-10 | 636 | 639 | 630 | 631 | 130,300 | 631 |
| 2024-01-09 | 629 | 636 | 628 | 634 | 126,500 | 634 |
| 2024-01-05 | 629 | 633 | 625 | 626 | 88,800 | 626 |
| 2024-01-04 | 620 | 627 | 617 | 624 | 105,800 | 624 |
分割・併合履歴 ： [2013-03-27]1株→3株 [2012-03-28]1株→100株 [2006-03-28]1株→3株
