1. HOME >
  2. 株価時系列 >
  3. 2976 >
  4. 2020年

2976 日本グランデ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30750750750750200750
2020-12-29750750750750200750
2020-12-287557807357351,600735
2020-12-257507657507651,200765
2020-12-24---730-730
2020-12-23728730728730300730
2020-12-22729729729729200729
2020-12-21750750750750100750
2020-12-18---750-750
2020-12-17750750750750600750
2020-12-16750750750750500750
2020-12-157507507507501,700750
2020-12-14751751750750300750
2020-12-11779779779779100779
2020-12-10---775-775
2020-12-09775775775775300775
2020-12-08---730-730
2020-12-07725730725730200730
2020-12-04---770-770
2020-12-03735770735770300770
2020-12-02775780775780200780
2020-12-01775775775775200775
2020-11-30780780765780500780
2020-11-277137807137801,400780
2020-11-26700700700700100700
2020-11-25700700700700800700
2020-11-24700700700700800700
2020-11-20700700700700300700
2020-11-19700700700700500700
2020-11-18700700700700400700
2020-11-177007007007003,400700
2020-11-167027097007001,500700
2020-11-13---740-740
2020-11-12---740-740
2020-11-117007407007401,100740
2020-11-107017017007001,400700
2020-11-09---730-730
2020-11-06---730-730
2020-11-05730730730730100730
2020-11-04---706-706
2020-11-02705706696706500706
2020-10-30700700700700100700
2020-10-297007006856851,100685
2020-10-287007007007002,700700
2020-10-277007007007003,000700
2020-10-267007007007001,000700
2020-10-23700700700700600700
2020-10-22700700700700100700
2020-10-21688715688700400700
2020-10-207207206886881,300688
2020-10-19730730720720400720
2020-10-16705705703703500703
2020-10-15720720720720200720
2020-10-14720731720720900720
2020-10-13723723720720300720
2020-10-127307387307381,100738
2020-10-09723723723723100723
2020-10-08732732732732100732
2020-10-077147397147391,100739
2020-10-067197387017143,600714
2020-10-057207497197191,200719
2020-10-02735735720720900720
2020-09-30750750735735900735
2020-09-297407507407501,600750
2020-09-287387497107491,800749
2020-09-257207317167311,200731
2020-09-246957436957162,600716
2020-09-237097096946941,200694
2020-09-18709709709709100709
2020-09-17717717709709500709
2020-09-167097186857183,200718
2020-09-15724724724724100724
2020-09-147027037027021,100702
2020-09-117027027027021,100702
2020-09-106977026977021,000702
2020-09-096956976956971,100697
2020-09-08695695695695200695
2020-09-076876876876871,100687
2020-09-046876876876872,000687
2020-09-036856876856871,100687
2020-09-026856866846853,300685
2020-09-016466586436583,600658
2020-08-316586586466461,800646
2020-08-28657663656656700656
2020-08-276786786606601,200660
2020-08-266616896576892,000689
2020-08-256616636516621,400662
2020-08-24654661651661600661
2020-08-216546646526641,500664
2020-08-20652656652656400656
2020-08-196606676576571,100657
2020-08-18652669652660400660
2020-08-176636826506701,500670
2020-08-14704704673673300673
2020-08-13695695694694300694
2020-08-12670690670689700689
2020-08-11679679679679100679
2020-08-07674675666675500675
2020-08-06675677671671400671
2020-08-05675675675675100675
2020-08-04689689689689100689
2020-08-03670680670680300680
2020-07-316746846356741,500674
2020-07-30680680650670800670
2020-07-29676685670670600670
2020-07-286856856496663,700666
2020-07-277007166966961,900696
2020-07-227207206986981,300698
2020-07-21706706705705600705
2020-07-20695720695720500720
2020-07-177307307047041,000704
2020-07-16729730700730500730
2020-07-157177327157291,300729
2020-07-14700715700714800714
2020-07-137197347197302,800730
2020-07-107147196817192,000719
2020-07-09722722700714800714
2020-07-086927246897232,500723
2020-07-07690692690692500692
2020-07-066706956706951,200695
2020-07-036707006506584,800658
2020-07-02680680670670300670
2020-07-01677677660660600660
2020-06-306717386717032,300703
2020-06-29673673661671600671
2020-06-26672672672672500672
2020-06-25664670657670800670
2020-06-246706746676741,500674
2020-06-23678678678678100678
2020-06-226706786676781,800678
2020-06-19671680670680600680
2020-06-18681681681681300681
2020-06-176646846646841,600684
2020-06-16661670654664900664
2020-06-156436876436871,200687
2020-06-126406696236671,100667
2020-06-11652670652670400670
2020-06-106646756596591,300659
2020-06-096706786486781,300678
2020-06-08675682666680900680
2020-06-05685685675675500675
2020-06-04685685685685400685
2020-06-03682692682691500691
2020-06-02672672672672100672
2020-06-01692692672692600692
2020-05-29697697667697500697
2020-05-28706706681690600690
2020-05-27---665-665
2020-05-266606656056656,300665
2020-05-25690699669669700669
2020-05-226887126806801,300680
2020-05-21680710670710900710
2020-05-206987066796901,700690
2020-05-196906986796981,800698
2020-05-187227227207201,100720
2020-05-15721721689718500718
2020-05-14681685677677300677
2020-05-13708709674675700675
2020-05-12714724694718600718
2020-05-11687690668690800690
2020-05-08659680650680500680
2020-05-076907036506992,700699
2020-05-01672711652705800705
2020-04-307057296706701,200670
2020-04-286997316896891,200689
2020-04-27700701700700800700
2020-04-24751751749749400749
2020-04-23700736700736900736
2020-04-226877116606791,400679
2020-04-21685734685717700717
2020-04-20690735690710600710
2020-04-176807086637052,800705
2020-04-166506826506821,000682
2020-04-15660683650650900650
2020-04-146656806316802,900680
2020-04-13650680635655800655
2020-04-10640664640664500664
2020-04-096156496156301,000630
2020-04-08609628609619700619
2020-04-075796095795991,200599
2020-04-06584629584599700599
2020-04-03634634604634700634
2020-04-026596605756542,400654
2020-04-01643660630630500630
2020-03-31580643569643800643
2020-03-30593593585591900591
2020-03-276846856506732,500673
2020-03-266406756306741,700674
2020-03-255706305706302,000630
2020-03-245155655115262,100526
2020-03-235605604995152,200515
2020-03-195805805505501,100550
2020-03-185605605505501,300550
2020-03-17552560552560300560
2020-03-165225425155421,200542
2020-03-135005154715054,000505
2020-03-12559570550560500560
2020-03-115556005455603,600560
2020-03-105415515035503,800550
2020-03-096506505605607,800560
2020-03-066956956756772,900677
2020-03-057607607257252,300725
2020-03-046797306707152,400715
2020-03-038008307317315,200731
2020-03-0269876569875819,200758
2020-02-289509508188184,500818
2020-02-271,1581,1581,0101,0101,3001,010
2020-02-261,0511,1411,0511,1413001,141
2020-02-251,1111,1121,1111,1111,1001,111
2020-02-21---1,150-1,150
2020-02-20---1,150-1,150
2020-02-191,1281,1501,1281,1506001,150
2020-02-181,1601,1601,1201,1205001,120
2020-02-171,1851,1851,0951,1012,9001,101
2020-02-141,2511,2511,1501,1504,2001,150
2020-02-131,2001,2301,2001,2302001,230
2020-02-121,1921,2011,1921,2015001,201
2020-02-10---1,221-1,221
2020-02-07---1,221-1,221
2020-02-061,1981,2211,1981,2215001,221
2020-02-051,1801,1801,1521,1804001,180
2020-02-041,1801,1801,1531,1805001,180
2020-02-031,1821,1971,1371,1631,2001,163
2020-01-311,2111,2111,1811,1821,5001,182
2020-01-301,2201,2391,1811,2112,2001,211
2020-01-291,2201,2201,2201,2202001,220
2020-01-281,2221,2221,2201,2202001,220
2020-01-271,2231,2231,2201,2204001,220
2020-01-24---1,244-1,244
2020-01-231,2121,2441,2031,2441,7001,244
2020-01-221,2261,2391,2251,2395001,239
2020-01-211,2311,2541,2221,2491,4001,249
2020-01-201,2501,2501,2351,2355001,235
2020-01-171,2591,2601,2351,2556001,255
2020-01-161,2351,2501,2201,2501,3001,250
2020-01-151,2641,2651,2091,2351,1001,235
2020-01-141,2351,2581,2351,2589001,258
2020-01-101,2111,2201,2111,2203001,220
2020-01-091,2251,2251,1971,2251,1001,225
2020-01-081,2001,2221,1931,2009001,200
2020-01-071,2301,2301,1931,1934001,193
2020-01-061,2341,2341,2001,2006001,200

分割・併合履歴 ： なし