2976 日本グランデ(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 743 | 755 | 743 | 750 | 600 | 750 |
| 2024-12-27 | 760 | 762 | 760 | 761 | 400 | 761 |
| 2024-12-26 | 749 | 749 | 739 | 739 | 200 | 739 |
| 2024-12-25 | 748 | 748 | 748 | 748 | 200 | 748 |
| 2024-12-24 | 739 | 739 | 739 | 739 | 100 | 739 |
| 2024-12-23 | 739 | 739 | 739 | 739 | 300 | 739 |
| 2024-12-20 | 741 | 741 | 741 | 741 | 100 | 741 |
| 2024-12-19 | 734 | 745 | 734 | 745 | 900 | 745 |
| 2024-12-18 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2024-12-17 | 739 | 745 | 739 | 745 | 200 | 745 |
| 2024-12-16 | 750 | 752 | 740 | 740 | 500 | 740 |
| 2024-12-13 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2024-12-12 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2024-12-11 | 741 | 745 | 741 | 745 | 600 | 745 |
| 2024-12-10 | 741 | 743 | 741 | 743 | 500 | 743 |
| 2024-12-09 | 740 | 740 | 739 | 739 | 300 | 739 |
| 2024-12-06 | 743 | 743 | 740 | 740 | 1,500 | 740 |
| 2024-12-05 | 740 | 740 | 740 | 740 | 300 | 740 |
| 2024-12-04 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2024-12-03 | - | - | - | 739 | - | 739 |
| 2024-12-02 | 733 | 739 | 730 | 739 | 1,800 | 739 |
| 2024-11-29 | 732 | 732 | 732 | 732 | 100 | 732 |
| 2024-11-28 | - | - | - | 731 | - | 731 |
| 2024-11-27 | 740 | 740 | 731 | 731 | 300 | 731 |
| 2024-11-26 | 730 | 741 | 730 | 741 | 600 | 741 |
| 2024-11-25 | 735 | 738 | 735 | 738 | 500 | 738 |
| 2024-11-22 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2024-11-21 | - | - | - | 740 | - | 740 |
| 2024-11-20 | 735 | 740 | 735 | 740 | 200 | 740 |
| 2024-11-19 | - | - | - | 734 | - | 734 |
| 2024-11-18 | 736 | 747 | 734 | 734 | 500 | 734 |
| 2024-11-15 | - | - | - | 734 | - | 734 |
| 2024-11-14 | 736 | 736 | 734 | 734 | 800 | 734 |
| 2024-11-13 | 739 | 739 | 739 | 739 | 200 | 739 |
| 2024-11-12 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2024-11-11 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2024-11-08 | 738 | 740 | 732 | 740 | 1,300 | 740 |
| 2024-11-07 | 734 | 739 | 734 | 735 | 900 | 735 |
| 2024-11-06 | 753 | 753 | 737 | 737 | 1,000 | 737 |
| 2024-11-05 | - | - | - | 745 | - | 745 |
| 2024-11-01 | - | - | - | 745 | - | 745 |
| 2024-10-31 | - | - | - | 745 | - | 745 |
| 2024-10-30 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2024-10-29 | - | - | - | 740 | - | 740 |
| 2024-10-28 | 741 | 741 | 740 | 740 | 900 | 740 |
| 2024-10-25 | 742 | 754 | 742 | 754 | 400 | 754 |
| 2024-10-24 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2024-10-23 | 757 | 757 | 757 | 757 | 100 | 757 |
| 2024-10-22 | - | - | - | 742 | - | 742 |
| 2024-10-21 | 742 | 742 | 742 | 742 | 500 | 742 |
| 2024-10-18 | - | - | - | 741 | - | 741 |
| 2024-10-17 | 741 | 741 | 741 | 741 | 200 | 741 |
| 2024-10-16 | 741 | 758 | 740 | 758 | 800 | 758 |
| 2024-10-15 | - | - | - | 746 | - | 746 |
| 2024-10-11 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2024-10-10 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2024-10-09 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2024-10-08 | - | - | - | 746 | - | 746 |
| 2024-10-07 | 745 | 746 | 745 | 746 | 400 | 746 |
| 2024-10-04 | 746 | 746 | 745 | 745 | 200 | 745 |
| 2024-10-03 | - | - | - | 746 | - | 746 |
| 2024-10-02 | 746 | 746 | 746 | 746 | 300 | 746 |
| 2024-10-01 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2024-09-30 | 718 | 718 | 718 | 718 | 9,900 | 718 |
| 2024-09-27 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2024-09-26 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2024-09-25 | - | - | - | 751 | - | 751 |
| 2024-09-24 | - | - | - | 751 | - | 751 |
| 2024-09-20 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2024-09-19 | 749 | 749 | 741 | 741 | 300 | 741 |
| 2024-09-18 | - | - | - | 749 | - | 749 |
| 2024-09-17 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2024-09-13 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2024-09-12 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2024-09-11 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2024-09-10 | - | - | - | 738 | - | 738 |
| 2024-09-09 | - | - | - | 738 | - | 738 |
| 2024-09-06 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2024-09-05 | 740 | 740 | 737 | 737 | 200 | 737 |
| 2024-09-04 | 745 | 746 | 740 | 740 | 1,700 | 740 |
| 2024-09-03 | 741 | 744 | 741 | 744 | 200 | 744 |
| 2024-09-02 | 744 | 744 | 741 | 741 | 200 | 741 |
| 2024-08-30 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2024-08-29 | 756 | 756 | 756 | 756 | 100 | 756 |
| 2024-08-28 | 737 | 750 | 737 | 750 | 700 | 750 |
| 2024-08-27 | 737 | 737 | 735 | 735 | 1,100 | 735 |
| 2024-08-26 | 731 | 737 | 731 | 737 | 800 | 737 |
| 2024-08-23 | 740 | 755 | 740 | 755 | 300 | 755 |
| 2024-08-22 | - | - | - | 740 | - | 740 |
| 2024-08-21 | 740 | 741 | 740 | 740 | 300 | 740 |
| 2024-08-20 | - | - | - | 740 | - | 740 |
| 2024-08-19 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2024-08-16 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2024-08-15 | - | - | - | 746 | - | 746 |
| 2024-08-14 | - | - | - | 746 | - | 746 |
| 2024-08-13 | - | - | - | 746 | - | 746 |
| 2024-08-09 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2024-08-08 | 715 | 715 | 715 | 715 | 600 | 715 |
| 2024-08-07 | 709 | 709 | 709 | 709 | 1,400 | 709 |
| 2024-08-06 | 708 | 712 | 708 | 712 | 400 | 712 |
| 2024-08-05 | 750 | 750 | 701 | 714 | 3,900 | 714 |
| 2024-08-02 | 770 | 770 | 750 | 751 | 500 | 751 |
| 2024-08-01 | - | - | - | 770 | - | 770 |
| 2024-07-31 | - | - | - | 770 | - | 770 |
| 2024-07-30 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2024-07-29 | - | - | - | 776 | - | 776 |
| 2024-07-26 | 776 | 776 | 776 | 776 | 600 | 776 |
| 2024-07-25 | 754 | 777 | 754 | 777 | 400 | 777 |
| 2024-07-24 | - | - | - | 783 | - | 783 |
| 2024-07-23 | - | - | - | 783 | - | 783 |
| 2024-07-22 | - | - | - | 783 | - | 783 |
| 2024-07-19 | - | - | - | 783 | - | 783 |
| 2024-07-18 | - | - | - | 783 | - | 783 |
| 2024-07-17 | - | - | - | 783 | - | 783 |
| 2024-07-16 | 780 | 783 | 780 | 783 | 400 | 783 |
| 2024-07-12 | 781 | 781 | 750 | 750 | 1,700 | 750 |
| 2024-07-11 | 787 | 787 | 750 | 751 | 1,500 | 751 |
| 2024-07-10 | - | - | - | 761 | - | 761 |
| 2024-07-09 | 762 | 762 | 761 | 761 | 1,100 | 761 |
| 2024-07-08 | - | - | - | 772 | - | 772 |
| 2024-07-05 | 772 | 772 | 772 | 772 | 300 | 772 |
| 2024-07-04 | 772 | 772 | 772 | 772 | 200 | 772 |
| 2024-07-03 | 767 | 777 | 767 | 777 | 200 | 777 |
| 2024-07-02 | 760 | 798 | 760 | 797 | 800 | 797 |
| 2024-07-01 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2024-06-28 | - | - | - | 760 | - | 760 |
| 2024-06-27 | - | - | - | 760 | - | 760 |
| 2024-06-26 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2024-06-25 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2024-06-24 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2024-06-21 | 750 | 760 | 750 | 760 | 200 | 760 |
| 2024-06-20 | 755 | 755 | 753 | 753 | 200 | 753 |
| 2024-06-19 | 760 | 760 | 755 | 755 | 200 | 755 |
| 2024-06-18 | - | - | - | 754 | - | 754 |
| 2024-06-17 | - | - | - | 754 | - | 754 |
| 2024-06-14 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2024-06-13 | 753 | 753 | 753 | 753 | 200 | 753 |
| 2024-06-12 | 750 | 755 | 750 | 755 | 300 | 755 |
| 2024-06-11 | - | - | - | 740 | - | 740 |
| 2024-06-10 | 740 | 740 | 740 | 740 | 400 | 740 |
| 2024-06-07 | 740 | 740 | 740 | 740 | 300 | 740 |
| 2024-06-06 | 750 | 750 | 750 | 750 | 600 | 750 |
| 2024-06-05 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2024-06-04 | 739 | 739 | 738 | 738 | 1,400 | 738 |
| 2024-06-03 | 740 | 740 | 738 | 740 | 1,500 | 740 |
| 2024-05-31 | 741 | 741 | 741 | 741 | 500 | 741 |
| 2024-05-30 | 744 | 744 | 741 | 741 | 700 | 741 |
| 2024-05-29 | 747 | 747 | 744 | 744 | 600 | 744 |
| 2024-05-28 | 745 | 750 | 741 | 750 | 1,000 | 750 |
| 2024-05-27 | 744 | 745 | 744 | 745 | 600 | 745 |
| 2024-05-24 | 750 | 750 | 750 | 750 | 600 | 750 |
| 2024-05-23 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2024-05-22 | 753 | 753 | 743 | 750 | 1,200 | 750 |
| 2024-05-21 | 778 | 779 | 778 | 778 | 500 | 778 |
| 2024-05-20 | 748 | 748 | 748 | 748 | 200 | 748 |
| 2024-05-17 | 748 | 748 | 748 | 748 | 800 | 748 |
| 2024-05-16 | 756 | 757 | 748 | 748 | 1,000 | 748 |
| 2024-05-15 | 758 | 758 | 752 | 752 | 800 | 752 |
| 2024-05-14 | 749 | 766 | 749 | 758 | 1,100 | 758 |
| 2024-05-13 | - | - | - | 772 | - | 772 |
| 2024-05-10 | - | - | - | 772 | - | 772 |
| 2024-05-09 | - | - | - | 772 | - | 772 |
| 2024-05-08 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2024-05-07 | 769 | 769 | 769 | 769 | 100 | 769 |
| 2024-05-02 | 770 | 770 | 760 | 769 | 2,200 | 769 |
| 2024-05-01 | - | - | - | 771 | - | 771 |
| 2024-04-30 | 771 | 771 | 771 | 771 | 300 | 771 |
| 2024-04-26 | 773 | 773 | 770 | 770 | 500 | 770 |
| 2024-04-25 | 773 | 773 | 773 | 773 | 100 | 773 |
| 2024-04-24 | - | - | - | 771 | - | 771 |
| 2024-04-23 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2024-04-22 | 780 | 780 | 770 | 770 | 500 | 770 |
| 2024-04-19 | 783 | 783 | 781 | 781 | 500 | 781 |
| 2024-04-18 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2024-04-17 | 799 | 800 | 787 | 788 | 700 | 788 |
| 2024-04-16 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2024-04-15 | 800 | 800 | 785 | 785 | 400 | 785 |
| 2024-04-12 | - | - | - | 781 | - | 781 |
| 2024-04-11 | 780 | 781 | 780 | 781 | 400 | 781 |
| 2024-04-10 | 764 | 764 | 750 | 763 | 1,200 | 763 |
| 2024-04-09 | 770 | 779 | 764 | 764 | 300 | 764 |
| 2024-04-08 | 760 | 765 | 754 | 765 | 1,300 | 765 |
| 2024-04-05 | 781 | 781 | 765 | 765 | 900 | 765 |
| 2024-04-04 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2024-04-03 | 790 | 790 | 786 | 786 | 600 | 786 |
| 2024-04-02 | 804 | 804 | 802 | 802 | 700 | 802 |
| 2024-04-01 | 803 | 805 | 800 | 801 | 800 | 801 |
| 2024-03-29 | 809 | 809 | 805 | 805 | 400 | 805 |
| 2024-03-28 | 820 | 825 | 800 | 825 | 3,200 | 825 |
| 2024-03-27 | 871 | 899 | 867 | 899 | 2,900 | 899 |
| 2024-03-26 | 895 | 897 | 866 | 871 | 2,000 | 871 |
| 2024-03-25 | 853 | 897 | 850 | 897 | 2,100 | 897 |
| 2024-03-22 | 845 | 850 | 840 | 850 | 900 | 850 |
| 2024-03-21 | 835 | 850 | 835 | 850 | 700 | 850 |
| 2024-03-19 | 835 | 835 | 835 | 835 | 700 | 835 |
| 2024-03-18 | 865 | 865 | 830 | 830 | 1,100 | 830 |
| 2024-03-15 | 810 | 849 | 805 | 805 | 2,000 | 805 |
| 2024-03-14 | 827 | 837 | 827 | 837 | 400 | 837 |
| 2024-03-13 | 825 | 827 | 825 | 827 | 300 | 827 |
| 2024-03-12 | - | - | - | 815 | - | 815 |
| 2024-03-11 | 812 | 815 | 812 | 815 | 600 | 815 |
| 2024-03-08 | 781 | 815 | 781 | 800 | 1,700 | 800 |
| 2024-03-07 | 869 | 869 | 802 | 802 | 1,800 | 802 |
| 2024-03-06 | - | - | - | 872 | - | 872 |
| 2024-03-05 | 882 | 882 | 850 | 872 | 600 | 872 |
| 2024-03-04 | 867 | 881 | 840 | 879 | 2,100 | 879 |
| 2024-03-01 | 845 | 860 | 842 | 858 | 1,600 | 858 |
| 2024-02-29 | 824 | 845 | 821 | 844 | 1,200 | 844 |
| 2024-02-28 | 810 | 828 | 800 | 828 | 1,200 | 828 |
| 2024-02-27 | 820 | 820 | 815 | 815 | 300 | 815 |
| 2024-02-26 | 815 | 820 | 814 | 820 | 1,000 | 820 |
| 2024-02-22 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2024-02-21 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2024-02-20 | 807 | 811 | 807 | 810 | 1,500 | 810 |
| 2024-02-19 | 801 | 810 | 801 | 801 | 700 | 801 |
| 2024-02-16 | 799 | 801 | 799 | 801 | 500 | 801 |
| 2024-02-15 | 805 | 805 | 799 | 799 | 400 | 799 |
| 2024-02-14 | 800 | 812 | 800 | 805 | 1,000 | 805 |
| 2024-02-13 | 800 | 810 | 800 | 800 | 700 | 800 |
| 2024-02-09 | 809 | 810 | 809 | 810 | 500 | 810 |
| 2024-02-08 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2024-02-07 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2024-02-06 | - | - | - | 810 | - | 810 |
| 2024-02-05 | 810 | 812 | 810 | 810 | 800 | 810 |
| 2024-02-02 | - | - | - | 810 | - | 810 |
| 2024-02-01 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2024-01-31 | 810 | 810 | 808 | 810 | 400 | 810 |
| 2024-01-30 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2024-01-29 | 810 | 810 | 799 | 799 | 500 | 799 |
| 2024-01-26 | 795 | 800 | 780 | 800 | 800 | 800 |
| 2024-01-25 | 797 | 797 | 796 | 796 | 200 | 796 |
| 2024-01-24 | - | - | - | 785 | - | 785 |
| 2024-01-23 | 780 | 785 | 780 | 785 | 400 | 785 |
| 2024-01-22 | 795 | 797 | 780 | 780 | 1,600 | 780 |
| 2024-01-19 | 788 | 790 | 788 | 790 | 400 | 790 |
| 2024-01-18 | 790 | 791 | 790 | 790 | 700 | 790 |
| 2024-01-17 | 773 | 783 | 771 | 771 | 500 | 771 |
| 2024-01-16 | 772 | 773 | 772 | 773 | 200 | 773 |
| 2024-01-15 | 780 | 780 | 763 | 777 | 1,600 | 777 |
| 2024-01-12 | 771 | 779 | 767 | 779 | 900 | 779 |
| 2024-01-11 | 775 | 775 | 774 | 774 | 300 | 774 |
| 2024-01-10 | 770 | 772 | 770 | 770 | 700 | 770 |
| 2024-01-09 | 751 | 770 | 751 | 770 | 700 | 770 |
| 2024-01-05 | 766 | 770 | 761 | 762 | 1,900 | 762 |
| 2024-01-04 | 766 | 766 | 760 | 760 | 400 | 760 |
分割・併合履歴 ： なし