2976 日本グランデ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 713 | 713 | 713 | 713 | 100 | 713 |
| 2025-05-21 | 706 | 706 | 706 | 706 | 400 | 706 |
| 2025-05-20 | - | - | - | 717 | - | 717 |
| 2025-05-19 | - | - | - | 717 | - | 717 |
| 2025-05-16 | - | - | - | 717 | - | 717 |
| 2025-05-15 | 717 | 717 | 717 | 717 | 100 | 717 |
| 2025-05-14 | 706 | 706 | 705 | 705 | 200 | 705 |
| 2025-05-13 | 715 | 720 | 714 | 714 | 2,200 | 714 |
| 2025-05-12 | 707 | 728 | 707 | 728 | 1,300 | 728 |
| 2025-05-09 | 722 | 722 | 704 | 710 | 300 | 710 |
| 2025-05-08 | 707 | 722 | 701 | 722 | 500 | 722 |
| 2025-05-07 | 708 | 708 | 707 | 707 | 200 | 707 |
| 2025-05-02 | 714 | 714 | 714 | 714 | 100 | 714 |
| 2025-05-01 | 714 | 714 | 714 | 714 | 100 | 714 |
| 2025-04-30 | 709 | 709 | 708 | 708 | 400 | 708 |
| 2025-04-28 | 708 | 708 | 707 | 707 | 300 | 707 |
| 2025-04-25 | 719 | 720 | 719 | 720 | 200 | 720 |
| 2025-04-24 | 705 | 707 | 705 | 707 | 600 | 707 |
| 2025-04-23 | - | - | - | 724 | - | 724 |
| 2025-04-22 | - | - | - | 724 | - | 724 |
| 2025-04-21 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2025-04-18 | 705 | 709 | 705 | 709 | 300 | 709 |
| 2025-04-17 | - | - | - | 707 | - | 707 |
| 2025-04-16 | 707 | 707 | 707 | 707 | 200 | 707 |
| 2025-04-15 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2025-04-14 | 701 | 729 | 686 | 726 | 1,200 | 726 |
| 2025-04-11 | 679 | 688 | 660 | 688 | 1,700 | 688 |
| 2025-04-10 | 687 | 698 | 687 | 698 | 500 | 698 |
| 2025-04-09 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2025-04-08 | 643 | 680 | 643 | 680 | 1,900 | 680 |
| 2025-04-07 | 679 | 680 | 622 | 624 | 2,500 | 624 |
| 2025-04-04 | 705 | 705 | 683 | 684 | 2,500 | 684 |
| 2025-04-03 | 712 | 712 | 710 | 710 | 600 | 710 |
| 2025-04-02 | 711 | 719 | 708 | 708 | 1,000 | 708 |
| 2025-04-01 | 711 | 714 | 711 | 711 | 1,400 | 711 |
| 2025-03-31 | 724 | 728 | 718 | 718 | 800 | 718 |
| 2025-03-28 | 699 | 725 | 699 | 724 | 4,800 | 724 |
| 2025-03-27 | 729 | 756 | 725 | 756 | 3,200 | 756 |
| 2025-03-26 | 731 | 732 | 730 | 730 | 1,400 | 730 |
| 2025-03-25 | 725 | 735 | 725 | 734 | 800 | 734 |
| 2025-03-24 | 731 | 739 | 730 | 730 | 900 | 730 |
| 2025-03-21 | 739 | 739 | 725 | 738 | 1,300 | 738 |
| 2025-03-19 | 743 | 743 | 718 | 739 | 2,600 | 739 |
| 2025-03-18 | 745 | 751 | 745 | 751 | 800 | 751 |
| 2025-03-17 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2025-03-14 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2025-03-13 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2025-03-12 | 743 | 749 | 731 | 749 | 500 | 749 |
| 2025-03-11 | 748 | 748 | 746 | 746 | 200 | 746 |
| 2025-03-10 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2025-03-07 | 739 | 750 | 739 | 749 | 800 | 749 |
| 2025-03-06 | - | - | - | 731 | - | 731 |
| 2025-03-05 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2025-03-04 | 749 | 749 | 749 | 749 | 500 | 749 |
| 2025-03-03 | 732 | 740 | 730 | 740 | 800 | 740 |
| 2025-02-28 | 741 | 743 | 720 | 732 | 1,900 | 732 |
| 2025-02-27 | - | - | - | 741 | - | 741 |
| 2025-02-26 | 733 | 741 | 733 | 741 | 600 | 741 |
| 2025-02-25 | 739 | 740 | 739 | 740 | 200 | 740 |
| 2025-02-21 | - | - | - | 732 | - | 732 |
| 2025-02-20 | 732 | 732 | 732 | 732 | 200 | 732 |
| 2025-02-19 | 742 | 742 | 731 | 731 | 200 | 731 |
| 2025-02-18 | - | - | - | 742 | - | 742 |
| 2025-02-17 | 742 | 742 | 742 | 742 | 500 | 742 |
| 2025-02-14 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2025-02-13 | 745 | 745 | 735 | 735 | 700 | 735 |
| 2025-02-12 | 749 | 749 | 745 | 745 | 1,100 | 745 |
| 2025-02-10 | - | - | - | 744 | - | 744 |
| 2025-02-07 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2025-02-06 | - | - | - | 755 | - | 755 |
| 2025-02-05 | 750 | 755 | 750 | 755 | 1,100 | 755 |
| 2025-02-04 | - | - | - | 750 | - | 750 |
| 2025-02-03 | 748 | 750 | 748 | 750 | 400 | 750 |
| 2025-01-31 | 750 | 750 | 748 | 748 | 400 | 748 |
| 2025-01-30 | - | - | - | 750 | - | 750 |
| 2025-01-29 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2025-01-28 | 754 | 754 | 743 | 750 | 500 | 750 |
| 2025-01-27 | 744 | 756 | 744 | 756 | 500 | 756 |
| 2025-01-24 | 740 | 743 | 740 | 743 | 800 | 743 |
| 2025-01-23 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2025-01-22 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2025-01-21 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2025-01-20 | - | - | - | 757 | - | 757 |
| 2025-01-17 | - | - | - | 757 | - | 757 |
| 2025-01-16 | - | - | - | 757 | - | 757 |
| 2025-01-15 | 747 | 757 | 746 | 757 | 300 | 757 |
| 2025-01-14 | 741 | 741 | 740 | 741 | 700 | 741 |
| 2025-01-10 | 741 | 741 | 741 | 741 | 200 | 741 |
| 2025-01-09 | 748 | 763 | 748 | 763 | 400 | 763 |
| 2025-01-08 | 736 | 740 | 736 | 740 | 1,000 | 740 |
| 2025-01-07 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2025-01-06 | 740 | 760 | 740 | 760 | 700 | 760 |
分割・併合履歴 ： なし