3261 (株)グランディーズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 386 | 386 | 374 | 385 | 2,900 | 385 |
| 2022-12-29 | 375 | 386 | 373 | 386 | 2,800 | 386 |
| 2022-12-28 | 387 | 388 | 383 | 388 | 5,200 | 388 |
| 2022-12-27 | 385 | 385 | 384 | 384 | 2,500 | 384 |
| 2022-12-26 | 385 | 386 | 382 | 386 | 3,800 | 386 |
| 2022-12-23 | 386 | 386 | 383 | 383 | 1,000 | 383 |
| 2022-12-22 | 386 | 386 | 386 | 386 | 600 | 386 |
| 2022-12-21 | 386 | 386 | 385 | 385 | 200 | 385 |
| 2022-12-20 | 387 | 388 | 381 | 388 | 1,800 | 388 |
| 2022-12-19 | 385 | 385 | 385 | 385 | 1,800 | 385 |
| 2022-12-16 | 388 | 390 | 385 | 390 | 1,300 | 390 |
| 2022-12-15 | 389 | 389 | 388 | 388 | 1,000 | 388 |
| 2022-12-14 | 390 | 390 | 384 | 389 | 4,900 | 389 |
| 2022-12-13 | 391 | 391 | 386 | 391 | 4,200 | 391 |
| 2022-12-12 | 388 | 391 | 385 | 391 | 6,100 | 391 |
| 2022-12-09 | 387 | 387 | 385 | 386 | 8,800 | 386 |
| 2022-12-08 | 386 | 387 | 385 | 387 | 4,600 | 387 |
| 2022-12-07 | 386 | 387 | 385 | 386 | 1,500 | 386 |
| 2022-12-06 | 387 | 387 | 385 | 387 | 2,000 | 387 |
| 2022-12-05 | 386 | 387 | 383 | 387 | 5,100 | 387 |
| 2022-12-02 | 387 | 387 | 387 | 387 | 200 | 387 |
| 2022-12-01 | 386 | 387 | 385 | 387 | 3,200 | 387 |
| 2022-11-30 | 385 | 387 | 385 | 386 | 5,800 | 386 |
| 2022-11-29 | 383 | 387 | 383 | 387 | 3,000 | 387 |
| 2022-11-28 | 388 | 388 | 380 | 387 | 11,100 | 387 |
| 2022-11-25 | 389 | 390 | 388 | 388 | 1,800 | 388 |
| 2022-11-24 | 390 | 391 | 385 | 389 | 4,800 | 389 |
| 2022-11-22 | 387 | 388 | 382 | 382 | 5,900 | 382 |
| 2022-11-21 | 383 | 387 | 383 | 383 | 9,700 | 383 |
| 2022-11-18 | 384 | 387 | 383 | 383 | 3,700 | 383 |
| 2022-11-17 | 387 | 387 | 387 | 387 | 700 | 387 |
| 2022-11-16 | 390 | 390 | 387 | 387 | 1,500 | 387 |
| 2022-11-15 | 387 | 388 | 382 | 388 | 4,300 | 388 |
| 2022-11-14 | 382 | 387 | 382 | 387 | 1,400 | 387 |
| 2022-11-11 | 385 | 388 | 380 | 387 | 2,100 | 387 |
| 2022-11-10 | 401 | 401 | 380 | 383 | 8,800 | 383 |
| 2022-11-09 | - | - | - | 401 | - | 401 |
| 2022-11-08 | 400 | 401 | 395 | 401 | 2,800 | 401 |
| 2022-11-07 | 404 | 405 | 398 | 398 | 1,200 | 398 |
| 2022-11-04 | 399 | 399 | 398 | 399 | 1,400 | 399 |
| 2022-11-02 | - | - | - | 399 | - | 399 |
| 2022-11-01 | 403 | 403 | 399 | 399 | 300 | 399 |
| 2022-10-31 | 396 | 398 | 396 | 398 | 800 | 398 |
| 2022-10-28 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2022-10-27 | 404 | 404 | 400 | 400 | 300 | 400 |
| 2022-10-26 | 396 | 400 | 396 | 400 | 1,100 | 400 |
| 2022-10-25 | 403 | 403 | 400 | 400 | 700 | 400 |
| 2022-10-24 | 398 | 400 | 397 | 397 | 1,200 | 397 |
| 2022-10-21 | 396 | 397 | 393 | 393 | 1,500 | 393 |
| 2022-10-20 | 395 | 395 | 395 | 395 | 500 | 395 |
| 2022-10-19 | 397 | 398 | 391 | 395 | 2,300 | 395 |
| 2022-10-18 | 391 | 396 | 390 | 396 | 8,200 | 396 |
| 2022-10-17 | 387 | 395 | 387 | 395 | 700 | 395 |
| 2022-10-14 | 388 | 388 | 388 | 388 | 400 | 388 |
| 2022-10-13 | - | - | - | 387 | - | 387 |
| 2022-10-12 | 387 | 387 | 387 | 387 | 200 | 387 |
| 2022-10-11 | 393 | 393 | 393 | 393 | 200 | 393 |
| 2022-10-07 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2022-10-06 | 395 | 395 | 387 | 388 | 1,000 | 388 |
| 2022-10-05 | 387 | 392 | 387 | 392 | 300 | 392 |
| 2022-10-04 | 385 | 391 | 383 | 391 | 900 | 391 |
| 2022-10-03 | 385 | 394 | 385 | 385 | 6,300 | 385 |
| 2022-09-30 | 381 | 384 | 375 | 384 | 10,700 | 384 |
| 2022-09-29 | 404 | 404 | 396 | 396 | 1,300 | 396 |
| 2022-09-28 | 390 | 396 | 388 | 393 | 4,700 | 393 |
| 2022-09-27 | 392 | 395 | 389 | 395 | 4,000 | 395 |
| 2022-09-26 | 394 | 395 | 393 | 395 | 1,200 | 395 |
| 2022-09-22 | 392 | 392 | 390 | 390 | 2,100 | 390 |
| 2022-09-21 | 395 | 396 | 392 | 392 | 2,300 | 392 |
| 2022-09-20 | 392 | 395 | 392 | 395 | 3,100 | 395 |
| 2022-09-16 | 394 | 395 | 391 | 391 | 1,400 | 391 |
| 2022-09-15 | 395 | 395 | 390 | 390 | 1,200 | 390 |
| 2022-09-14 | 394 | 394 | 387 | 389 | 900 | 389 |
| 2022-09-13 | 396 | 398 | 393 | 395 | 6,000 | 395 |
| 2022-09-12 | 394 | 402 | 393 | 394 | 7,600 | 394 |
| 2022-09-09 | 394 | 394 | 384 | 384 | 1,600 | 384 |
| 2022-09-08 | 381 | 384 | 380 | 384 | 5,100 | 384 |
| 2022-09-07 | 389 | 393 | 380 | 381 | 16,600 | 381 |
| 2022-09-06 | 400 | 400 | 389 | 389 | 1,000 | 389 |
| 2022-09-05 | 408 | 408 | 389 | 390 | 6,100 | 390 |
| 2022-09-02 | 387 | 420 | 387 | 397 | 8,100 | 397 |
| 2022-09-01 | 391 | 395 | 390 | 390 | 2,900 | 390 |
| 2022-08-31 | 387 | 396 | 385 | 396 | 4,800 | 396 |
| 2022-08-30 | 388 | 391 | 387 | 391 | 1,300 | 391 |
| 2022-08-29 | 379 | 391 | 379 | 388 | 8,600 | 388 |
| 2022-08-26 | 383 | 383 | 378 | 382 | 2,000 | 382 |
| 2022-08-25 | 381 | 381 | 380 | 381 | 4,200 | 381 |
| 2022-08-24 | 379 | 380 | 379 | 380 | 2,900 | 380 |
| 2022-08-23 | 376 | 378 | 375 | 375 | 500 | 375 |
| 2022-08-22 | 382 | 383 | 376 | 376 | 5,500 | 376 |
| 2022-08-19 | 375 | 383 | 375 | 383 | 4,800 | 383 |
| 2022-08-18 | 373 | 373 | 373 | 373 | 600 | 373 |
| 2022-08-17 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2022-08-16 | 371 | 375 | 371 | 375 | 1,000 | 375 |
| 2022-08-15 | 372 | 373 | 371 | 372 | 2,800 | 372 |
| 2022-08-12 | 373 | 377 | 372 | 373 | 2,300 | 373 |
| 2022-08-10 | 379 | 379 | 371 | 371 | 2,000 | 371 |
| 2022-08-09 | 372 | 378 | 372 | 378 | 2,600 | 378 |
| 2022-08-08 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2022-08-05 | 370 | 374 | 370 | 371 | 4,400 | 371 |
| 2022-08-04 | 381 | 381 | 376 | 376 | 1,700 | 376 |
| 2022-08-03 | 384 | 384 | 377 | 380 | 1,500 | 380 |
| 2022-08-02 | 373 | 384 | 373 | 384 | 6,200 | 384 |
| 2022-08-01 | 370 | 375 | 369 | 375 | 5,700 | 375 |
| 2022-07-29 | 368 | 371 | 364 | 370 | 5,100 | 370 |
| 2022-07-28 | 372 | 372 | 368 | 368 | 1,700 | 368 |
| 2022-07-27 | 369 | 372 | 369 | 372 | 800 | 372 |
| 2022-07-26 | 367 | 373 | 367 | 372 | 1,900 | 372 |
| 2022-07-25 | 371 | 371 | 371 | 371 | 1,100 | 371 |
| 2022-07-22 | 370 | 371 | 365 | 367 | 2,000 | 367 |
| 2022-07-21 | 370 | 371 | 370 | 371 | 2,200 | 371 |
| 2022-07-20 | 368 | 372 | 362 | 368 | 13,100 | 368 |
| 2022-07-19 | 368 | 369 | 368 | 368 | 2,800 | 368 |
| 2022-07-15 | 371 | 371 | 371 | 371 | 72,300 | 371 |
| 2022-07-14 | 372 | 372 | 371 | 371 | 2,200 | 371 |
| 2022-07-13 | 378 | 378 | 372 | 372 | 300 | 372 |
| 2022-07-12 | 377 | 379 | 369 | 373 | 7,300 | 373 |
| 2022-07-11 | 373 | 373 | 373 | 373 | 500 | 373 |
| 2022-07-08 | 371 | 371 | 371 | 371 | 700 | 371 |
| 2022-07-07 | - | - | - | 372 | - | 372 |
| 2022-07-06 | 372 | 374 | 371 | 372 | 1,000 | 372 |
| 2022-07-05 | 374 | 374 | 371 | 372 | 400 | 372 |
| 2022-07-04 | 373 | 374 | 373 | 374 | 900 | 374 |
| 2022-07-01 | 371 | 371 | 371 | 371 | 400 | 371 |
| 2022-06-30 | 373 | 375 | 372 | 372 | 1,300 | 372 |
| 2022-06-29 | 370 | 372 | 370 | 371 | 4,100 | 371 |
| 2022-06-28 | 375 | 375 | 367 | 368 | 4,400 | 368 |
| 2022-06-27 | 373 | 378 | 370 | 370 | 2,000 | 370 |
| 2022-06-24 | 376 | 376 | 370 | 370 | 2,600 | 370 |
| 2022-06-23 | - | - | - | 370 | - | 370 |
| 2022-06-22 | - | - | - | 370 | - | 370 |
| 2022-06-21 | 370 | 370 | 370 | 370 | 1,600 | 370 |
| 2022-06-20 | 375 | 375 | 373 | 373 | 400 | 373 |
| 2022-06-17 | 371 | 371 | 369 | 370 | 1,400 | 370 |
| 2022-06-16 | 373 | 373 | 371 | 371 | 200 | 371 |
| 2022-06-15 | 377 | 377 | 373 | 373 | 200 | 373 |
| 2022-06-14 | 374 | 378 | 368 | 378 | 5,200 | 378 |
| 2022-06-13 | 387 | 387 | 376 | 376 | 1,300 | 376 |
| 2022-06-10 | 384 | 385 | 383 | 385 | 1,600 | 385 |
| 2022-06-09 | 384 | 384 | 383 | 384 | 300 | 384 |
| 2022-06-08 | 382 | 384 | 382 | 384 | 500 | 384 |
| 2022-06-07 | 380 | 384 | 380 | 384 | 1,000 | 384 |
| 2022-06-06 | 378 | 385 | 376 | 385 | 900 | 385 |
| 2022-06-03 | 375 | 378 | 375 | 378 | 200 | 378 |
| 2022-06-02 | 374 | 378 | 374 | 378 | 800 | 378 |
| 2022-06-01 | 376 | 377 | 372 | 377 | 1,500 | 377 |
| 2022-05-31 | 374 | 379 | 374 | 379 | 200 | 379 |
| 2022-05-30 | 378 | 378 | 372 | 373 | 500 | 373 |
| 2022-05-27 | - | - | - | 370 | - | 370 |
| 2022-05-26 | 375 | 375 | 370 | 370 | 300 | 370 |
| 2022-05-25 | 378 | 378 | 376 | 376 | 5,900 | 376 |
| 2022-05-24 | - | - | - | 370 | - | 370 |
| 2022-05-23 | 371 | 374 | 370 | 370 | 400 | 370 |
| 2022-05-20 | 368 | 368 | 368 | 368 | 100 | 368 |
| 2022-05-19 | 369 | 370 | 366 | 370 | 1,700 | 370 |
| 2022-05-18 | 366 | 373 | 366 | 373 | 2,100 | 373 |
| 2022-05-17 | 366 | 370 | 366 | 370 | 1,400 | 370 |
| 2022-05-16 | 374 | 376 | 370 | 370 | 2,100 | 370 |
| 2022-05-13 | 383 | 383 | 370 | 374 | 6,000 | 374 |
| 2022-05-12 | 384 | 384 | 380 | 384 | 2,000 | 384 |
| 2022-05-11 | 380 | 384 | 379 | 384 | 2,500 | 384 |
| 2022-05-10 | 376 | 380 | 376 | 380 | 800 | 380 |
| 2022-05-09 | 378 | 378 | 376 | 376 | 1,600 | 376 |
| 2022-05-06 | 377 | 382 | 375 | 378 | 800 | 378 |
| 2022-05-02 | 372 | 379 | 371 | 379 | 1,000 | 379 |
| 2022-04-28 | 371 | 375 | 371 | 371 | 600 | 371 |
| 2022-04-27 | 373 | 374 | 371 | 374 | 1,100 | 374 |
| 2022-04-26 | 372 | 375 | 372 | 375 | 800 | 375 |
| 2022-04-25 | 380 | 380 | 371 | 379 | 2,500 | 379 |
| 2022-04-22 | 383 | 383 | 372 | 373 | 1,800 | 373 |
| 2022-04-21 | 371 | 383 | 371 | 383 | 2,200 | 383 |
| 2022-04-20 | 369 | 372 | 363 | 369 | 3,800 | 369 |
| 2022-04-19 | 373 | 373 | 368 | 371 | 500 | 371 |
| 2022-04-18 | 372 | 372 | 370 | 370 | 400 | 370 |
| 2022-04-15 | 372 | 372 | 369 | 372 | 1,500 | 372 |
| 2022-04-14 | 373 | 379 | 373 | 376 | 3,000 | 376 |
| 2022-04-13 | 374 | 374 | 370 | 373 | 1,700 | 373 |
| 2022-04-12 | 368 | 368 | 365 | 368 | 700 | 368 |
| 2022-04-11 | 370 | 370 | 366 | 368 | 1,700 | 368 |
| 2022-04-08 | 375 | 375 | 369 | 371 | 3,200 | 371 |
| 2022-04-07 | 384 | 384 | 370 | 375 | 4,700 | 375 |
| 2022-04-06 | 396 | 396 | 384 | 384 | 9,000 | 384 |
| 2022-04-05 | 392 | 406 | 385 | 396 | 9,000 | 396 |
| 2022-04-04 | 397 | 398 | 388 | 388 | 4,900 | 388 |
| 2022-04-01 | 393 | 393 | 386 | 388 | 1,400 | 388 |
| 2022-03-31 | 398 | 399 | 396 | 399 | 4,800 | 399 |
| 2022-03-30 | 408 | 408 | 395 | 395 | 7,100 | 395 |
| 2022-03-29 | 406 | 407 | 387 | 399 | 5,500 | 399 |
| 2022-03-28 | 400 | 404 | 397 | 397 | 800 | 397 |
| 2022-03-25 | 396 | 400 | 389 | 400 | 2,900 | 400 |
| 2022-03-24 | 386 | 386 | 384 | 384 | 500 | 384 |
| 2022-03-23 | 383 | 392 | 383 | 391 | 4,500 | 391 |
| 2022-03-22 | 391 | 397 | 378 | 391 | 5,700 | 391 |
| 2022-03-18 | 376 | 396 | 372 | 394 | 4,100 | 394 |
| 2022-03-17 | 375 | 379 | 375 | 379 | 1,400 | 379 |
| 2022-03-16 | 368 | 375 | 368 | 375 | 1,200 | 375 |
| 2022-03-15 | 367 | 368 | 363 | 368 | 1,200 | 368 |
| 2022-03-14 | 360 | 368 | 360 | 367 | 1,800 | 367 |
| 2022-03-11 | 365 | 368 | 365 | 368 | 900 | 368 |
| 2022-03-10 | 365 | 365 | 365 | 365 | 200 | 365 |
| 2022-03-09 | 361 | 369 | 360 | 360 | 2,600 | 360 |
| 2022-03-08 | 369 | 369 | 360 | 360 | 1,500 | 360 |
| 2022-03-07 | 370 | 376 | 370 | 371 | 1,200 | 371 |
| 2022-03-04 | 372 | 378 | 372 | 372 | 1,600 | 372 |
| 2022-03-03 | 383 | 383 | 367 | 373 | 5,100 | 373 |
| 2022-03-02 | 383 | 383 | 377 | 383 | 1,200 | 383 |
| 2022-03-01 | 384 | 384 | 382 | 382 | 600 | 382 |
| 2022-02-28 | 367 | 380 | 367 | 380 | 1,800 | 380 |
| 2022-02-25 | 377 | 378 | 367 | 378 | 1,300 | 378 |
| 2022-02-24 | 380 | 380 | 365 | 366 | 5,200 | 366 |
| 2022-02-22 | 389 | 389 | 378 | 378 | 1,300 | 378 |
| 2022-02-21 | 381 | 388 | 380 | 388 | 2,300 | 388 |
| 2022-02-18 | 388 | 388 | 380 | 381 | 5,000 | 381 |
| 2022-02-17 | 396 | 408 | 388 | 388 | 4,400 | 388 |
| 2022-02-16 | - | - | - | 394 | - | 394 |
| 2022-02-15 | 400 | 400 | 388 | 394 | 7,400 | 394 |
| 2022-02-14 | 400 | 413 | 400 | 409 | 1,300 | 409 |
| 2022-02-10 | 387 | 428 | 387 | 399 | 8,300 | 399 |
| 2022-02-09 | 389 | 395 | 388 | 395 | 1,000 | 395 |
| 2022-02-08 | 395 | 399 | 385 | 389 | 6,900 | 389 |
| 2022-02-07 | 404 | 405 | 395 | 395 | 6,400 | 395 |
| 2022-02-04 | 400 | 406 | 398 | 404 | 1,100 | 404 |
| 2022-02-03 | 400 | 405 | 400 | 402 | 400 | 402 |
| 2022-02-02 | 405 | 405 | 397 | 403 | 800 | 403 |
| 2022-02-01 | 406 | 406 | 397 | 397 | 700 | 397 |
| 2022-01-31 | 397 | 410 | 397 | 402 | 400 | 402 |
| 2022-01-28 | 404 | 408 | 395 | 396 | 3,100 | 396 |
| 2022-01-27 | 426 | 426 | 406 | 409 | 2,500 | 409 |
| 2022-01-26 | 414 | 415 | 414 | 415 | 800 | 415 |
| 2022-01-25 | 420 | 423 | 414 | 414 | 1,800 | 414 |
| 2022-01-24 | 421 | 429 | 420 | 426 | 1,400 | 426 |
| 2022-01-21 | - | - | - | 427 | - | 427 |
| 2022-01-20 | 419 | 427 | 415 | 427 | 1,000 | 427 |
| 2022-01-19 | 419 | 419 | 415 | 415 | 1,500 | 415 |
| 2022-01-18 | 426 | 426 | 416 | 416 | 800 | 416 |
| 2022-01-17 | 428 | 428 | 418 | 421 | 1,100 | 421 |
| 2022-01-14 | 431 | 431 | 418 | 425 | 2,000 | 425 |
| 2022-01-13 | 420 | 429 | 420 | 426 | 1,900 | 426 |
| 2022-01-12 | 419 | 432 | 419 | 420 | 2,900 | 420 |
| 2022-01-11 | 405 | 469 | 405 | 417 | 32,900 | 417 |
| 2022-01-07 | 421 | 433 | 402 | 402 | 4,800 | 402 |
| 2022-01-06 | 425 | 425 | 422 | 422 | 75,800 | 422 |
| 2022-01-05 | 428 | 429 | 425 | 425 | 1,700 | 425 |
| 2022-01-04 | 434 | 440 | 426 | 426 | 3,000 | 426 |
分割・併合履歴 ： [2017-06-28]1株→3株
