3261 (株)グランディーズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	455	466	453	459	10,100	459
2017-12-28	456	488	455	463	18,700	463
2017-12-27	454	456	444	456	8,800	456
2017-12-26	468	468	442	446	21,000	446
2017-12-25	468	468	456	468	14,400	468
2017-12-22	457	459	453	458	8,700	458
2017-12-21	455	462	453	455	10,000	455
2017-12-20	452	453	447	453	3,300	453
2017-12-19	455	457	450	452	4,600	452
2017-12-18	452	456	452	452	14,900	452
2017-12-15	462	462	453	460	13,400	460
2017-12-14	452	461	452	461	6,000	461
2017-12-13	453	462	450	453	5,500	453
2017-12-12	461	463	452	452	13,600	452
2017-12-11	468	468	452	457	5,900	457
2017-12-08	465	465	451	464	6,200	464
2017-12-07	457	464	457	464	500	464
2017-12-06	467	467	457	459	9,300	459
2017-12-05	465	467	461	467	6,700	467
2017-12-04	474	477	464	464	5,400	464
2017-12-01	473	473	466	466	800	466
2017-11-30	466	469	463	468	3,100	468
2017-11-29	461	465	458	465	11,900	465
2017-11-28	467	467	462	462	5,600	462
2017-11-27	476	476	470	470	3,300	470
2017-11-24	474	474	463	466	2,800	466
2017-11-22	478	478	468	468	5,300	468
2017-11-21	477	479	471	477	3,900	477
2017-11-20	471	475	469	474	3,000	474
2017-11-17	470	472	468	468	2,500	468
2017-11-16	471	479	466	474	10,800	474
2017-11-15	475	485	472	473	21,000	473
2017-11-13	479	494	461	465	30,200	465
2017-11-10	476	476	463	463	13,900	463
2017-11-09	459	499	449	463	41,800	463
2017-11-08	449	463	444	451	33,500	451
2017-11-07	451	452	443	443	16,500	443
2017-11-06	449	457	449	450	4,100	450
2017-11-02	447	447	444	447	6,900	447
2017-11-01	447	447	444	447	8,500	447
2017-10-31	447	447	443	447	1,900	447
2017-10-30	446	448	445	448	5,800	448
2017-10-27	439	447	439	447	1,600	447
2017-10-26	443	443	440	440	7,200	440
2017-10-25	446	446	443	443	6,300	443
2017-10-24	443	446	440	446	1,500	446
2017-10-23	448	448	438	438	3,700	438
2017-10-20	445	445	440	442	1,400	442
2017-10-19	445	445	441	441	700	441
2017-10-18	441	445	441	445	2,200	445
2017-10-17	439	440	439	440	1,900	440
2017-10-16	445	445	440	441	4,500	441
2017-10-13	443	443	439	443	3,500	443
2017-10-12	436	443	436	439	5,900	439
2017-10-11	445	445	438	438	6,400	438
2017-10-10	445	446	440	443	4,000	443
2017-10-06	441	441	435	435	1,900	435
2017-10-05	441	444	437	438	4,400	438
2017-10-04	446	448	440	440	19,000	440
2017-10-03	447	447	439	441	22,300	441
2017-10-02	444	450	440	441	13,800	441
2017-09-29	438	444	438	444	2,000	444
2017-09-28	434	438	434	437	4,800	437
2017-09-27	441	441	441	441	300	441
2017-09-26	434	441	434	441	4,300	441
2017-09-25	449	458	438	438	8,000	438
2017-09-22	442	442	436	437	3,100	437
2017-09-21	439	444	438	443	4,000	443
2017-09-20	438	439	438	439	3,000	439
2017-09-19	443	443	441	442	2,600	442
2017-09-15	444	444	438	438	5,700	438
2017-09-14	443	444	440	441	4,100	441
2017-09-13	446	446	442	442	300	442
2017-09-12	441	442	441	442	1,900	442
2017-09-11	446	447	440	441	27,500	441
2017-09-08	446	451	446	448	1,000	448
2017-09-07	451	453	441	449	6,100	449
2017-09-06	449	456	448	456	1,300	456
2017-09-05	466	468	447	450	5,800	450
2017-09-04	454	458	447	458	2,200	458
2017-09-01	457	457	450	454	600	454
2017-08-31	450	464	447	451	7,500	451
2017-08-30	448	459	448	451	2,600	451
2017-08-29	447	448	441	441	2,800	441
2017-08-28	438	450	438	447	5,800	447
2017-08-25	448	448	443	443	2,000	443
2017-08-24	442	442	440	442	2,000	442
2017-08-23	442	454	440	446	3,200	446
2017-08-22	442	442	440	442	3,300	442
2017-08-21	448	448	440	440	3,800	440
2017-08-18	444	449	442	442	1,600	442
2017-08-17	445	451	442	443	6,300	443
2017-08-16	448	448	445	445	4,300	445
2017-08-15	454	454	446	448	5,000	448
2017-08-14	453	453	443	446	6,100	446
2017-08-10	447	449	438	440	3,900	440
2017-08-09	456	456	441	450	6,800	450
2017-08-08	444	444	443	443	1,200	443
2017-08-07	445	450	444	444	2,900	444
2017-08-04	442	448	441	442	3,600	442
2017-08-03	463	463	448	449	1,600	449
2017-08-02	451	475	447	447	9,200	447
2017-08-01	451	451	440	440	3,600	440
2017-07-31	452	453	451	452	2,700	452
2017-07-28	460	460	454	459	1,600	459
2017-07-27	460	460	458	458	4,700	458
2017-07-26	459	465	459	460	2,400	460
2017-07-25	469	469	458	460	5,800	460
2017-07-24	465	466	460	461	7,200	461
2017-07-21	459	465	459	463	2,800	463
2017-07-20	457	465	456	460	6,700	460
2017-07-19	452	452	451	451	1,100	451
2017-07-18	451	469	451	452	3,900	452
2017-07-14	455	455	448	448	5,000	448
2017-07-13	471	471	455	455	7,600	455
2017-07-12	469	470	463	467	4,700	467
2017-07-11	469	480	463	468	12,400	468
2017-07-10	469	469	465	469	2,600	469
2017-07-07	465	465	460	462	4,600	462
2017-07-06	463	465	463	465	3,600	465
2017-07-05	473	473	462	463	3,800	463
2017-07-04	475	475	465	465	4,100	465
2017-07-03	467	467	452	467	7,500	467
2017-06-30	472	478	469	469	7,400	469
2017-06-29	478	489	470	480	8,000	480
2017-06-28	479	493	478	485	5,600	485
2017-06-27	1,500	1,505	1,440	1,505	6,400	501.67
2017-06-26	1,502	1,509	1,476	1,488	4,000	496
2017-06-23	1,480	1,480	1,470	1,472	3,500	490.67
2017-06-22	1,443	1,485	1,443	1,479	3,200	493
2017-06-21	1,440	1,442	1,440	1,442	2,100	480.67
2017-06-20	1,447	1,447	1,436	1,436	3,400	478.67
2017-06-19	1,439	1,449	1,433	1,445	2,600	481.67
2017-06-16	1,440	1,440	1,433	1,433	1,100	477.67
2017-06-15	1,475	1,489	1,433	1,440	9,300	480
2017-06-14	1,445	1,464	1,433	1,445	2,300	481.67
2017-06-13	1,462	1,467	1,430	1,444	5,400	481.33
2017-06-12	1,450	1,499	1,420	1,445	4,900	481.67
2017-06-09	1,455	1,455	1,395	1,448	4,100	482.67
2017-06-08	1,464	1,465	1,455	1,455	600	485
2017-06-07	1,470	1,487	1,460	1,465	1,400	488.33
2017-06-06	1,490	1,490	1,480	1,480	1,700	493.33
2017-06-05	1,510	1,510	1,491	1,500	900	500
2017-06-02	1,526	1,526	1,507	1,507	2,900	502.33
2017-06-01	1,530	1,530	1,510	1,528	2,300	509.33
2017-05-31	1,518	1,530	1,515	1,526	1,900	508.67
2017-05-30	1,545	1,546	1,516	1,537	2,800	512.33
2017-05-29	1,498	1,550	1,498	1,540	4,000	513.33
2017-05-26	1,491	1,502	1,491	1,498	2,700	499.33
2017-05-25	1,489	1,490	1,457	1,461	2,200	487
2017-05-24	1,438	1,479	1,438	1,460	3,300	486.67
2017-05-23	1,441	1,441	1,416	1,435	2,000	478.33
2017-05-22	1,430	1,439	1,399	1,430	2,600	476.67
2017-05-19	1,425	1,460	1,396	1,400	2,000	466.67
2017-05-18	1,420	1,439	1,334	1,436	9,400	478.67
2017-05-17	1,422	1,423	1,422	1,423	700	474.33
2017-05-16	1,419	1,465	1,419	1,419	4,500	473
2017-05-15	1,420	1,449	1,390	1,406	3,700	468.67
2017-05-12	1,400	1,400	1,300	1,390	16,300	463.33
2017-05-11	1,508	1,516	1,461	1,461	9,700	487
2017-05-10	1,488	1,510	1,485	1,508	5,500	502.67
2017-05-09	1,510	1,510	1,486	1,488	4,500	496
2017-05-08	1,513	1,513	1,486	1,501	2,300	500.33
2017-05-02	1,499	1,500	1,478	1,478	2,800	492.67
2017-05-01	1,476	1,499	1,476	1,499	2,300	499.67
2017-04-28	1,500	1,500	1,475	1,477	1,800	492.33
2017-04-27	1,480	1,490	1,477	1,490	600	496.67
2017-04-26	1,500	1,515	1,495	1,495	2,000	498.33
2017-04-25	1,499	1,510	1,480	1,510	2,300	503.33
2017-04-24	1,519	1,519	1,480	1,499	2,800	499.67
2017-04-21	1,472	1,490	1,472	1,490	900	496.67
2017-04-20	1,491	1,499	1,466	1,474	1,600	491.33
2017-04-19	1,502	1,525	1,490	1,491	3,000	497
2017-04-18	1,435	1,498	1,426	1,498	4,600	499.33
2017-04-17	1,435	1,451	1,431	1,431	2,400	477
2017-04-14	1,480	1,480	1,416	1,428	2,100	476
2017-04-13	1,488	1,488	1,421	1,480	5,700	493.33
2017-04-12	1,462	1,539	1,378	1,489	28,700	496.33
2017-04-11	1,279	1,582	1,279	1,582	9,800	527.33
2017-04-10	1,277	1,282	1,277	1,282	500	427.33
2017-04-07	1,278	1,301	1,270	1,291	3,600	430.33
2017-04-06	1,346	1,346	1,280	1,305	8,600	435
2017-04-05	1,307	1,346	1,307	1,346	1,000	448.67
2017-04-04	1,353	1,353	1,316	1,316	4,700	438.67
2017-04-03	1,427	1,427	1,350	1,352	4,600	450.67
2017-03-31	1,420	1,464	1,402	1,426	5,200	475.33
2017-03-30	1,472	1,472	1,395	1,400	7,700	466.67
2017-03-29	1,472	1,472	1,471	1,472	3,000	490.67
2017-03-28	1,438	1,472	1,435	1,472	1,600	490.67
2017-03-27	1,518	1,518	1,455	1,479	6,800	493
2017-03-24	1,525	1,534	1,490	1,509	5,100	503
2017-03-23	1,499	1,499	1,499	1,499	100	499.67
2017-03-22	1,470	1,496	1,465	1,496	2,300	498.67
2017-03-21	1,450	1,512	1,448	1,472	3,700	490.67
2017-03-17	1,420	1,536	1,420	1,462	4,100	487.33
2017-03-16	1,418	1,435	1,418	1,426	500	475.33
2017-03-15	1,499	1,499	1,418	1,418	5,200	472.67
2017-03-14	1,480	1,500	1,442	1,473	7,500	491
2017-03-13	1,480	1,500	1,450	1,450	3,700	483.33
2017-03-10	1,478	1,478	1,439	1,472	1,200	490.67
2017-03-09	1,419	1,488	1,419	1,470	5,000	490
2017-03-08	1,431	1,448	1,402	1,448	1,900	482.67
2017-03-07	1,416	1,416	1,385	1,401	4,000	467
2017-03-06	1,425	1,480	1,408	1,415	8,300	471.67
2017-03-03	1,417	1,425	1,404	1,405	1,300	468.33
2017-03-02	1,360	1,425	1,360	1,375	4,800	458.33
2017-03-01	1,378	1,378	1,335	1,335	2,700	445
2017-02-28	1,387	1,387	1,344	1,350	2,000	450
2017-02-27	1,342	1,380	1,331	1,360	3,100	453.33
2017-02-24	1,347	1,450	1,314	1,368	7,500	456
2017-02-23	1,390	1,438	1,310	1,317	18,500	439
2017-02-22	1,313	1,488	1,305	1,390	23,600	463.33
2017-02-21	1,287	1,303	1,275	1,291	3,100	430.33
2017-02-20	1,262	1,287	1,250	1,272	5,700	424
2017-02-17	1,264	1,299	1,260	1,260	8,000	420
2017-02-16	1,252	1,275	1,252	1,254	5,500	418
2017-02-15	1,255	1,270	1,200	1,222	7,500	407.33
2017-02-14	1,221	1,236	1,202	1,236	10,100	412
2017-02-13	1,258	1,258	1,184	1,184	1,300	394.67
2017-02-10	1,265	1,265	1,175	1,198	6,800	399.33
2017-02-09	1,271	1,292	1,236	1,236	4,600	412
2017-02-08	1,232	1,278	1,231	1,260	11,000	420
2017-02-07	1,178	1,210	1,160	1,200	11,300	400
2017-02-06	1,150	1,176	1,141	1,173	900	391
2017-02-03	1,176	1,176	1,132	1,165	1,200	388.33
2017-02-02	1,151	1,165	1,132	1,165	4,300	388.33
2017-02-01	1,130	1,149	1,130	1,149	500	383
2017-01-31	1,122	1,134	1,104	1,132	2,900	377.33
2017-01-30	1,151	1,160	1,126	1,139	5,000	379.67
2017-01-27	1,123	1,139	1,101	1,120	1,400	373.33
2017-01-26	1,072	1,162	1,072	1,111	2,900	370.33
2017-01-25	1,066	1,080	1,030	1,071	1,900	357
2017-01-24	1,066	1,100	1,020	1,059	5,800	353
2017-01-23	1,056	1,066	1,052	1,059	1,400	353
2017-01-20	1,068	1,068	1,066	1,066	200	355.33
2017-01-19	1,070	1,077	1,066	1,077	1,400	359
2017-01-18	1,067	1,080	1,066	1,066	1,200	355.33
2017-01-17	1,082	1,082	1,067	1,067	1,100	355.67
2017-01-16	1,076	1,109	1,076	1,082	1,700	360.67
2017-01-13	1,065	1,073	1,065	1,065	1,900	355
2017-01-12	1,055	1,055	1,049	1,055	300	351.67
2017-01-11	1,079	1,079	1,049	1,049	1,600	349.67
2017-01-10	1,045	1,059	1,045	1,048	600	349.33
2017-01-06	1,040	1,046	1,040	1,041	1,000	347
2017-01-05	1,042	1,050	1,040	1,040	2,200	346.67
2017-01-04	1,040	1,041	1,039	1,040	6,400	346.67

分割・併合履歴： [2017-06-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3261 (株)グランディーズ の時系列データ [2017年度]

3261 (株)グランディーズの時系列データ [2017年度]