8999 グランディハウス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	483	491	483	491	30,000	491
2021-12-29	479	487	479	487	24,800	487
2021-12-28	478	482	477	482	26,400	482
2021-12-27	479	479	473	475	23,800	475
2021-12-24	480	480	474	476	43,700	476
2021-12-23	480	483	477	481	42,800	481
2021-12-22	475	477	474	476	20,700	476
2021-12-21	471	476	467	474	38,400	474
2021-12-20	479	480	470	470	37,400	470
2021-12-17	483	487	479	479	48,900	479
2021-12-16	480	485	479	485	54,900	485
2021-12-15	474	478	474	477	27,100	477
2021-12-14	477	480	473	474	31,300	474
2021-12-13	483	483	473	479	25,700	479
2021-12-10	478	479	473	479	47,600	479
2021-12-09	483	483	477	479	26,800	479
2021-12-08	486	486	480	483	35,100	483
2021-12-07	472	485	472	485	44,800	485
2021-12-06	472	473	468	469	30,700	469
2021-12-03	460	473	460	472	33,100	472
2021-12-02	465	468	460	460	49,100	460
2021-12-01	458	472	456	465	106,600	465
2021-11-30	469	475	458	458	52,400	458
2021-11-29	464	473	459	461	72,700	461
2021-11-26	485	485	472	472	120,200	472
2021-11-25	495	495	487	487	42,400	487
2021-11-24	497	498	491	494	45,900	494
2021-11-22	492	497	487	494	21,300	494
2021-11-19	492	492	486	492	35,800	492
2021-11-18	493	495	487	492	56,300	492
2021-11-17	499	499	493	493	32,300	493
2021-11-16	508	509	498	499	58,000	499
2021-11-15	511	512	504	508	58,000	508
2021-11-12	490	512	489	512	186,200	512
2021-11-11	499	499	488	488	55,900	488
2021-11-10	484	505	484	503	175,900	503
2021-11-09	501	505	483	490	207,100	490
2021-11-08	498	500	487	492	88,300	492
2021-11-05	494	498	493	496	50,900	496
2021-11-04	497	498	494	494	69,100	494
2021-11-02	490	497	490	496	35,900	496
2021-11-01	494	494	486	488	40,900	488
2021-10-29	489	489	483	485	30,600	485
2021-10-28	484	490	481	489	56,600	489
2021-10-27	494	494	486	486	32,300	486
2021-10-26	502	502	492	494	40,700	494
2021-10-25	503	505	495	495	47,100	495
2021-10-22	499	506	495	505	82,700	505
2021-10-21	496	510	493	503	183,500	503
2021-10-20	493	498	490	493	69,500	493
2021-10-19	489	492	487	490	36,100	490
2021-10-18	487	489	485	489	25,300	489
2021-10-15	480	487	479	487	16,500	487
2021-10-14	480	484	476	480	47,100	480
2021-10-13	489	489	479	479	38,200	479
2021-10-12	491	491	485	486	12,200	486
2021-10-11	488	491	485	491	38,900	491
2021-10-08	485	489	484	489	45,200	489
2021-10-07	480	483	476	479	44,300	479
2021-10-06	484	489	479	482	41,700	482
2021-10-05	479	484	472	480	63,000	480
2021-10-04	490	490	478	479	57,200	479
2021-10-01	489	489	482	486	68,600	486
2021-09-30	500	500	491	493	26,000	493
2021-09-29	492	501	492	501	48,900	501
2021-09-28	497	501	492	501	85,900	501
2021-09-27	499	505	497	497	96,800	497
2021-09-24	490	499	488	499	135,200	499
2021-09-22	486	487	479	484	86,100	484
2021-09-21	491	494	483	486	92,800	486
2021-09-17	494	502	491	501	70,300	501
2021-09-16	494	495	484	494	67,700	494
2021-09-15	504	504	493	496	55,500	496
2021-09-14	505	507	503	505	81,400	505
2021-09-13	500	507	496	507	70,700	507
2021-09-10	492	500	491	500	125,100	500
2021-09-09	487	490	485	490	46,900	490
2021-09-08	483	488	483	487	47,900	487
2021-09-07	488	490	482	485	57,800	485
2021-09-06	491	494	484	487	43,700	487
2021-09-03	485	490	483	489	34,600	489
2021-09-02	490	490	482	482	43,000	482
2021-09-01	496	496	491	491	45,300	491
2021-08-31	490	497	489	496	70,900	496
2021-08-30	483	495	482	495	74,400	495
2021-08-27	480	483	476	479	33,800	479
2021-08-26	480	486	480	485	52,400	485
2021-08-25	480	482	476	478	66,000	478
2021-08-24	467	480	466	480	135,800	480
2021-08-23	457	466	456	465	121,700	465
2021-08-20	456	458	448	456	101,500	456
2021-08-19	455	463	446	459	221,800	459
2021-08-18	465	465	457	458	1,011,500	458
2021-08-17	460	468	458	460	500,300	460
2021-08-16	458	460	453	457	169,000	457
2021-08-13	468	469	461	461	135,700	461
2021-08-12	454	476	451	470	236,200	470
2021-08-11	458	471	456	457	535,900	457
2021-08-10	486	504	485	498	253,100	498
2021-08-06	486	487	471	487	136,200	487
2021-08-05	466	524	460	490	1,006,000	490
2021-08-04	447	454	445	450	59,900	450
2021-08-03	448	448	442	448	28,200	448
2021-08-02	438	448	438	448	44,600	448
2021-07-30	439	439	434	434	16,900	434
2021-07-29	442	442	438	441	13,000	441
2021-07-28	443	443	440	443	11,800	443
2021-07-27	443	444	441	443	20,700	443
2021-07-26	441	446	438	441	46,000	441
2021-07-21	455	455	434	440	181,900	440
2021-07-20	433	440	430	440	62,500	440
2021-07-19	439	439	431	431	25,900	431
2021-07-16	430	441	429	440	36,500	440
2021-07-15	437	437	430	430	25,800	430
2021-07-14	436	437	432	435	17,700	435
2021-07-13	432	438	431	438	35,600	438
2021-07-12	433	433	426	431	50,700	431
2021-07-09	421	427	418	426	69,400	426
2021-07-08	432	432	424	424	32,900	424
2021-07-07	430	433	428	430	12,900	430
2021-07-06	433	435	431	434	17,500	434
2021-07-05	435	435	430	431	123,100	431
2021-07-02	425	429	425	426	43,300	426
2021-07-01	429	429	425	427	39,400	427
2021-06-30	431	433	429	431	44,200	431
2021-06-29	430	430	425	429	18,200	429
2021-06-28	432	433	428	431	36,200	431
2021-06-25	429	429	424	428	50,200	428
2021-06-24	424	427	422	426	18,700	426
2021-06-23	424	425	422	423	29,800	423
2021-06-22	424	427	422	426	23,000	426
2021-06-21	421	422	416	418	37,100	418
2021-06-18	428	428	420	424	35,800	424
2021-06-17	422	428	420	426	31,700	426
2021-06-16	423	426	419	422	64,200	422
2021-06-15	427	428	423	423	46,300	423
2021-06-14	435	435	426	428	22,600	428
2021-06-11	432	434	429	432	29,200	432
2021-06-10	432	433	428	430	47,000	430
2021-06-09	427	433	427	433	55,400	433
2021-06-08	428	429	425	428	28,900	428
2021-06-07	427	429	425	427	43,300	427
2021-06-04	429	429	425	428	22,600	428
2021-06-03	431	434	429	430	22,700	430
2021-06-02	434	437	429	430	54,400	430
2021-06-01	428	434	428	434	31,300	434
2021-05-31	433	433	421	425	51,100	425
2021-05-28	426	434	426	434	42,000	434
2021-05-27	428	429	423	424	57,600	424
2021-05-26	440	441	426	428	105,200	428
2021-05-25	445	446	438	441	44,400	441
2021-05-24	441	445	441	445	30,600	445
2021-05-21	441	443	440	440	25,300	440
2021-05-20	438	444	438	443	17,200	443
2021-05-19	440	445	437	439	27,000	439
2021-05-18	433	444	433	444	47,600	444
2021-05-17	440	444	433	433	65,700	433
2021-05-14	438	445	437	442	48,700	442
2021-05-13	435	444	433	438	69,400	438
2021-05-12	447	449	438	440	61,000	440
2021-05-11	462	465	450	450	81,600	450
2021-05-10	469	473	465	465	76,900	465
2021-05-07	461	467	461	465	66,400	465
2021-05-06	454	459	454	458	36,500	458
2021-04-30	448	454	447	450	28,700	450
2021-04-28	450	451	445	445	23,600	445
2021-04-27	445	454	445	450	33,600	450
2021-04-26	450	451	443	445	38,500	445
2021-04-23	454	456	450	452	42,700	452
2021-04-22	445	453	444	451	55,800	451
2021-04-21	452	453	435	441	86,300	441
2021-04-20	455	457	452	454	36,300	454
2021-04-19	461	461	456	456	23,800	456
2021-04-16	458	460	455	457	10,800	457
2021-04-15	454	462	454	460	55,000	460
2021-04-14	456	456	452	453	29,500	453
2021-04-13	457	462	457	457	20,800	457
2021-04-12	462	462	455	458	51,700	458
2021-04-09	447	461	447	461	104,300	461
2021-04-08	460	461	446	447	113,600	447
2021-04-07	457	464	454	460	60,900	460
2021-04-06	466	467	453	457	63,700	457
2021-04-05	455	458	449	458	44,800	458
2021-04-02	463	463	446	451	92,500	451
2021-04-01	483	483	459	462	130,600	462
2021-03-31	480	492	477	483	139,700	483
2021-03-30	474	480	466	478	235,800	478
2021-03-29	518	518	498	506	292,900	506
2021-03-26	515	516	506	514	143,400	514
2021-03-25	496	517	496	515	152,800	515
2021-03-24	499	499	485	488	152,300	488
2021-03-23	517	521	502	505	173,500	505
2021-03-22	514	522	511	517	126,700	517
2021-03-19	508	514	505	514	110,100	514
2021-03-18	509	510	503	510	89,800	510
2021-03-17	509	509	506	509	41,100	509
2021-03-16	511	512	507	510	67,100	510
2021-03-15	496	512	494	510	138,400	510
2021-03-12	493	497	488	496	87,700	496
2021-03-11	490	496	489	491	59,500	491
2021-03-10	499	499	485	493	86,300	493
2021-03-09	481	494	478	494	130,600	494
2021-03-08	479	481	476	480	60,600	480
2021-03-05	474	475	465	475	84,600	475
2021-03-04	474	474	466	473	66,900	473
2021-03-03	471	474	466	474	55,400	474
2021-03-02	472	475	468	468	65,000	468
2021-03-01	465	472	463	472	92,800	472
2021-02-26	468	468	459	459	73,300	459
2021-02-25	479	479	463	470	97,900	470
2021-02-24	463	477	460	475	162,100	475
2021-02-22	458	464	454	457	71,100	457
2021-02-19	457	458	451	453	53,800	453
2021-02-18	465	465	455	457	89,500	457
2021-02-17	458	464	452	462	72,600	462
2021-02-16	465	466	454	458	111,200	458
2021-02-15	468	468	459	466	92,400	466
2021-02-12	458	469	458	463	95,900	463
2021-02-10	450	460	448	456	73,400	456
2021-02-09	460	465	446	452	141,900	452
2021-02-08	440	460	440	449	160,900	449
2021-02-05	430	438	430	435	63,000	435
2021-02-04	423	429	422	429	68,300	429
2021-02-03	416	425	415	421	73,300	421
2021-02-02	411	413	406	412	50,100	412
2021-02-01	406	411	406	408	70,400	408
2021-01-29	410	411	402	405	97,300	405
2021-01-28	406	411	406	409	167,000	409
2021-01-27	420	420	406	409	183,600	409
2021-01-26	422	424	417	418	67,400	418
2021-01-25	432	433	422	423	89,000	423
2021-01-22	425	433	423	432	46,500	432
2021-01-21	427	427	422	425	40,200	425
2021-01-20	420	425	417	421	65,000	421
2021-01-19	418	426	418	420	35,000	420
2021-01-18	423	423	416	420	37,100	420
2021-01-15	425	427	421	423	37,700	423
2021-01-14	425	428	423	425	65,500	425
2021-01-13	425	428	424	427	32,100	427
2021-01-12	426	430	423	428	106,900	428
2021-01-08	413	425	411	425	93,100	425
2021-01-07	409	415	407	410	43,900	410
2021-01-06	405	407	401	406	27,500	406
2021-01-05	407	407	401	407	51,000	407
2021-01-04	407	408	395	408	67,900	408

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

2024年06月
日	月	火	水	木	金	土
« 05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