3261 (株)グランディーズ 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,132 | 1,133 | 1,128 | 1,133 | 6,600 | 1,133 |
| 2025-10-30 | 1,133 | 1,138 | 1,131 | 1,132 | 6,600 | 1,132 |
| 2025-10-29 | 1,128 | 1,128 | 1,120 | 1,124 | 6,000 | 1,124 |
| 2025-10-28 | 1,125 | 1,133 | 1,123 | 1,128 | 5,200 | 1,128 |
| 2025-10-27 | 1,121 | 1,127 | 1,120 | 1,123 | 7,300 | 1,123 |
| 2025-10-24 | 1,128 | 1,128 | 1,115 | 1,125 | 4,200 | 1,125 |
| 2025-10-23 | 1,102 | 1,117 | 1,102 | 1,117 | 7,400 | 1,117 |
| 2025-10-22 | 1,110 | 1,111 | 1,102 | 1,106 | 14,400 | 1,106 |
| 2025-10-21 | 1,115 | 1,120 | 1,111 | 1,111 | 8,900 | 1,111 |
| 2025-10-20 | 1,121 | 1,130 | 1,113 | 1,115 | 13,000 | 1,115 |
| 2025-10-17 | 1,118 | 1,121 | 1,118 | 1,118 | 6,500 | 1,118 |
| 2025-10-16 | 1,133 | 1,134 | 1,125 | 1,126 | 7,700 | 1,126 |
| 2025-10-15 | 1,125 | 1,131 | 1,123 | 1,129 | 9,500 | 1,129 |
| 2025-10-14 | 1,125 | 1,131 | 1,118 | 1,118 | 18,400 | 1,118 |
| 2025-10-10 | 1,132 | 1,132 | 1,125 | 1,127 | 7,300 | 1,127 |
| 2025-10-09 | 1,122 | 1,132 | 1,121 | 1,132 | 6,100 | 1,132 |
| 2025-10-08 | 1,123 | 1,132 | 1,121 | 1,122 | 8,100 | 1,122 |
| 2025-10-07 | 1,126 | 1,132 | 1,121 | 1,126 | 7,100 | 1,126 |
| 2025-10-06 | 1,124 | 1,132 | 1,121 | 1,130 | 10,600 | 1,130 |
| 2025-10-03 | 1,117 | 1,130 | 1,117 | 1,122 | 8,200 | 1,122 |
| 2025-10-02 | 1,131 | 1,135 | 1,117 | 1,117 | 12,900 | 1,117 |
| 2025-10-01 | 1,139 | 1,139 | 1,123 | 1,135 | 15,700 | 1,135 |
| 2025-09-30 | 1,137 | 1,140 | 1,127 | 1,128 | 15,900 | 1,128 |
| 2025-09-29 | 1,127 | 1,132 | 1,123 | 1,123 | 17,500 | 1,123 |
| 2025-09-26 | 1,126 | 1,126 | 1,120 | 1,124 | 12,900 | 1,124 |
| 2025-09-25 | 1,125 | 1,125 | 1,117 | 1,124 | 7,500 | 1,124 |
| 2025-09-24 | 1,118 | 1,124 | 1,114 | 1,119 | 5,500 | 1,119 |
| 2025-09-22 | 1,122 | 1,123 | 1,113 | 1,123 | 5,400 | 1,123 |
| 2025-09-19 | 1,123 | 1,123 | 1,111 | 1,122 | 4,400 | 1,122 |
| 2025-09-18 | 1,121 | 1,122 | 1,114 | 1,114 | 3,600 | 1,114 |
| 2025-09-17 | 1,117 | 1,122 | 1,114 | 1,114 | 5,500 | 1,114 |
| 2025-09-16 | 1,113 | 1,121 | 1,112 | 1,121 | 3,000 | 1,121 |
| 2025-09-12 | 1,119 | 1,122 | 1,111 | 1,111 | 3,100 | 1,111 |
| 2025-09-11 | 1,111 | 1,121 | 1,111 | 1,118 | 9,700 | 1,118 |
| 2025-09-10 | 1,113 | 1,118 | 1,112 | 1,113 | 5,600 | 1,113 |
| 2025-09-09 | 1,116 | 1,116 | 1,111 | 1,111 | 3,900 | 1,111 |
| 2025-09-08 | 1,106 | 1,119 | 1,106 | 1,115 | 12,300 | 1,115 |
| 2025-09-05 | 1,106 | 1,113 | 1,104 | 1,105 | 6,800 | 1,105 |
| 2025-09-04 | 1,109 | 1,110 | 1,105 | 1,106 | 6,700 | 1,106 |
| 2025-09-03 | 1,107 | 1,108 | 1,103 | 1,105 | 4,800 | 1,105 |
| 2025-09-02 | 1,105 | 1,108 | 1,103 | 1,107 | 3,500 | 1,107 |
| 2025-09-01 | 1,108 | 1,108 | 1,100 | 1,103 | 5,800 | 1,103 |
| 2025-08-29 | 1,092 | 1,107 | 1,091 | 1,105 | 6,500 | 1,105 |
| 2025-08-28 | 1,096 | 1,100 | 1,090 | 1,093 | 5,900 | 1,093 |
| 2025-08-27 | 1,098 | 1,108 | 1,096 | 1,096 | 5,200 | 1,096 |
| 2025-08-26 | 1,101 | 1,108 | 1,095 | 1,097 | 8,000 | 1,097 |
| 2025-08-25 | 1,114 | 1,114 | 1,100 | 1,101 | 9,300 | 1,101 |
| 2025-08-22 | 1,117 | 1,124 | 1,102 | 1,102 | 14,600 | 1,102 |
| 2025-08-21 | 1,117 | 1,118 | 1,113 | 1,116 | 7,500 | 1,116 |
| 2025-08-20 | 1,111 | 1,115 | 1,110 | 1,113 | 5,400 | 1,113 |
| 2025-08-19 | 1,105 | 1,113 | 1,100 | 1,111 | 6,000 | 1,111 |
| 2025-08-18 | 1,096 | 1,112 | 1,096 | 1,099 | 7,800 | 1,099 |
| 2025-08-15 | 1,124 | 1,124 | 1,100 | 1,100 | 6,900 | 1,100 |
| 2025-08-14 | 1,106 | 1,124 | 1,104 | 1,124 | 14,800 | 1,124 |
| 2025-08-13 | 1,089 | 1,106 | 1,089 | 1,098 | 8,600 | 1,098 |
| 2025-08-12 | 1,100 | 1,101 | 1,080 | 1,087 | 16,400 | 1,087 |
| 2025-08-08 | 1,098 | 1,111 | 1,083 | 1,095 | 29,800 | 1,095 |
| 2025-08-07 | 1,101 | 1,109 | 1,098 | 1,098 | 8,400 | 1,098 |
| 2025-08-06 | 1,107 | 1,112 | 1,080 | 1,112 | 8,500 | 1,112 |
| 2025-08-05 | 1,113 | 1,118 | 1,088 | 1,107 | 15,000 | 1,107 |
| 2025-08-04 | 1,110 | 1,121 | 1,108 | 1,112 | 13,600 | 1,112 |
| 2025-08-01 | 1,094 | 1,124 | 1,081 | 1,096 | 17,500 | 1,096 |
| 2025-07-31 | 1,078 | 1,095 | 1,068 | 1,079 | 11,500 | 1,079 |
| 2025-07-30 | 1,052 | 1,072 | 1,052 | 1,070 | 7,200 | 1,070 |
| 2025-07-29 | 1,062 | 1,068 | 1,049 | 1,051 | 8,200 | 1,051 |
| 2025-07-28 | 1,047 | 1,059 | 1,040 | 1,047 | 9,100 | 1,047 |
| 2025-07-25 | 1,029 | 1,047 | 1,029 | 1,039 | 6,300 | 1,039 |
| 2025-07-24 | 1,030 | 1,041 | 1,024 | 1,029 | 8,900 | 1,029 |
| 2025-07-23 | 1,027 | 1,036 | 1,021 | 1,025 | 9,700 | 1,025 |
| 2025-07-22 | 1,030 | 1,035 | 1,014 | 1,029 | 8,500 | 1,029 |
| 2025-07-18 | 1,028 | 1,030 | 1,020 | 1,030 | 4,600 | 1,030 |
| 2025-07-17 | 1,013 | 1,025 | 1,013 | 1,025 | 6,800 | 1,025 |
| 2025-07-16 | 1,020 | 1,020 | 1,010 | 1,012 | 13,600 | 1,012 |
| 2025-07-15 | 1,034 | 1,037 | 1,020 | 1,020 | 7,600 | 1,020 |
| 2025-07-14 | 1,030 | 1,035 | 1,020 | 1,020 | 8,500 | 1,020 |
| 2025-07-11 | 1,022 | 1,032 | 1,021 | 1,027 | 9,300 | 1,027 |
| 2025-07-10 | 1,023 | 1,035 | 1,023 | 1,023 | 7,100 | 1,023 |
| 2025-07-09 | 1,038 | 1,038 | 1,020 | 1,023 | 5,800 | 1,023 |
| 2025-07-08 | 1,002 | 1,037 | 1,002 | 1,033 | 16,900 | 1,033 |
| 2025-07-07 | 1,002 | 1,011 | 1,001 | 1,004 | 17,300 | 1,004 |
| 2025-07-04 | 1,003 | 1,012 | 1,003 | 1,003 | 8,100 | 1,003 |
| 2025-07-03 | 1,004 | 1,007 | 1,001 | 1,002 | 14,200 | 1,002 |
| 2025-07-02 | 1,000 | 1,008 | 997 | 1,000 | 27,500 | 1,000 |
| 2025-07-01 | 1,017 | 1,018 | 1,000 | 1,002 | 30,400 | 1,002 |
| 2025-06-30 | 1,024 | 1,028 | 1,015 | 1,015 | 27,500 | 1,015 |
| 2025-06-27 | 1,018 | 1,039 | 1,018 | 1,025 | 86,700 | 1,025 |
| 2025-06-26 | 1,125 | 1,129 | 1,115 | 1,129 | 58,000 | 1,129 |
| 2025-06-25 | 1,115 | 1,126 | 1,111 | 1,122 | 26,700 | 1,122 |
| 2025-06-24 | 1,115 | 1,122 | 1,112 | 1,115 | 23,800 | 1,115 |
| 2025-06-23 | 1,119 | 1,120 | 1,106 | 1,108 | 32,700 | 1,108 |
| 2025-06-20 | 1,125 | 1,128 | 1,119 | 1,119 | 22,500 | 1,119 |
| 2025-06-19 | 1,125 | 1,132 | 1,125 | 1,125 | 14,300 | 1,125 |
| 2025-06-18 | 1,126 | 1,135 | 1,126 | 1,126 | 19,300 | 1,126 |
| 2025-06-17 | 1,128 | 1,134 | 1,126 | 1,129 | 11,800 | 1,129 |
| 2025-06-16 | 1,127 | 1,134 | 1,127 | 1,129 | 10,800 | 1,129 |
| 2025-06-13 | 1,130 | 1,139 | 1,125 | 1,130 | 15,800 | 1,130 |
| 2025-06-12 | 1,142 | 1,142 | 1,130 | 1,130 | 16,500 | 1,130 |
| 2025-06-11 | 1,145 | 1,145 | 1,132 | 1,132 | 9,200 | 1,132 |
| 2025-06-10 | 1,141 | 1,151 | 1,136 | 1,137 | 17,800 | 1,137 |
| 2025-06-09 | 1,135 | 1,149 | 1,132 | 1,148 | 13,200 | 1,148 |
| 2025-06-06 | 1,126 | 1,135 | 1,126 | 1,135 | 8,600 | 1,135 |
| 2025-06-05 | 1,133 | 1,145 | 1,125 | 1,125 | 10,600 | 1,125 |
| 2025-06-04 | 1,150 | 1,160 | 1,130 | 1,133 | 17,000 | 1,133 |
| 2025-06-03 | 1,180 | 1,180 | 1,141 | 1,141 | 16,600 | 1,141 |
| 2025-06-02 | 1,175 | 1,182 | 1,155 | 1,160 | 20,400 | 1,160 |
| 2025-05-30 | 1,123 | 1,172 | 1,123 | 1,172 | 20,500 | 1,172 |
| 2025-05-29 | 1,120 | 1,129 | 1,120 | 1,122 | 21,200 | 1,122 |
| 2025-05-28 | 1,126 | 1,131 | 1,120 | 1,120 | 17,400 | 1,120 |
| 2025-05-27 | 1,130 | 1,137 | 1,126 | 1,126 | 17,600 | 1,126 |
| 2025-05-26 | 1,128 | 1,139 | 1,128 | 1,131 | 7,100 | 1,131 |
| 2025-05-23 | 1,132 | 1,134 | 1,126 | 1,126 | 9,800 | 1,126 |
| 2025-05-22 | 1,148 | 1,148 | 1,132 | 1,132 | 10,100 | 1,132 |
| 2025-05-21 | 1,161 | 1,161 | 1,140 | 1,140 | 7,500 | 1,140 |
| 2025-05-20 | 1,164 | 1,165 | 1,141 | 1,142 | 15,400 | 1,142 |
| 2025-05-19 | 1,174 | 1,174 | 1,154 | 1,154 | 12,800 | 1,154 |
| 2025-05-16 | 1,181 | 1,223 | 1,113 | 1,161 | 163,400 | 1,161 |
| 2025-05-15 | 1,175 | 1,195 | 1,155 | 1,186 | 17,100 | 1,186 |
| 2025-05-14 | 1,157 | 1,172 | 1,155 | 1,156 | 12,300 | 1,156 |
| 2025-05-13 | 1,180 | 1,231 | 1,122 | 1,157 | 103,900 | 1,157 |
| 2025-05-12 | 1,197 | 1,197 | 1,173 | 1,173 | 32,700 | 1,173 |
| 2025-05-09 | 1,127 | 1,184 | 1,112 | 1,157 | 38,600 | 1,157 |
| 2025-05-08 | 1,131 | 1,135 | 1,112 | 1,117 | 10,000 | 1,117 |
| 2025-05-07 | 1,122 | 1,140 | 1,122 | 1,123 | 10,100 | 1,123 |
| 2025-05-02 | 1,125 | 1,136 | 1,120 | 1,123 | 10,100 | 1,123 |
| 2025-05-01 | 1,139 | 1,139 | 1,119 | 1,131 | 11,400 | 1,131 |
| 2025-04-30 | 1,129 | 1,143 | 1,123 | 1,127 | 8,100 | 1,127 |
| 2025-04-28 | 1,110 | 1,143 | 1,110 | 1,132 | 12,500 | 1,132 |
| 2025-04-25 | 1,121 | 1,123 | 1,110 | 1,110 | 10,500 | 1,110 |
| 2025-04-24 | 1,129 | 1,130 | 1,111 | 1,123 | 7,800 | 1,123 |
| 2025-04-23 | 1,126 | 1,129 | 1,109 | 1,129 | 6,900 | 1,129 |
| 2025-04-22 | 1,091 | 1,139 | 1,091 | 1,108 | 9,400 | 1,108 |
| 2025-04-21 | 1,097 | 1,119 | 1,092 | 1,093 | 9,900 | 1,093 |
| 2025-04-18 | 1,082 | 1,100 | 1,082 | 1,087 | 5,200 | 1,087 |
| 2025-04-17 | 1,065 | 1,103 | 1,065 | 1,082 | 9,600 | 1,082 |
| 2025-04-16 | 1,094 | 1,097 | 1,062 | 1,063 | 8,500 | 1,063 |
| 2025-04-15 | 1,087 | 1,098 | 1,062 | 1,071 | 12,100 | 1,071 |
| 2025-04-14 | 1,058 | 1,080 | 1,050 | 1,051 | 9,000 | 1,051 |
| 2025-04-11 | 1,036 | 1,054 | 1,036 | 1,044 | 5,900 | 1,044 |
| 2025-04-10 | 1,041 | 1,084 | 1,016 | 1,044 | 15,900 | 1,044 |
| 2025-04-09 | 1,032 | 1,040 | 990 | 1,000 | 14,000 | 1,000 |
| 2025-04-08 | 1,001 | 1,030 | 991 | 1,002 | 22,300 | 1,002 |
| 2025-04-07 | 952 | 970 | 900 | 911 | 39,400 | 911 |
| 2025-04-04 | 1,021 | 1,038 | 971 | 1,005 | 33,800 | 1,005 |
| 2025-04-03 | 1,050 | 1,088 | 1,035 | 1,039 | 23,100 | 1,039 |
| 2025-04-02 | 1,120 | 1,120 | 1,079 | 1,089 | 13,000 | 1,089 |
| 2025-04-01 | 1,082 | 1,122 | 1,082 | 1,103 | 24,600 | 1,103 |
| 2025-03-31 | 1,070 | 1,083 | 1,057 | 1,067 | 8,600 | 1,067 |
| 2025-03-28 | 1,045 | 1,087 | 1,045 | 1,074 | 9,200 | 1,074 |
| 2025-03-27 | 1,042 | 1,062 | 1,042 | 1,057 | 10,800 | 1,057 |
| 2025-03-26 | 1,062 | 1,070 | 1,053 | 1,057 | 8,200 | 1,057 |
| 2025-03-25 | 1,044 | 1,063 | 1,044 | 1,062 | 7,900 | 1,062 |
| 2025-03-24 | 1,040 | 1,059 | 1,040 | 1,050 | 13,000 | 1,050 |
| 2025-03-21 | 1,038 | 1,044 | 1,034 | 1,035 | 5,800 | 1,035 |
| 2025-03-19 | 1,038 | 1,047 | 1,035 | 1,038 | 10,400 | 1,038 |
| 2025-03-18 | 1,031 | 1,040 | 1,030 | 1,034 | 6,500 | 1,034 |
| 2025-03-17 | 1,031 | 1,042 | 1,020 | 1,022 | 9,300 | 1,022 |
| 2025-03-14 | 1,017 | 1,032 | 1,017 | 1,020 | 6,800 | 1,020 |
| 2025-03-13 | 1,033 | 1,035 | 1,014 | 1,019 | 13,000 | 1,019 |
| 2025-03-12 | 1,030 | 1,040 | 1,030 | 1,032 | 7,700 | 1,032 |
| 2025-03-11 | 1,037 | 1,045 | 1,025 | 1,036 | 12,500 | 1,036 |
| 2025-03-10 | 1,047 | 1,048 | 1,034 | 1,043 | 11,800 | 1,043 |
| 2025-03-07 | 1,048 | 1,049 | 1,034 | 1,047 | 5,000 | 1,047 |
| 2025-03-06 | 1,047 | 1,054 | 1,036 | 1,047 | 8,100 | 1,047 |
| 2025-03-05 | 1,046 | 1,051 | 1,033 | 1,051 | 8,900 | 1,051 |
| 2025-03-04 | 1,053 | 1,053 | 1,047 | 1,053 | 6,000 | 1,053 |
| 2025-03-03 | 1,051 | 1,062 | 1,050 | 1,053 | 8,000 | 1,053 |
| 2025-02-28 | 1,042 | 1,066 | 1,036 | 1,052 | 11,800 | 1,052 |
| 2025-02-27 | 1,026 | 1,045 | 1,026 | 1,035 | 12,000 | 1,035 |
| 2025-02-26 | 1,023 | 1,037 | 1,010 | 1,010 | 14,600 | 1,010 |
| 2025-02-25 | 1,033 | 1,042 | 1,029 | 1,029 | 13,900 | 1,029 |
| 2025-02-21 | 1,031 | 1,059 | 1,030 | 1,045 | 9,300 | 1,045 |
| 2025-02-20 | 1,068 | 1,068 | 1,042 | 1,042 | 11,700 | 1,042 |
| 2025-02-19 | 1,056 | 1,073 | 1,056 | 1,059 | 7,200 | 1,059 |
| 2025-02-18 | 1,074 | 1,076 | 1,060 | 1,060 | 6,200 | 1,060 |
| 2025-02-17 | 1,068 | 1,083 | 1,051 | 1,074 | 16,800 | 1,074 |
| 2025-02-14 | 1,083 | 1,085 | 1,072 | 1,072 | 12,900 | 1,072 |
| 2025-02-13 | 1,065 | 1,098 | 1,055 | 1,087 | 12,900 | 1,087 |
| 2025-02-12 | 1,050 | 1,061 | 1,042 | 1,061 | 16,400 | 1,061 |
| 2025-02-10 | 1,095 | 1,104 | 1,055 | 1,055 | 29,600 | 1,055 |
| 2025-02-07 | 1,095 | 1,100 | 1,091 | 1,096 | 4,900 | 1,096 |
| 2025-02-06 | 1,107 | 1,107 | 1,090 | 1,095 | 13,000 | 1,095 |
| 2025-02-05 | 1,104 | 1,105 | 1,085 | 1,105 | 16,100 | 1,105 |
| 2025-02-04 | 1,085 | 1,108 | 1,080 | 1,080 | 18,500 | 1,080 |
| 2025-02-03 | 1,087 | 1,097 | 1,073 | 1,088 | 10,200 | 1,088 |
| 2025-01-31 | 1,079 | 1,090 | 1,073 | 1,087 | 7,300 | 1,087 |
| 2025-01-30 | 1,092 | 1,092 | 1,076 | 1,079 | 8,500 | 1,079 |
| 2025-01-29 | 1,069 | 1,099 | 1,069 | 1,089 | 11,000 | 1,089 |
| 2025-01-28 | 1,050 | 1,065 | 1,046 | 1,065 | 11,700 | 1,065 |
| 2025-01-27 | 1,048 | 1,055 | 1,040 | 1,044 | 14,600 | 1,044 |
| 2025-01-24 | 1,008 | 1,048 | 1,008 | 1,040 | 20,600 | 1,040 |
| 2025-01-23 | 1,016 | 1,020 | 1,006 | 1,008 | 11,800 | 1,008 |
| 2025-01-22 | 1,037 | 1,037 | 1,015 | 1,020 | 12,100 | 1,020 |
| 2025-01-21 | 1,012 | 1,025 | 1,009 | 1,025 | 8,400 | 1,025 |
| 2025-01-20 | 1,018 | 1,030 | 1,010 | 1,014 | 11,900 | 1,014 |
| 2025-01-17 | 1,004 | 1,024 | 998 | 1,010 | 16,900 | 1,010 |
| 2025-01-16 | 999 | 1,017 | 999 | 1,007 | 10,200 | 1,007 |
| 2025-01-15 | 1,002 | 1,033 | 995 | 998 | 28,400 | 998 |
| 2025-01-14 | 1,000 | 1,003 | 979 | 997 | 79,400 | 997 |
| 2025-01-10 | 1,035 | 1,035 | 1,000 | 1,003 | 37,200 | 1,003 |
| 2025-01-09 | 1,015 | 1,038 | 1,015 | 1,024 | 40,000 | 1,024 |
| 2025-01-08 | 1,013 | 1,024 | 1,005 | 1,016 | 47,900 | 1,016 |
| 2025-01-07 | 1,031 | 1,054 | 1,015 | 1,015 | 93,200 | 1,015 |
| 2025-01-06 | 1,079 | 1,083 | 1,030 | 1,035 | 93,900 | 1,035 |
分割・併合履歴 ： [2017-06-28]1株→3株