8999 グランディハウス(株) 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	554	558	552	553	17,100	553
2022-12-29	555	555	546	551	77,700	551
2022-12-28	550	559	549	559	44,400	559
2022-12-27	551	553	549	551	21,400	551
2022-12-26	543	550	543	548	29,700	548
2022-12-23	540	543	536	543	50,000	543
2022-12-22	540	545	539	545	54,900	545
2022-12-21	538	542	535	537	89,900	537
2022-12-20	562	565	537	540	314,400	540
2022-12-19	556	565	556	562	49,300	562
2022-12-16	559	564	556	558	50,700	558
2022-12-15	558	560	556	560	34,700	560
2022-12-14	558	558	555	558	18,000	558
2022-12-13	556	558	553	557	18,600	557
2022-12-12	556	556	552	555	38,200	555
2022-12-09	551	554	549	554	38,600	554
2022-12-08	552	552	545	549	38,100	549
2022-12-07	550	554	549	550	26,500	550
2022-12-06	548	550	546	549	28,500	549
2022-12-05	546	549	546	549	30,100	549
2022-12-02	551	551	544	547	38,800	547
2022-12-01	549	554	546	552	40,500	552
2022-11-30	553	554	548	548	28,600	548
2022-11-29	554	555	550	553	30,300	553
2022-11-28	554	555	551	555	37,800	555
2022-11-25	548	551	547	551	43,700	551
2022-11-24	546	548	545	548	42,900	548
2022-11-22	544	547	542	544	47,300	544
2022-11-21	543	545	541	543	44,600	543
2022-11-18	548	549	543	543	38,700	543
2022-11-17	542	547	542	547	29,600	547
2022-11-16	543	543	541	543	20,700	543
2022-11-15	541	545	540	543	30,100	543
2022-11-14	545	545	540	542	33,100	542
2022-11-11	548	549	542	546	49,800	546
2022-11-10	548	548	544	544	42,200	544
2022-11-09	547	547	543	546	45,000	546
2022-11-08	545	546	538	545	138,100	545
2022-11-07	549	550	544	548	72,700	548
2022-11-04	551	554	549	549	53,600	549
2022-11-02	553	557	552	556	47,300	556
2022-11-01	558	558	553	555	14,400	555
2022-10-31	553	555	550	554	25,600	554
2022-10-28	556	564	545	545	198,300	545
2022-10-27	554	556	551	554	24,900	554
2022-10-26	555	556	551	554	26,300	554
2022-10-25	551	554	551	552	34,100	552
2022-10-24	551	554	549	552	45,400	552
2022-10-21	550	554	549	551	22,300	551
2022-10-20	551	553	548	551	34,200	551
2022-10-19	551	555	548	551	34,200	551
2022-10-18	556	556	551	551	32,200	551
2022-10-17	552	555	550	550	30,700	550
2022-10-14	549	553	548	552	40,500	552
2022-10-13	550	551	544	547	44,600	547
2022-10-12	550	554	548	550	40,800	550
2022-10-11	559	559	548	550	69,200	550
2022-10-07	553	561	551	561	50,300	561
2022-10-06	549	555	549	554	38,800	554
2022-10-05	550	552	546	549	27,500	549
2022-10-04	545	549	544	549	32,100	549
2022-10-03	543	543	535	539	42,600	539
2022-09-30	543	545	539	543	61,900	543
2022-09-29	553	555	544	546	63,000	546
2022-09-28	554	554	540	549	88,600	549
2022-09-27	551	554	548	554	43,600	554
2022-09-26	560	560	545	545	74,100	545
2022-09-22	554	561	553	558	51,200	558
2022-09-21	560	560	554	559	50,600	559
2022-09-20	554	560	553	560	45,100	560
2022-09-16	555	557	551	551	32,600	551
2022-09-15	553	556	552	556	26,500	556
2022-09-14	548	554	547	553	59,300	553
2022-09-13	559	559	553	556	27,100	556
2022-09-12	562	562	552	559	97,600	559
2022-09-09	550	552	549	552	53,200	552
2022-09-08	554	555	542	548	84,500	548
2022-09-07	549	550	545	550	40,800	550
2022-09-06	544	547	543	547	24,600	547
2022-09-05	543	545	542	543	31,100	543
2022-09-02	548	548	542	546	55,700	546
2022-09-01	548	550	545	546	38,500	546
2022-08-31	549	550	547	548	41,500	548
2022-08-30	547	552	547	551	46,900	551
2022-08-29	544	549	543	546	41,600	546
2022-08-26	546	548	546	548	36,100	548
2022-08-25	548	549	545	546	61,100	546
2022-08-24	549	549	547	549	44,100	549
2022-08-23	551	551	548	548	42,300	548
2022-08-22	550	555	549	551	42,900	551
2022-08-19	554	555	552	552	39,400	552
2022-08-18	550	553	545	553	60,600	553
2022-08-17	554	556	551	554	52,200	554
2022-08-16	554	556	551	554	48,400	554
2022-08-15	548	552	545	552	44,500	552
2022-08-12	548	549	544	548	65,200	548
2022-08-10	541	545	537	545	103,400	545
2022-08-09	550	551	542	547	83,100	547
2022-08-08	543	548	543	544	63,100	544
2022-08-05	541	551	541	549	44,300	549
2022-08-04	553	553	543	545	81,100	545
2022-08-03	555	555	541	550	102,200	550
2022-08-02	556	558	552	556	29,200	556
2022-08-01	565	565	556	561	65,900	561
2022-07-29	569	569	561	564	73,300	564
2022-07-28	564	570	557	570	109,500	570
2022-07-27	557	563	555	558	47,000	558
2022-07-26	552	558	552	555	30,800	555
2022-07-25	557	559	548	551	68,900	551
2022-07-22	551	563	551	563	107,200	563
2022-07-21	548	550	544	550	203,300	550
2022-07-20	539	544	538	544	79,700	544
2022-07-19	534	536	531	536	28,000	536
2022-07-15	537	537	529	530	41,700	530
2022-07-14	536	539	534	536	27,600	536
2022-07-13	538	538	533	537	22,100	537
2022-07-12	538	538	531	535	44,800	535
2022-07-11	532	539	532	538	78,900	538
2022-07-08	534	536	531	534	66,000	534
2022-07-07	530	536	527	533	48,200	533
2022-07-06	533	534	525	530	67,300	530
2022-07-05	540	540	536	536	51,000	536
2022-07-04	535	543	531	543	78,200	543
2022-07-01	536	536	526	530	56,900	530
2022-06-30	540	541	532	534	58,500	534
2022-06-29	533	540	530	540	73,300	540
2022-06-28	530	534	530	534	28,500	534
2022-06-27	537	537	530	532	27,000	532
2022-06-24	536	537	533	536	34,700	536
2022-06-23	535	538	531	538	46,400	538
2022-06-22	535	536	528	533	26,900	533
2022-06-21	526	536	526	532	55,000	532
2022-06-20	532	532	523	525	58,700	525
2022-06-17	521	534	516	528	134,300	528
2022-06-16	530	532	525	530	58,300	530
2022-06-15	530	534	523	523	77,600	523
2022-06-14	525	532	524	532	87,400	532
2022-06-13	531	534	529	532	54,600	532
2022-06-10	539	539	533	538	91,300	538
2022-06-09	535	542	535	541	73,800	541
2022-06-08	540	540	533	536	62,500	536
2022-06-07	536	538	533	536	67,000	536
2022-06-06	536	537	531	532	57,900	532
2022-06-03	540	543	535	536	36,100	536
2022-06-02	534	537	531	537	28,200	537
2022-06-01	531	539	531	538	81,000	538
2022-05-31	531	539	527	530	122,100	530
2022-05-30	524	533	520	533	192,900	533
2022-05-27	524	524	512	522	101,900	522
2022-05-26	521	523	519	520	42,700	520
2022-05-25	512	517	512	517	60,200	517
2022-05-24	525	525	514	515	64,900	515
2022-05-23	522	525	520	523	64,800	523
2022-05-20	513	517	510	517	57,800	517
2022-05-19	515	521	510	516	94,000	516
2022-05-18	522	525	520	525	61,000	525
2022-05-17	523	525	520	525	42,000	525
2022-05-16	532	533	519	523	52,700	523
2022-05-13	515	525	515	522	88,000	522
2022-05-12	515	521	510	510	85,700	510
2022-05-11	518	522	516	520	39,300	520
2022-05-10	520	525	503	521	138,800	521
2022-05-09	536	537	527	530	99,100	530
2022-05-06	527	535	524	530	48,300	530
2022-05-02	526	530	523	527	32,400	527
2022-04-28	519	528	514	526	41,200	526
2022-04-27	509	517	507	517	56,800	517
2022-04-26	514	517	511	512	29,800	512
2022-04-25	519	521	513	514	48,500	514
2022-04-22	527	528	524	526	23,600	526
2022-04-21	527	535	527	531	53,600	531
2022-04-20	527	529	524	527	50,900	527
2022-04-19	530	530	524	525	23,600	525
2022-04-18	529	529	523	525	48,700	525
2022-04-15	525	532	523	532	48,900	532
2022-04-14	524	528	521	525	33,600	525
2022-04-13	520	521	516	520	36,200	520
2022-04-12	522	524	518	520	39,500	520
2022-04-11	526	531	521	523	93,100	523
2022-04-08	524	526	518	526	92,500	526
2022-04-07	523	523	513	521	52,500	521
2022-04-06	530	531	521	524	53,100	524
2022-04-05	534	538	530	533	75,200	533
2022-04-04	531	535	527	533	93,200	533
2022-04-01	521	537	516	531	119,300	531
2022-03-31	542	542	522	522	124,000	522
2022-03-30	544	545	535	544	145,500	544
2022-03-29	571	575	566	569	164,200	569
2022-03-28	584	584	571	571	126,900	571
2022-03-25	586	586	577	584	70,800	584
2022-03-24	582	588	577	588	70,500	588
2022-03-23	590	594	586	589	82,300	589
2022-03-22	585	588	583	586	84,000	586
2022-03-18	573	582	572	582	54,900	582
2022-03-17	576	579	571	573	65,700	573
2022-03-16	575	575	570	573	54,100	573
2022-03-15	569	575	567	573	44,000	573
2022-03-14	565	576	565	569	78,700	569
2022-03-11	555	572	554	568	117,300	568
2022-03-10	555	564	552	564	120,900	564
2022-03-09	533	546	533	541	84,900	541
2022-03-08	540	546	528	532	162,300	532
2022-03-07	561	561	547	550	130,100	550
2022-03-04	578	579	564	568	110,000	568
2022-03-03	575	581	575	577	53,300	577
2022-03-02	572	578	570	574	61,000	574
2022-03-01	584	586	576	579	118,100	579
2022-02-28	580	582	572	578	127,800	578
2022-02-25	566	579	562	575	108,400	575
2022-02-24	568	574	561	566	88,500	566
2022-02-22	565	571	563	571	78,300	571
2022-02-21	571	579	570	572	99,200	572
2022-02-18	573	579	573	578	48,000	578
2022-02-17	576	584	575	581	78,500	581
2022-02-16	585	586	572	582	129,100	582
2022-02-15	586	594	577	580	147,900	580
2022-02-14	571	592	566	589	156,800	589
2022-02-10	590	592	574	590	258,800	590
2022-02-09	570	588	561	577	438,400	577
2022-02-08	540	564	538	558	754,000	558
2022-02-07	507	510	505	507	90,600	507
2022-02-04	500	505	500	503	48,900	503
2022-02-03	499	504	497	501	51,000	501
2022-02-02	498	501	495	500	45,100	500
2022-02-01	497	500	495	498	24,300	498
2022-01-31	488	497	488	496	30,500	496
2022-01-28	488	490	485	487	45,000	487
2022-01-27	489	492	478	487	91,800	487
2022-01-26	488	491	485	486	21,000	486
2022-01-25	489	491	484	487	54,300	487
2022-01-24	483	492	481	492	36,700	492
2022-01-21	480	483	465	483	97,300	483
2022-01-20	480	487	478	483	20,800	483
2022-01-19	488	489	477	477	59,700	477
2022-01-18	502	502	489	489	39,300	489
2022-01-17	493	502	493	502	58,900	502
2022-01-14	494	495	488	492	47,800	492
2022-01-13	493	498	492	494	44,000	494
2022-01-12	493	493	490	492	35,300	492
2022-01-11	494	494	487	493	44,400	493
2022-01-07	490	493	486	493	39,200	493
2022-01-06	490	493	488	488	27,900	488
2022-01-05	491	493	489	492	21,100	492
2022-01-04	494	495	490	491	51,300	491

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