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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,212 | 1,221 | 1,205 | 1,214 | 19,600 | 1,214 |
| 2024-11-20 | 1,214 | 1,234 | 1,212 | 1,216 | 19,500 | 1,216 |
| 2024-11-19 | 1,213 | 1,220 | 1,194 | 1,215 | 31,600 | 1,215 |
| 2024-11-18 | 1,193 | 1,220 | 1,184 | 1,210 | 32,600 | 1,210 |
| 2024-11-15 | 1,200 | 1,216 | 1,186 | 1,203 | 57,700 | 1,203 |
| 2024-11-14 | 1,229 | 1,229 | 1,196 | 1,200 | 77,600 | 1,200 |
| 2024-11-13 | 1,245 | 1,252 | 1,221 | 1,228 | 64,900 | 1,228 |
| 2024-11-12 | 1,252 | 1,259 | 1,242 | 1,251 | 35,000 | 1,251 |
| 2024-11-11 | 1,248 | 1,270 | 1,245 | 1,247 | 47,500 | 1,247 |
| 2024-11-08 | 1,300 | 1,300 | 1,235 | 1,257 | 78,500 | 1,257 |
| 2024-11-07 | 1,297 | 1,303 | 1,282 | 1,295 | 31,500 | 1,295 |
| 2024-11-06 | 1,292 | 1,299 | 1,288 | 1,291 | 13,500 | 1,291 |
| 2024-11-05 | 1,334 | 1,334 | 1,283 | 1,286 | 37,800 | 1,286 |
| 2024-11-01 | 1,329 | 1,334 | 1,305 | 1,316 | 26,700 | 1,316 |
| 2024-10-31 | 1,337 | 1,349 | 1,320 | 1,334 | 15,400 | 1,334 |
| 2024-10-30 | 1,349 | 1,351 | 1,321 | 1,323 | 23,600 | 1,323 |
| 2024-10-29 | 1,310 | 1,347 | 1,299 | 1,332 | 30,100 | 1,332 |
| 2024-10-28 | 1,264 | 1,302 | 1,264 | 1,300 | 22,500 | 1,300 |
| 2024-10-25 | 1,285 | 1,295 | 1,264 | 1,264 | 31,800 | 1,264 |
| 2024-10-24 | 1,265 | 1,286 | 1,251 | 1,286 | 28,700 | 1,286 |
| 2024-10-23 | 1,301 | 1,306 | 1,261 | 1,277 | 89,800 | 1,277 |
| 2024-10-22 | 1,339 | 1,343 | 1,307 | 1,307 | 52,800 | 1,307 |
| 2024-10-21 | 1,337 | 1,352 | 1,331 | 1,336 | 25,000 | 1,336 |
| 2024-10-18 | 1,357 | 1,357 | 1,333 | 1,335 | 37,700 | 1,335 |
| 2024-10-17 | 1,349 | 1,360 | 1,344 | 1,347 | 26,500 | 1,347 |
| 2024-10-16 | 1,349 | 1,367 | 1,345 | 1,347 | 33,000 | 1,347 |
| 2024-10-15 | 1,353 | 1,369 | 1,348 | 1,352 | 31,600 | 1,352 |
| 2024-10-11 | 1,369 | 1,370 | 1,344 | 1,347 | 63,300 | 1,347 |
| 2024-10-10 | 1,379 | 1,393 | 1,370 | 1,370 | 24,800 | 1,370 |
| 2024-10-09 | 1,398 | 1,405 | 1,378 | 1,378 | 33,500 | 1,378 |
| 2024-10-08 | 1,380 | 1,420 | 1,380 | 1,385 | 46,500 | 1,385 |
| 2024-10-07 | 1,400 | 1,402 | 1,368 | 1,380 | 45,700 | 1,380 |
| 2024-10-04 | 1,369 | 1,389 | 1,365 | 1,386 | 44,600 | 1,386 |
| 2024-10-03 | 1,400 | 1,419 | 1,355 | 1,367 | 91,400 | 1,367 |
| 2024-10-02 | 1,387 | 1,401 | 1,369 | 1,400 | 76,700 | 1,400 |
| 2024-10-01 | 1,410 | 1,430 | 1,342 | 1,388 | 237,800 | 1,388 |
| 2024-09-30 | 1,282 | 1,484 | 1,280 | 1,464 | 304,200 | 1,464 |
| 2024-09-27 | 1,304 | 1,399 | 1,222 | 1,325 | 849,000 | 1,325 |
| 2024-09-26 | 884 | 884 | 884 | 884 | 7,200 | 884 |
| 2024-09-25 | 734 | 734 | 734 | 734 | 5,500 | 734 |
| 2024-09-24 | 530 | 634 | 526 | 634 | 8,000 | 634 |
| 2024-09-20 | 544 | 544 | 533 | 534 | 5,100 | 534 |
| 2024-09-19 | 536 | 536 | 536 | 536 | 500 | 536 |
| 2024-09-18 | 540 | 540 | 525 | 536 | 1,900 | 536 |
| 2024-09-17 | 553 | 555 | 533 | 540 | 6,100 | 540 |
| 2024-09-13 | 535 | 542 | 531 | 533 | 4,000 | 533 |
| 2024-09-12 | 528 | 535 | 528 | 535 | 300 | 535 |
| 2024-09-11 | 530 | 530 | 520 | 520 | 1,400 | 520 |
| 2024-09-10 | 537 | 537 | 530 | 530 | 1,200 | 530 |
| 2024-09-09 | 520 | 548 | 520 | 538 | 3,800 | 538 |
| 2024-09-06 | 531 | 533 | 521 | 527 | 4,500 | 527 |
| 2024-09-05 | 531 | 541 | 531 | 531 | 1,000 | 531 |
| 2024-09-04 | 551 | 551 | 525 | 531 | 7,300 | 531 |
| 2024-09-03 | 546 | 552 | 543 | 551 | 500 | 551 |
| 2024-09-02 | 543 | 552 | 540 | 552 | 3,000 | 552 |
| 2024-08-30 | 540 | 553 | 537 | 552 | 1,900 | 552 |
| 2024-08-29 | 552 | 552 | 540 | 549 | 1,400 | 549 |
| 2024-08-28 | 553 | 553 | 552 | 553 | 400 | 553 |
| 2024-08-27 | 553 | 563 | 543 | 553 | 2,700 | 553 |
| 2024-08-26 | 544 | 550 | 542 | 550 | 4,700 | 550 |
| 2024-08-23 | 559 | 559 | 540 | 540 | 4,100 | 540 |
| 2024-08-22 | 586 | 586 | 544 | 558 | 11,600 | 558 |
| 2024-08-21 | 569 | 597 | 566 | 587 | 10,700 | 587 |
| 2024-08-20 | 565 | 585 | 565 | 570 | 6,400 | 570 |
| 2024-08-19 | 572 | 572 | 555 | 563 | 8,500 | 563 |
| 2024-08-16 | 545 | 580 | 525 | 572 | 19,100 | 572 |
| 2024-08-15 | 518 | 554 | 502 | 542 | 30,400 | 542 |
| 2024-08-14 | 514 | 514 | 508 | 510 | 3,900 | 510 |
| 2024-08-13 | 524 | 529 | 503 | 514 | 12,600 | 514 |
| 2024-08-09 | 500 | 538 | 500 | 524 | 28,600 | 524 |
| 2024-08-08 | 478 | 505 | 478 | 498 | 9,600 | 498 |
| 2024-08-07 | 457 | 516 | 454 | 475 | 15,800 | 475 |
| 2024-08-06 | 441 | 470 | 441 | 457 | 18,600 | 457 |
| 2024-08-05 | 455 | 462 | 435 | 438 | 23,900 | 438 |
| 2024-08-02 | 462 | 465 | 456 | 458 | 7,400 | 458 |
| 2024-08-01 | 470 | 471 | 466 | 466 | 3,400 | 466 |
| 2024-07-31 | 490 | 490 | 461 | 469 | 5,600 | 469 |
| 2024-07-30 | 480 | 488 | 477 | 485 | 4,100 | 485 |
| 2024-07-29 | 472 | 488 | 462 | 488 | 2,600 | 488 |
| 2024-07-26 | 470 | 486 | 470 | 472 | 4,200 | 472 |
| 2024-07-25 | 460 | 477 | 460 | 470 | 18,300 | 470 |
| 2024-07-24 | 458 | 460 | 458 | 460 | 1,100 | 460 |
| 2024-07-23 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2024-07-22 | 458 | 460 | 456 | 456 | 1,000 | 456 |
| 2024-07-19 | 460 | 460 | 458 | 458 | 400 | 458 |
| 2024-07-18 | 460 | 460 | 455 | 455 | 500 | 455 |
| 2024-07-17 | 465 | 465 | 455 | 458 | 1,900 | 458 |
| 2024-07-16 | 461 | 461 | 460 | 460 | 600 | 460 |
| 2024-07-12 | 465 | 465 | 457 | 458 | 2,200 | 458 |
| 2024-07-11 | 448 | 475 | 443 | 464 | 7,200 | 464 |
| 2024-07-10 | 476 | 476 | 447 | 447 | 9,200 | 447 |
| 2024-07-09 | 478 | 478 | 466 | 469 | 1,800 | 469 |
| 2024-07-08 | 470 | 479 | 453 | 478 | 13,900 | 478 |
| 2024-07-05 | 453 | 469 | 453 | 469 | 8,300 | 469 |
| 2024-07-04 | 453 | 458 | 448 | 453 | 4,200 | 453 |
| 2024-07-03 | 447 | 453 | 446 | 446 | 6,500 | 446 |
| 2024-07-02 | 455 | 464 | 443 | 445 | 6,300 | 445 |
| 2024-07-01 | 443 | 453 | 443 | 450 | 5,300 | 450 |
| 2024-06-28 | 447 | 447 | 443 | 443 | 1,800 | 443 |
| 2024-06-27 | 437 | 448 | 437 | 447 | 800 | 447 |
| 2024-06-26 | 441 | 441 | 435 | 438 | 3,800 | 438 |
| 2024-06-25 | 444 | 445 | 441 | 441 | 2,500 | 441 |
| 2024-06-24 | 459 | 459 | 428 | 441 | 7,800 | 441 |
| 2024-06-21 | 442 | 446 | 442 | 446 | 1,000 | 446 |
| 2024-06-20 | 437 | 449 | 437 | 442 | 4,200 | 442 |
| 2024-06-19 | 439 | 440 | 438 | 438 | 1,600 | 438 |
| 2024-06-18 | 425 | 436 | 425 | 436 | 5,100 | 436 |
| 2024-06-17 | 418 | 418 | 417 | 417 | 2,800 | 417 |
| 2024-06-14 | 422 | 426 | 417 | 417 | 12,300 | 417 |
| 2024-06-13 | 425 | 433 | 423 | 423 | 2,000 | 423 |
| 2024-06-12 | 416 | 427 | 410 | 427 | 10,300 | 427 |
| 2024-06-11 | 425 | 459 | 412 | 412 | 64,100 | 412 |
| 2024-06-10 | 420 | 420 | 412 | 418 | 4,600 | 418 |
| 2024-06-07 | 409 | 409 | 406 | 406 | 1,200 | 406 |
| 2024-06-06 | 410 | 415 | 406 | 407 | 3,200 | 407 |
| 2024-06-05 | 414 | 414 | 403 | 403 | 2,800 | 403 |
| 2024-06-04 | 407 | 415 | 407 | 412 | 2,900 | 412 |
| 2024-06-03 | 403 | 404 | 403 | 404 | 200 | 404 |
| 2024-05-31 | 405 | 405 | 403 | 403 | 1,200 | 403 |
| 2024-05-30 | 407 | 411 | 400 | 407 | 4,800 | 407 |
| 2024-05-29 | 410 | 412 | 408 | 408 | 11,700 | 408 |
| 2024-05-28 | 418 | 418 | 409 | 410 | 12,800 | 410 |
| 2024-05-27 | 418 | 420 | 418 | 418 | 2,200 | 418 |
| 2024-05-24 | 423 | 423 | 416 | 418 | 2,800 | 418 |
| 2024-05-23 | 425 | 425 | 424 | 424 | 500 | 424 |
| 2024-05-22 | 424 | 425 | 424 | 424 | 1,700 | 424 |
| 2024-05-21 | 430 | 430 | 425 | 425 | 2,400 | 425 |
| 2024-05-20 | 432 | 433 | 431 | 431 | 300 | 431 |
| 2024-05-17 | 429 | 435 | 429 | 435 | 800 | 435 |
| 2024-05-16 | 431 | 431 | 429 | 429 | 2,800 | 429 |
| 2024-05-15 | 441 | 441 | 435 | 435 | 3,400 | 435 |
| 2024-05-14 | 440 | 441 | 435 | 441 | 8,500 | 441 |
| 2024-05-13 | 446 | 446 | 432 | 432 | 9,200 | 432 |
| 2024-05-10 | 445 | 447 | 421 | 430 | 17,700 | 430 |
| 2024-05-09 | 455 | 455 | 436 | 437 | 23,500 | 437 |
| 2024-05-08 | 414 | 482 | 410 | 482 | 28,600 | 482 |
| 2024-05-07 | 410 | 415 | 410 | 415 | 6,300 | 415 |
| 2024-05-02 | 402 | 407 | 402 | 407 | 1,400 | 407 |
| 2024-05-01 | 402 | 403 | 402 | 403 | 1,100 | 403 |
| 2024-04-30 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 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
