1. HOME >
  2. 株価時系列 >
  3. 3261 >
  4. 2020年

3261 (株)グランディーズ 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
2020-12-303523613503615,900361
2020-12-2934335834335511,800355
2020-12-2836838236136511,400365
2020-12-2536237035936023,200360
2020-12-243593613583582,700358
2020-12-23357361357358800358
2020-12-2236636635836024,600360
2020-12-213733733663662,700366
2020-12-183713733703703,200370
2020-12-173713823713733,900373
2020-12-163733803693754,300375
2020-12-153813833723723,100372
2020-12-143893893753773,700377
2020-12-113743893743829,900382
2020-12-103623743623746,400374
2020-12-0936036836036322,900363
2020-12-083673673603614,400361
2020-12-073693703663671,400367
2020-12-043703723623684,600368
2020-12-033693703633691,100369
2020-12-023683703623694,000369
2020-12-013623683613688,500368
2020-11-303613623573624,900362
2020-11-273533583533581,500358
2020-11-26354354352352500352
2020-11-253523563473537,400353
2020-11-243523523423456,500345
2020-11-2034935034134510,600345
2020-11-193443453433432,300343
2020-11-1834835534434410,000344
2020-11-173533533483494,300349
2020-11-1636336534334845,200348
2020-11-1341041135635660,200356
2020-11-124394404114119,700411
2020-11-114214394204394,000439
2020-11-104324334204203,700420
2020-11-094274314224313,200431
2020-11-064214274104212,400421
2020-11-05421428421422800422
2020-11-0442043741542128,200421
2020-11-024214304004133,800413
2020-10-304124173944027,500402
2020-10-294204214174172,300417
2020-10-284244244184181,400418
2020-10-274174354174243,500424
2020-10-264234344234293,000429
2020-10-234354354114317,400431
2020-10-224454454244345,000434
2020-10-2144745944044611,600446
2020-10-2044145442743710,400437
2020-10-194444484314488,500448
2020-10-1642645042644417,300444
2020-10-1543544441443130,200431
2020-10-14459480438438164,300438
2020-10-13433447415429122,300429
2020-10-12489549433433610,700433
2020-10-095235404284931,183,700493
2020-10-08393463393463416,800463
2020-10-07389389381383600383
2020-10-063893953763912,200391
2020-10-05389390383389600389
2020-10-02390393380389600389
2020-09-304014013763943,300394
2020-09-2938440937640812,100408
2020-09-2836039035637910,100379
2020-09-253593603593602,800360
2020-09-243603603573596,500359
2020-09-233593623583624,400362
2020-09-183683703673671,700367
2020-09-17374374367370300370
2020-09-163763763663663,600366
2020-09-153723803683763,000376
2020-09-14382382378378600378
2020-09-113913913843853,100385
2020-09-103803903793882,300388
2020-09-093763833763831,800383
2020-09-083713853713852,400385
2020-09-073823983683719,700371
2020-09-043773803753761,700376
2020-09-033703723643711,000371
2020-09-023643783643701,600370
2020-09-01360364360364300364
2020-08-31359364359364500364
2020-08-283703743613661,000366
2020-08-27357357356356200356
2020-08-263603683603611,700361
2020-08-253573683563685,300368
2020-08-24357357356356500356
2020-08-21---357-357
2020-08-20352357352357600357
2020-08-19358358357357200357
2020-08-18358358352354800354
2020-08-173563573403534,400353
2020-08-143583613583611,300361
2020-08-13357360357360700360
2020-08-12355359355359700359
2020-08-113603603543552,600355
2020-08-073473613473533,900353
2020-08-06347356347355700355
2020-08-053463483453471,900347
2020-08-04349358349358800358
2020-08-0333635233534710,300347
2020-07-3136241034434454,500344
2020-07-303443503443471,800347
2020-07-293543543363442,300344
2020-07-28358359358359400359
2020-07-27358359358359300359
2020-07-22362366362366700366
2020-07-21362362362362400362
2020-07-203663753663661,200366
2020-07-173623693623651,200365
2020-07-16371371368368400368
2020-07-153673753643739,000373
2020-07-143693693633673,100367
2020-07-13361364361364500364
2020-07-103623643553641,200364
2020-07-093573573553552,400355
2020-07-083663663623621,300362
2020-07-073703703553622,500362
2020-07-063603703603701,600370
2020-07-033723723533602,300360
2020-07-02373376373373600373
2020-07-013843843743811,300381
2020-06-303903903823842,000384
2020-06-293853853793822,100382
2020-06-263823823753771,700377
2020-06-25383383375382800382
2020-06-243783793773791,000379
2020-06-233693813673723,700372
2020-06-223713753633663,700366
2020-06-193793793673703,400370
2020-06-183783813753801,000380
2020-06-173803803753771,500377
2020-06-163703783703772,000377
2020-06-153793793653692,600369
2020-06-123863873733757,400375
2020-06-11380385376381800381
2020-06-103813813763801,900380
2020-06-093893903863865,800386
2020-06-083853853793843,900384
2020-06-053833863813852,400385
2020-06-043813883813868,800386
2020-06-033853863793791,800379
2020-06-023803813763811,300381
2020-06-013663833653828,500382
2020-05-29371371371371700371
2020-05-283673713623694,100369
2020-05-273603663543663,400366
2020-05-263653743653674,000367
2020-05-253523653513654,700365
2020-05-223583583433435,600343
2020-05-2136936934835013,800350
2020-05-203523663523652,600365
2020-05-193503603503606,400360
2020-05-183423583423584,300358
2020-05-153413523413448,900344
2020-05-1436937035535711,600357
2020-05-133663663583633,000363
2020-05-123663743643742,700374
2020-05-113703773653666,800366
2020-05-083473603453594,700359
2020-05-073393433343346,400334
2020-05-013453453293307,300330
2020-04-3034435033434515,100345
2020-04-283343383303382,600338
2020-04-273303353303348,000334
2020-04-243283293233275,400327
2020-04-233233253233234,700323
2020-04-223163223163194,300319
2020-04-2131834131631823,700318
2020-04-2033933931332233,600322
2020-04-173393393343395,600339
2020-04-163313473313334,200333
2020-04-153353363283286,800328
2020-04-143383383333352,600335
2020-04-1334434432832811,200328
2020-04-103553553393407,000340
2020-04-0933835633034326,800343
2020-04-083293423293383,500338
2020-04-0733033932532914,900329
2020-04-063233353113306,400330
2020-04-033133243103244,800324
2020-04-023193193133134,000313
2020-04-0134035032032512,500325
2020-03-313733733363445,400344
2020-03-3036336333834111,200341
2020-03-273753763653703,200370
2020-03-263783783643751,900375
2020-03-254044043833916,400391
2020-03-243614003603804,500380
2020-03-2336036734636012,300360
2020-03-194104104074081,100408
2020-03-1843847041944412,200444
2020-03-1736643036643010,700430
2020-03-1635339935339413,000394
2020-03-1334835433235325,100353
2020-03-1238639838239011,900390
2020-03-113843893813891,900389
2020-03-103583883533845,800384
2020-03-0938038636437416,000374
2020-03-0641141139539815,400398
2020-03-054104164004148,800414
2020-03-044054104054102,200410
2020-03-034174314034047,000404
2020-03-023904173904079,100407
2020-02-2841041839139312,600393
2020-02-2744244642042010,900420
2020-02-264394394314383,200438
2020-02-2545045043344110,900441
2020-02-214804804684745,300474
2020-02-204804844764802,400480
2020-02-19480480480480400480
2020-02-184864864674679,600467
2020-02-174904904854862,100486
2020-02-144904944864904,900490
2020-02-134874914864902,300490
2020-02-124974974894901,600490
2020-02-1050050948148916,800489
2020-02-075005004944942,000494
2020-02-065025044974973,900497
2020-02-054975034895033,400503
2020-02-044915024844923,900492
2020-02-034905024884975,400497
2020-01-314874994874978,000497
2020-01-3051151247847817,000478
2020-01-295135135065113,700511
2020-01-284985104915096,800509
2020-01-2750550548449327,100493
2020-01-245035095025079,400507
2020-01-2352552550850810,500508
2020-01-225165215155155,100515
2020-01-2152553250851542,100515
2020-01-2057958649751290,600512
2020-01-175635745565748,000574
2020-01-165625655595606,900560
2020-01-155635655605653,000565
2020-01-145605635585596,500559
2020-01-105785785565578,600557
2020-01-095455515455482,400548
2020-01-0855556053054410,900544
2020-01-075555735555606,400560
2020-01-065615655555597,500559

分割・併合履歴 ： [2017-06-28]1株→3株