8999 グランディハウス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	609	614	607	614	62,900	614
2023-12-28	607	613	605	609	91,200	609
2023-12-27	601	607	600	607	66,400	607
2023-12-26	599	602	597	599	34,400	599
2023-12-25	598	601	597	600	30,100	600
2023-12-22	594	598	594	598	31,200	598
2023-12-21	595	595	592	593	19,300	593
2023-12-20	594	597	594	595	44,100	595
2023-12-19	591	594	589	594	38,900	594
2023-12-18	590	592	585	590	41,200	590
2023-12-15	586	593	586	593	29,800	593
2023-12-14	598	598	588	591	49,700	591
2023-12-13	595	596	591	595	27,100	595
2023-12-12	598	598	590	592	50,300	592
2023-12-11	590	591	586	591	66,900	591
2023-12-08	596	596	586	588	101,600	588
2023-12-07	599	599	595	596	26,000	596
2023-12-06	591	600	591	600	54,600	600
2023-12-05	598	598	591	591	41,700	591
2023-12-04	592	598	592	597	57,600	597
2023-12-01	593	593	588	591	44,900	591
2023-11-30	589	590	583	590	51,200	590
2023-11-29	594	596	588	588	65,500	588
2023-11-28	591	595	591	595	44,600	595
2023-11-27	593	598	591	593	53,500	593
2023-11-24	588	593	588	591	71,100	591
2023-11-22	582	590	581	588	44,100	588
2023-11-21	578	585	577	580	95,200	580
2023-11-20	581	583	575	576	75,000	576
2023-11-17	572	579	572	579	72,500	579
2023-11-16	572	578	571	572	70,400	572
2023-11-15	575	575	567	573	187,500	573
2023-11-14	590	594	573	577	263,300	577
2023-11-13	625	630	620	620	45,700	620
2023-11-10	628	628	622	624	53,600	624
2023-11-09	617	629	617	629	52,200	629
2023-11-08	629	629	612	621	60,900	621
2023-11-07	625	630	622	625	42,300	625
2023-11-06	615	627	614	625	94,900	625
2023-11-02	614	617	610	617	92,200	617
2023-11-01	618	620	610	614	66,900	614
2023-10-31	606	609	597	609	95,500	609
2023-10-30	621	621	605	606	209,200	606
2023-10-27	615	624	614	624	72,800	624
2023-10-26	620	623	614	615	65,000	615
2023-10-25	620	625	620	623	57,000	623
2023-10-24	622	625	611	619	82,800	619
2023-10-23	627	629	620	620	38,400	620
2023-10-20	626	631	622	627	47,100	627
2023-10-19	624	631	624	627	33,700	627
2023-10-18	629	632	628	632	34,100	632
2023-10-17	629	633	622	629	90,800	629
2023-10-16	623	626	621	625	36,900	625
2023-10-13	633	639	623	623	64,800	623
2023-10-12	640	642	636	642	30,200	642
2023-10-11	649	649	640	642	46,000	642
2023-10-10	653	653	644	648	75,300	648
2023-10-06	631	641	631	639	41,800	639
2023-10-05	612	629	612	629	68,700	629
2023-10-04	619	621	606	606	125,800	606
2023-10-03	640	640	622	622	75,100	622
2023-10-02	645	654	641	641	68,300	641
2023-09-29	652	654	637	639	76,400	639
2023-09-28	655	657	649	653	85,700	653
2023-09-27	651	660	644	660	80,500	660
2023-09-26	651	653	645	652	53,200	652
2023-09-25	655	658	651	651	44,900	651
2023-09-22	651	660	646	658	70,100	658
2023-09-21	650	656	648	650	56,400	650
2023-09-20	655	660	649	649	63,500	649
2023-09-19	640	655	638	655	105,500	655
2023-09-15	636	644	630	639	172,400	639
2023-09-14	626	630	625	628	55,900	628
2023-09-13	627	628	624	627	43,100	627
2023-09-12	626	628	622	628	62,300	628
2023-09-11	635	635	620	621	122,900	621
2023-09-08	627	632	626	630	60,400	630
2023-09-07	628	632	626	629	71,600	629
2023-09-06	622	629	622	626	81,300	626
2023-09-05	618	620	615	619	46,300	619
2023-09-04	615	618	613	618	77,600	618
2023-09-01	604	611	604	610	64,200	610
2023-08-31	607	612	607	608	57,400	608
2023-08-30	603	607	601	606	62,600	606
2023-08-29	603	603	597	601	50,800	601
2023-08-28	594	601	592	601	90,900	601
2023-08-25	590	595	588	591	56,900	591
2023-08-24	592	596	591	595	51,700	595
2023-08-23	585	592	585	591	58,200	591
2023-08-22	578	585	576	584	56,400	584
2023-08-21	580	585	576	576	68,100	576
2023-08-18	595	597	579	582	171,300	582
2023-08-17	570	572	565	572	79,200	572
2023-08-16	576	578	570	570	105,400	570
2023-08-15	580	583	575	580	83,500	580
2023-08-14	599	599	580	583	183,000	583
2023-08-10	612	618	609	617	73,400	617
2023-08-09	612	612	607	612	51,700	612
2023-08-08	609	613	607	611	43,800	611
2023-08-07	603	608	602	608	39,100	608
2023-08-04	604	607	602	602	26,300	602
2023-08-03	608	608	601	602	50,100	602
2023-08-02	608	614	605	610	71,500	610
2023-08-01	607	610	604	608	45,900	608
2023-07-31	605	611	605	607	64,300	607
2023-07-28	601	603	593	603	239,400	603
2023-07-27	603	605	602	604	31,100	604
2023-07-26	606	606	601	605	50,300	605
2023-07-25	609	613	606	606	91,200	606
2023-07-24	604	608	601	608	75,100	608
2023-07-21	608	608	600	604	115,800	604
2023-07-20	596	612	590	610	349,400	610
2023-07-19	587	590	582	587	68,400	587
2023-07-18	579	582	578	582	45,800	582
2023-07-14	577	579	572	576	75,700	576
2023-07-13	579	582	576	577	44,700	577
2023-07-12	583	583	578	579	63,200	579
2023-07-11	581	583	578	580	61,500	580
2023-07-10	581	586	580	581	70,400	581
2023-07-07	586	588	581	584	51,000	584
2023-07-06	587	589	583	586	64,100	586
2023-07-05	588	591	586	589	88,400	589
2023-07-04	584	592	584	592	51,600	592
2023-07-03	584	588	583	585	51,300	585
2023-06-30	582	582	578	581	39,700	581
2023-06-29	584	586	580	582	38,900	582
2023-06-28	579	584	579	583	45,000	583
2023-06-27	574	579	572	578	37,500	578
2023-06-26	576	578	571	576	48,600	576
2023-06-23	584	584	573	576	61,500	576
2023-06-22	579	584	578	584	63,900	584
2023-06-21	569	579	567	579	85,900	579
2023-06-20	571	574	569	570	63,400	570
2023-06-19	575	575	570	572	67,600	572
2023-06-16	574	576	571	574	72,100	574
2023-06-15	568	574	566	571	59,100	571
2023-06-14	564	567	564	567	53,100	567
2023-06-13	560	564	560	563	61,400	563
2023-06-12	557	562	556	558	107,700	558
2023-06-09	546	553	546	553	69,500	553
2023-06-08	545	549	545	545	40,300	545
2023-06-07	550	553	536	545	198,800	545
2023-06-06	552	552	549	549	54,600	549
2023-06-05	554	555	550	552	55,800	552
2023-06-02	542	549	542	549	43,500	549
2023-06-01	539	544	539	541	42,600	541
2023-05-31	547	547	538	538	114,800	538
2023-05-30	545	550	541	550	93,900	550
2023-05-29	547	548	545	545	39,600	545
2023-05-26	550	550	544	544	69,200	544
2023-05-25	551	553	548	552	63,200	552
2023-05-24	552	554	551	552	31,700	552
2023-05-23	556	559	551	553	74,000	553
2023-05-22	556	562	555	557	66,400	557
2023-05-19	557	560	557	558	27,900	558
2023-05-18	557	560	554	557	54,000	557
2023-05-17	555	559	555	555	35,100	555
2023-05-16	560	560	555	555	47,300	555
2023-05-15	564	564	557	563	61,600	563
2023-05-12	558	560	556	557	40,300	557
2023-05-11	562	562	558	560	27,500	560
2023-05-10	565	566	562	562	44,000	562
2023-05-09	565	567	562	565	57,700	565
2023-05-08	560	564	559	563	35,900	563
2023-05-02	563	564	558	561	36,800	561
2023-05-01	564	567	560	561	51,200	561
2023-04-28	562	563	558	563	75,700	563
2023-04-27	556	560	556	560	161,800	560
2023-04-26	559	559	555	555	53,900	555
2023-04-25	559	561	558	559	56,100	559
2023-04-24	558	560	556	558	51,700	558
2023-04-21	554	557	552	556	31,300	556
2023-04-20	551	557	551	556	42,500	556
2023-04-19	552	552	548	552	36,800	552
2023-04-18	553	553	550	552	38,900	552
2023-04-17	553	553	546	551	38,200	551
2023-04-14	550	553	548	550	49,000	550
2023-04-13	547	549	544	549	44,800	549
2023-04-12	548	550	546	547	45,900	547
2023-04-11	545	548	543	548	54,700	548
2023-04-10	540	545	539	543	76,600	543
2023-04-07	537	540	536	539	41,100	539
2023-04-06	538	540	534	535	73,300	535
2023-04-05	547	547	537	538	101,500	538
2023-04-04	550	551	546	550	71,400	550
2023-04-03	552	552	545	545	47,300	545
2023-03-31	546	553	544	549	80,900	549
2023-03-30	533	542	532	542	165,100	542
2023-03-29	561	565	560	563	228,700	563
2023-03-28	568	570	558	561	156,600	561
2023-03-27	571	573	564	568	103,100	568
2023-03-24	569	572	566	567	98,100	567
2023-03-23	570	574	564	573	65,700	573
2023-03-22	565	572	557	571	204,600	571
2023-03-20	586	586	573	575	100,200	575
2023-03-17	587	590	581	586	56,200	586
2023-03-16	582	587	581	583	88,600	583
2023-03-15	589	598	589	598	62,200	598
2023-03-14	595	595	580	580	140,800	580
2023-03-13	598	603	592	603	92,600	603
2023-03-10	611	614	605	606	112,000	606
2023-03-09	609	616	608	613	85,500	613
2023-03-08	594	606	594	606	119,000	606
2023-03-07	594	596	591	595	55,900	595
2023-03-06	598	598	591	594	79,200	594
2023-03-03	596	597	592	592	49,800	592
2023-03-02	595	598	592	592	45,900	592
2023-03-01	590	594	586	594	65,400	594
2023-02-28	597	599	590	590	50,300	590
2023-02-27	588	599	587	594	128,500	594
2023-02-24	585	588	584	584	65,300	584
2023-02-22	582	585	580	583	48,700	583
2023-02-21	585	586	581	584	38,800	584
2023-02-20	571	582	571	580	85,300	580
2023-02-17	568	570	566	570	35,400	570
2023-02-16	571	571	563	568	38,800	568
2023-02-15	569	570	564	567	66,600	567
2023-02-14	582	582	556	569	202,400	569
2023-02-13	577	584	576	578	37,700	578
2023-02-10	574	577	573	577	41,600	577
2023-02-09	573	575	572	575	31,500	575
2023-02-08	575	575	571	575	37,800	575
2023-02-07	572	576	572	575	26,000	575
2023-02-06	575	575	572	573	25,400	573
2023-02-03	575	579	573	574	35,000	574
2023-02-02	584	585	575	575	28,600	575
2023-02-01	584	590	582	584	47,900	584
2023-01-31	578	588	575	582	99,600	582
2023-01-30	582	582	573	579	196,800	579
2023-01-27	578	582	575	582	74,200	582
2023-01-26	577	577	573	576	31,500	576
2023-01-25	569	577	569	574	40,700	574
2023-01-24	569	573	567	572	40,700	572
2023-01-23	570	570	564	568	39,400	568
2023-01-20	564	567	563	564	29,800	564
2023-01-19	563	568	561	564	42,200	564
2023-01-18	560	566	558	564	52,400	564
2023-01-17	556	561	555	561	55,500	561
2023-01-16	555	556	551	556	36,600	556
2023-01-13	553	557	553	557	36,200	557
2023-01-12	560	560	554	554	49,400	554
2023-01-11	560	563	558	563	26,400	563
2023-01-10	563	563	555	555	56,400	555
2023-01-06	552	559	551	558	55,100	558
2023-01-05	555	556	547	552	57,800	552
2023-01-04	554	556	552	553	56,400	553

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