8999 グランディハウス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 524 | 527 | 520 | 520 | 56,500 | 520 |
| 2025-05-19 | 520 | 527 | 520 | 525 | 64,900 | 525 |
| 2025-05-16 | 521 | 527 | 517 | 522 | 85,900 | 522 |
| 2025-05-15 | 535 | 537 | 525 | 526 | 88,500 | 526 |
| 2025-05-14 | 545 | 546 | 534 | 535 | 59,700 | 535 |
| 2025-05-13 | 549 | 551 | 543 | 544 | 54,400 | 544 |
| 2025-05-12 | 555 | 555 | 549 | 552 | 57,200 | 552 |
| 2025-05-09 | 548 | 553 | 545 | 553 | 58,100 | 553 |
| 2025-05-08 | 548 | 548 | 543 | 546 | 21,400 | 546 |
| 2025-05-07 | 544 | 548 | 543 | 545 | 36,900 | 545 |
| 2025-05-02 | 550 | 550 | 541 | 548 | 38,300 | 548 |
| 2025-05-01 | 545 | 549 | 543 | 548 | 33,200 | 548 |
| 2025-04-30 | 548 | 552 | 542 | 550 | 47,900 | 550 |
| 2025-04-28 | 559 | 560 | 536 | 545 | 182,700 | 545 |
| 2025-04-25 | 555 | 559 | 550 | 559 | 53,100 | 559 |
| 2025-04-24 | 559 | 559 | 553 | 557 | 27,600 | 557 |
| 2025-04-23 | 553 | 559 | 553 | 559 | 43,400 | 559 |
| 2025-04-22 | 545 | 553 | 545 | 551 | 34,100 | 551 |
| 2025-04-21 | 545 | 553 | 545 | 552 | 29,800 | 552 |
| 2025-04-18 | 545 | 549 | 539 | 549 | 36,500 | 549 |
| 2025-04-17 | 535 | 542 | 535 | 541 | 29,600 | 541 |
| 2025-04-16 | 534 | 539 | 534 | 535 | 22,300 | 535 |
| 2025-04-15 | 536 | 538 | 532 | 532 | 18,600 | 532 |
| 2025-04-14 | 531 | 535 | 531 | 533 | 30,900 | 533 |
| 2025-04-11 | 526 | 532 | 515 | 530 | 46,200 | 530 |
| 2025-04-10 | 535 | 537 | 528 | 534 | 95,000 | 534 |
| 2025-04-09 | 514 | 521 | 504 | 514 | 84,100 | 514 |
| 2025-04-08 | 510 | 527 | 509 | 521 | 141,100 | 521 |
| 2025-04-07 | 492 | 503 | 481 | 492 | 258,700 | 492 |
| 2025-04-04 | 514 | 519 | 500 | 510 | 178,800 | 510 |
| 2025-04-03 | 521 | 529 | 520 | 529 | 75,000 | 529 |
| 2025-04-02 | 541 | 541 | 534 | 537 | 47,100 | 537 |
| 2025-04-01 | 543 | 543 | 535 | 538 | 68,000 | 538 |
| 2025-03-31 | 547 | 547 | 537 | 537 | 127,800 | 537 |
| 2025-03-28 | 548 | 562 | 540 | 550 | 219,400 | 550 |
| 2025-03-27 | 585 | 589 | 581 | 589 | 189,800 | 589 |
| 2025-03-26 | 590 | 590 | 584 | 590 | 117,400 | 590 |
| 2025-03-25 | 588 | 588 | 584 | 586 | 72,200 | 586 |
| 2025-03-24 | 587 | 589 | 584 | 586 | 76,000 | 586 |
| 2025-03-21 | 589 | 592 | 584 | 585 | 106,700 | 585 |
| 2025-03-19 | 588 | 594 | 588 | 589 | 42,800 | 589 |
| 2025-03-18 | 584 | 591 | 584 | 588 | 51,000 | 588 |
| 2025-03-17 | 587 | 588 | 584 | 584 | 63,600 | 584 |
| 2025-03-14 | 583 | 587 | 583 | 585 | 39,800 | 585 |
| 2025-03-13 | 588 | 588 | 583 | 584 | 37,900 | 584 |
| 2025-03-12 | 584 | 587 | 583 | 585 | 40,700 | 585 |
| 2025-03-11 | 587 | 588 | 579 | 584 | 56,600 | 584 |
| 2025-03-10 | 595 | 595 | 588 | 590 | 79,400 | 590 |
| 2025-03-07 | 592 | 598 | 590 | 592 | 60,000 | 592 |
| 2025-03-06 | 594 | 600 | 591 | 599 | 64,300 | 599 |
| 2025-03-05 | 587 | 597 | 587 | 597 | 59,600 | 597 |
| 2025-03-04 | 586 | 590 | 582 | 588 | 84,600 | 588 |
| 2025-03-03 | 583 | 588 | 580 | 586 | 43,000 | 586 |
| 2025-02-28 | 579 | 583 | 576 | 578 | 37,600 | 578 |
| 2025-02-27 | 578 | 584 | 578 | 579 | 39,500 | 579 |
| 2025-02-26 | 583 | 585 | 577 | 584 | 65,500 | 584 |
| 2025-02-25 | 580 | 588 | 580 | 584 | 39,400 | 584 |
| 2025-02-21 | 589 | 590 | 583 | 588 | 28,400 | 588 |
| 2025-02-20 | 590 | 590 | 580 | 587 | 51,500 | 587 |
| 2025-02-19 | 591 | 591 | 587 | 589 | 10,900 | 589 |
| 2025-02-18 | 591 | 595 | 590 | 590 | 24,500 | 590 |
| 2025-02-17 | 590 | 595 | 587 | 594 | 27,000 | 594 |
| 2025-02-14 | 587 | 589 | 582 | 589 | 39,800 | 589 |
| 2025-02-13 | 586 | 590 | 586 | 587 | 36,200 | 587 |
| 2025-02-12 | 587 | 590 | 587 | 588 | 19,500 | 588 |
| 2025-02-10 | 587 | 592 | 586 | 586 | 87,700 | 586 |
| 2025-02-07 | 592 | 596 | 591 | 595 | 28,400 | 595 |
| 2025-02-06 | 591 | 597 | 591 | 596 | 37,300 | 596 |
| 2025-02-05 | 586 | 596 | 585 | 591 | 79,700 | 591 |
| 2025-02-04 | 584 | 586 | 580 | 583 | 32,300 | 583 |
| 2025-02-03 | 585 | 585 | 575 | 579 | 63,400 | 579 |
| 2025-01-31 | 585 | 585 | 579 | 585 | 24,900 | 585 |
| 2025-01-30 | 577 | 584 | 577 | 584 | 41,500 | 584 |
| 2025-01-29 | 580 | 582 | 578 | 578 | 24,700 | 578 |
| 2025-01-28 | 575 | 580 | 575 | 580 | 20,800 | 580 |
| 2025-01-27 | 573 | 578 | 572 | 576 | 15,300 | 576 |
| 2025-01-24 | 571 | 575 | 568 | 569 | 39,700 | 569 |
| 2025-01-23 | 571 | 572 | 567 | 570 | 35,000 | 570 |
| 2025-01-22 | 572 | 580 | 571 | 571 | 66,900 | 571 |
| 2025-01-21 | 574 | 575 | 565 | 572 | 70,400 | 572 |
| 2025-01-20 | 564 | 566 | 560 | 565 | 44,000 | 565 |
| 2025-01-17 | 558 | 560 | 555 | 558 | 38,100 | 558 |
| 2025-01-16 | 567 | 567 | 556 | 558 | 79,400 | 558 |
| 2025-01-15 | 575 | 575 | 563 | 566 | 43,600 | 566 |
| 2025-01-14 | 577 | 579 | 570 | 570 | 30,900 | 570 |
| 2025-01-10 | 580 | 582 | 577 | 579 | 55,800 | 579 |
| 2025-01-09 | 576 | 579 | 571 | 579 | 48,700 | 579 |
| 2025-01-08 | 578 | 580 | 575 | 575 | 25,100 | 575 |
| 2025-01-07 | 587 | 587 | 579 | 580 | 44,800 | 580 |
| 2025-01-06 | 582 | 585 | 580 | 583 | 51,800 | 583 |
分割・併合履歴 ： [2013-03-27]1株→3株 [2012-03-28]1株→100株 [2006-03-28]1株→3株