8999 グランディハウス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 580 | 581 | 569 | 573 | 50,100 | 573 |
| 2024-12-27 | 594 | 594 | 571 | 580 | 93,400 | 580 |
| 2024-12-26 | 568 | 574 | 568 | 574 | 46,600 | 574 |
| 2024-12-25 | 560 | 570 | 560 | 570 | 57,900 | 570 |
| 2024-12-24 | 570 | 573 | 567 | 572 | 34,900 | 572 |
| 2024-12-23 | 567 | 570 | 562 | 570 | 41,900 | 570 |
| 2024-12-20 | 561 | 564 | 560 | 564 | 20,600 | 564 |
| 2024-12-19 | 555 | 561 | 555 | 558 | 27,400 | 558 |
| 2024-12-18 | 559 | 560 | 555 | 559 | 28,800 | 559 |
| 2024-12-17 | 564 | 564 | 559 | 559 | 42,700 | 559 |
| 2024-12-16 | 565 | 565 | 560 | 560 | 16,700 | 560 |
| 2024-12-13 | 561 | 566 | 561 | 563 | 29,500 | 563 |
| 2024-12-12 | 562 | 564 | 560 | 563 | 24,900 | 563 |
| 2024-12-11 | 561 | 562 | 559 | 560 | 20,500 | 560 |
| 2024-12-10 | 566 | 566 | 561 | 562 | 44,800 | 562 |
| 2024-12-09 | 559 | 562 | 555 | 561 | 39,600 | 561 |
| 2024-12-06 | 559 | 559 | 556 | 556 | 9,500 | 556 |
| 2024-12-05 | 550 | 559 | 549 | 559 | 44,300 | 559 |
| 2024-12-04 | 555 | 555 | 549 | 550 | 41,300 | 550 |
| 2024-12-03 | 554 | 562 | 553 | 559 | 50,100 | 559 |
| 2024-12-02 | 546 | 553 | 545 | 550 | 26,400 | 550 |
| 2024-11-29 | 546 | 550 | 546 | 547 | 17,300 | 547 |
| 2024-11-28 | 545 | 549 | 545 | 546 | 26,700 | 546 |
| 2024-11-27 | 554 | 554 | 546 | 547 | 30,600 | 547 |
| 2024-11-26 | 559 | 559 | 552 | 554 | 25,300 | 554 |
| 2024-11-25 | 556 | 564 | 556 | 559 | 30,300 | 559 |
| 2024-11-22 | 554 | 561 | 552 | 561 | 25,300 | 561 |
| 2024-11-21 | 551 | 555 | 551 | 554 | 16,900 | 554 |
| 2024-11-20 | 550 | 556 | 549 | 556 | 28,300 | 556 |
| 2024-11-19 | 551 | 553 | 549 | 550 | 16,600 | 550 |
| 2024-11-18 | 545 | 552 | 545 | 548 | 18,200 | 548 |
| 2024-11-15 | 549 | 553 | 545 | 547 | 66,200 | 547 |
| 2024-11-14 | 559 | 567 | 547 | 547 | 88,300 | 547 |
| 2024-11-13 | 561 | 563 | 552 | 552 | 42,400 | 552 |
| 2024-11-12 | 563 | 567 | 563 | 563 | 22,300 | 563 |
| 2024-11-11 | 567 | 570 | 558 | 567 | 58,400 | 567 |
| 2024-11-08 | 565 | 568 | 557 | 568 | 26,200 | 568 |
| 2024-11-07 | 557 | 563 | 555 | 563 | 27,700 | 563 |
| 2024-11-06 | 560 | 560 | 554 | 560 | 28,500 | 560 |
| 2024-11-05 | 558 | 558 | 551 | 554 | 16,400 | 554 |
| 2024-11-01 | 554 | 558 | 551 | 552 | 25,100 | 552 |
| 2024-10-31 | 555 | 560 | 551 | 556 | 27,000 | 556 |
| 2024-10-30 | 556 | 558 | 549 | 555 | 85,200 | 555 |
| 2024-10-29 | 549 | 557 | 549 | 556 | 23,700 | 556 |
| 2024-10-28 | 539 | 558 | 539 | 554 | 26,200 | 554 |
| 2024-10-25 | 552 | 554 | 538 | 540 | 83,800 | 540 |
| 2024-10-24 | 558 | 559 | 551 | 557 | 37,100 | 557 |
| 2024-10-23 | 563 | 568 | 558 | 558 | 35,400 | 558 |
| 2024-10-22 | 572 | 572 | 565 | 567 | 34,500 | 567 |
| 2024-10-21 | 571 | 574 | 571 | 572 | 8,100 | 572 |
| 2024-10-18 | 573 | 577 | 571 | 571 | 10,300 | 571 |
| 2024-10-17 | 576 | 578 | 572 | 573 | 14,900 | 573 |
| 2024-10-16 | 576 | 583 | 574 | 576 | 30,600 | 576 |
| 2024-10-15 | 576 | 580 | 575 | 577 | 26,700 | 577 |
| 2024-10-11 | 578 | 578 | 572 | 572 | 23,200 | 572 |
| 2024-10-10 | 582 | 582 | 573 | 576 | 30,500 | 576 |
| 2024-10-09 | 577 | 579 | 573 | 579 | 22,600 | 579 |
| 2024-10-08 | 578 | 581 | 575 | 575 | 15,900 | 575 |
| 2024-10-07 | 585 | 586 | 575 | 581 | 31,400 | 581 |
| 2024-10-04 | 575 | 584 | 575 | 581 | 31,900 | 581 |
| 2024-10-03 | 578 | 581 | 573 | 575 | 58,500 | 575 |
| 2024-10-02 | 565 | 573 | 564 | 573 | 39,300 | 573 |
| 2024-10-01 | 557 | 565 | 553 | 562 | 56,600 | 562 |
| 2024-09-30 | 549 | 560 | 548 | 556 | 65,400 | 556 |
| 2024-09-27 | 569 | 573 | 563 | 567 | 37,100 | 567 |
| 2024-09-26 | 573 | 578 | 568 | 578 | 53,800 | 578 |
| 2024-09-25 | 565 | 572 | 563 | 569 | 27,000 | 569 |
| 2024-09-24 | 575 | 575 | 568 | 568 | 25,800 | 568 |
| 2024-09-20 | 562 | 574 | 562 | 572 | 44,900 | 572 |
| 2024-09-19 | 557 | 562 | 554 | 559 | 31,700 | 559 |
| 2024-09-18 | 548 | 554 | 546 | 553 | 28,400 | 553 |
| 2024-09-17 | 546 | 548 | 539 | 547 | 46,000 | 547 |
| 2024-09-13 | 548 | 554 | 545 | 547 | 43,400 | 547 |
| 2024-09-12 | 552 | 558 | 551 | 558 | 37,700 | 558 |
| 2024-09-11 | 557 | 557 | 539 | 546 | 60,900 | 546 |
| 2024-09-10 | 573 | 573 | 555 | 556 | 69,000 | 556 |
| 2024-09-09 | 555 | 568 | 553 | 568 | 40,100 | 568 |
| 2024-09-06 | 571 | 571 | 556 | 561 | 52,900 | 561 |
| 2024-09-05 | 568 | 574 | 562 | 571 | 25,300 | 571 |
| 2024-09-04 | 570 | 575 | 563 | 566 | 67,200 | 566 |
| 2024-09-03 | 581 | 581 | 574 | 576 | 19,800 | 576 |
| 2024-09-02 | 575 | 578 | 570 | 576 | 26,500 | 576 |
| 2024-08-30 | 574 | 577 | 574 | 574 | 14,100 | 574 |
| 2024-08-29 | 581 | 581 | 573 | 574 | 19,800 | 574 |
| 2024-08-28 | 582 | 582 | 574 | 582 | 15,800 | 582 |
| 2024-08-27 | 575 | 583 | 571 | 579 | 35,600 | 579 |
| 2024-08-26 | 573 | 574 | 571 | 574 | 11,600 | 574 |
| 2024-08-23 | 570 | 577 | 570 | 572 | 26,200 | 572 |
| 2024-08-22 | 580 | 580 | 571 | 574 | 14,300 | 574 |
| 2024-08-21 | 577 | 577 | 570 | 576 | 18,700 | 576 |
| 2024-08-20 | 580 | 581 | 571 | 580 | 39,500 | 580 |
| 2024-08-19 | 582 | 582 | 568 | 572 | 34,000 | 572 |
| 2024-08-16 | 577 | 583 | 571 | 583 | 56,000 | 583 |
| 2024-08-15 | 568 | 568 | 560 | 567 | 35,100 | 567 |
| 2024-08-14 | 566 | 572 | 561 | 568 | 38,400 | 568 |
| 2024-08-13 | 573 | 573 | 560 | 569 | 60,500 | 569 |
| 2024-08-09 | 564 | 568 | 556 | 568 | 54,000 | 568 |
| 2024-08-08 | 560 | 562 | 550 | 550 | 56,600 | 550 |
| 2024-08-07 | 563 | 582 | 550 | 561 | 154,100 | 561 |
| 2024-08-06 | 558 | 569 | 546 | 569 | 105,600 | 569 |
| 2024-08-05 | 549 | 556 | 501 | 508 | 220,100 | 508 |
| 2024-08-02 | 576 | 580 | 565 | 565 | 144,800 | 565 |
| 2024-08-01 | 612 | 613 | 590 | 595 | 129,800 | 595 |
| 2024-07-31 | 614 | 627 | 612 | 627 | 41,600 | 627 |
| 2024-07-30 | 615 | 628 | 615 | 622 | 172,400 | 622 |
| 2024-07-29 | 620 | 624 | 617 | 624 | 50,100 | 624 |
| 2024-07-26 | 608 | 620 | 601 | 617 | 61,500 | 617 |
| 2024-07-25 | 601 | 611 | 599 | 607 | 100,700 | 607 |
| 2024-07-24 | 616 | 619 | 608 | 609 | 45,600 | 609 |
| 2024-07-23 | 619 | 621 | 614 | 619 | 181,000 | 619 |
| 2024-07-22 | 606 | 609 | 601 | 609 | 88,400 | 609 |
| 2024-07-19 | 625 | 626 | 610 | 616 | 112,200 | 616 |
| 2024-07-18 | 623 | 630 | 623 | 627 | 59,200 | 627 |
| 2024-07-17 | 629 | 631 | 624 | 626 | 25,800 | 626 |
| 2024-07-16 | 630 | 630 | 623 | 627 | 66,400 | 627 |
| 2024-07-12 | 617 | 627 | 614 | 627 | 87,100 | 627 |
| 2024-07-11 | 608 | 618 | 608 | 617 | 84,400 | 617 |
| 2024-07-10 | 607 | 610 | 602 | 604 | 81,400 | 604 |
| 2024-07-09 | 606 | 610 | 604 | 610 | 75,100 | 610 |
| 2024-07-08 | 605 | 606 | 601 | 604 | 50,400 | 604 |
| 2024-07-05 | 606 | 607 | 601 | 603 | 49,900 | 603 |
| 2024-07-04 | 602 | 606 | 601 | 605 | 83,700 | 605 |
| 2024-07-03 | 599 | 602 | 597 | 601 | 27,000 | 601 |
| 2024-07-02 | 601 | 601 | 597 | 597 | 64,400 | 597 |
| 2024-07-01 | 604 | 605 | 601 | 603 | 38,100 | 603 |
| 2024-06-28 | 604 | 604 | 599 | 604 | 49,500 | 604 |
| 2024-06-27 | 603 | 604 | 600 | 603 | 42,800 | 603 |
| 2024-06-26 | 607 | 607 | 598 | 600 | 48,700 | 600 |
| 2024-06-25 | 603 | 607 | 602 | 604 | 110,500 | 604 |
| 2024-06-24 | 607 | 607 | 601 | 604 | 46,000 | 604 |
| 2024-06-21 | 603 | 605 | 599 | 604 | 68,600 | 604 |
| 2024-06-20 | 606 | 606 | 597 | 599 | 27,200 | 599 |
| 2024-06-19 | 592 | 603 | 592 | 603 | 57,800 | 603 |
| 2024-06-18 | 595 | 595 | 590 | 592 | 37,800 | 592 |
| 2024-06-17 | 595 | 595 | 582 | 588 | 48,500 | 588 |
| 2024-06-14 | 587 | 594 | 585 | 593 | 84,600 | 593 |
| 2024-06-13 | 586 | 586 | 578 | 580 | 24,200 | 580 |
| 2024-06-12 | 583 | 586 | 582 | 585 | 22,100 | 585 |
| 2024-06-11 | 588 | 588 | 583 | 585 | 20,300 | 585 |
| 2024-06-10 | 580 | 589 | 580 | 589 | 79,800 | 589 |
| 2024-06-07 | 574 | 579 | 570 | 579 | 49,900 | 579 |
| 2024-06-06 | 578 | 578 | 570 | 572 | 36,700 | 572 |
| 2024-06-05 | 578 | 584 | 576 | 578 | 51,700 | 578 |
| 2024-06-04 | 578 | 581 | 573 | 578 | 63,200 | 578 |
| 2024-06-03 | 580 | 582 | 575 | 578 | 45,800 | 578 |
| 2024-05-31 | 579 | 583 | 577 | 582 | 52,500 | 582 |
| 2024-05-30 | 569 | 577 | 566 | 577 | 86,800 | 577 |
| 2024-05-29 | 579 | 579 | 570 | 570 | 42,200 | 570 |
| 2024-05-28 | 580 | 582 | 577 | 579 | 24,600 | 579 |
| 2024-05-27 | 582 | 582 | 577 | 582 | 34,300 | 582 |
| 2024-05-24 | 577 | 583 | 576 | 581 | 20,500 | 581 |
| 2024-05-23 | 582 | 585 | 579 | 584 | 38,000 | 584 |
| 2024-05-22 | 595 | 595 | 582 | 582 | 60,800 | 582 |
| 2024-05-21 | 591 | 598 | 591 | 594 | 31,700 | 594 |
| 2024-05-20 | 588 | 599 | 588 | 593 | 75,700 | 593 |
| 2024-05-17 | 580 | 593 | 577 | 588 | 84,900 | 588 |
| 2024-05-16 | 581 | 584 | 572 | 583 | 70,400 | 583 |
| 2024-05-15 | 573 | 580 | 568 | 580 | 96,900 | 580 |
| 2024-05-14 | 576 | 586 | 566 | 567 | 245,000 | 567 |
| 2024-05-13 | 573 | 575 | 566 | 572 | 85,500 | 572 |
| 2024-05-10 | 577 | 577 | 572 | 573 | 55,100 | 573 |
| 2024-05-09 | 569 | 578 | 566 | 577 | 54,900 | 577 |
| 2024-05-08 | 576 | 578 | 568 | 569 | 69,900 | 569 |
| 2024-05-07 | 577 | 578 | 568 | 574 | 146,900 | 574 |
| 2024-05-02 | 590 | 591 | 578 | 578 | 115,400 | 578 |
| 2024-05-01 | 600 | 601 | 590 | 590 | 89,700 | 590 |
| 2024-04-30 | 607 | 607 | 598 | 607 | 56,100 | 607 |
| 2024-04-26 | 597 | 605 | 596 | 597 | 192,000 | 597 |
| 2024-04-25 | 600 | 604 | 598 | 598 | 71,800 | 598 |
| 2024-04-24 | 602 | 603 | 600 | 603 | 39,300 | 603 |
| 2024-04-23 | 600 | 602 | 598 | 599 | 33,700 | 599 |
| 2024-04-22 | 592 | 600 | 588 | 597 | 63,000 | 597 |
| 2024-04-19 | 594 | 596 | 583 | 587 | 70,700 | 587 |
| 2024-04-18 | 590 | 597 | 588 | 597 | 41,600 | 597 |
| 2024-04-17 | 600 | 601 | 589 | 590 | 76,400 | 590 |
| 2024-04-16 | 605 | 606 | 593 | 596 | 107,800 | 596 |
| 2024-04-15 | 604 | 609 | 602 | 607 | 47,100 | 607 |
| 2024-04-12 | 606 | 611 | 603 | 604 | 101,700 | 604 |
| 2024-04-11 | 609 | 615 | 605 | 608 | 60,300 | 608 |
| 2024-04-10 | 615 | 617 | 612 | 613 | 58,400 | 613 |
| 2024-04-09 | 611 | 614 | 605 | 613 | 72,500 | 613 |
| 2024-04-08 | 610 | 611 | 601 | 607 | 82,500 | 607 |
| 2024-04-05 | 599 | 605 | 594 | 605 | 126,300 | 605 |
| 2024-04-04 | 618 | 618 | 602 | 602 | 100,500 | 602 |
| 2024-04-03 | 620 | 621 | 609 | 613 | 118,100 | 613 |
| 2024-04-02 | 627 | 629 | 620 | 624 | 109,000 | 624 |
| 2024-04-01 | 627 | 631 | 619 | 622 | 194,300 | 622 |
| 2024-03-29 | 608 | 622 | 608 | 622 | 194,100 | 622 |
| 2024-03-28 | 605 | 610 | 599 | 602 | 519,700 | 602 |
| 2024-03-27 | 656 | 665 | 654 | 657 | 473,700 | 657 |
| 2024-03-26 | 645 | 659 | 640 | 656 | 458,900 | 656 |
| 2024-03-25 | 682 | 682 | 670 | 675 | 275,500 | 675 |
| 2024-03-22 | 681 | 682 | 675 | 682 | 170,900 | 682 |
| 2024-03-21 | 670 | 683 | 669 | 678 | 202,200 | 678 |
| 2024-03-19 | 656 | 665 | 653 | 665 | 124,500 | 665 |
| 2024-03-18 | 654 | 659 | 654 | 657 | 83,700 | 657 |
| 2024-03-15 | 651 | 657 | 651 | 654 | 84,000 | 654 |
| 2024-03-14 | 649 | 655 | 648 | 653 | 61,400 | 653 |
| 2024-03-13 | 654 | 657 | 643 | 647 | 82,300 | 647 |
| 2024-03-12 | 650 | 654 | 644 | 653 | 62,900 | 653 |
| 2024-03-11 | 656 | 657 | 644 | 652 | 144,600 | 652 |
| 2024-03-08 | 645 | 659 | 645 | 658 | 112,500 | 658 |
| 2024-03-07 | 649 | 652 | 645 | 649 | 71,900 | 649 |
| 2024-03-06 | 646 | 650 | 645 | 648 | 60,800 | 648 |
| 2024-03-05 | 647 | 648 | 639 | 646 | 80,800 | 646 |
| 2024-03-04 | 660 | 660 | 645 | 648 | 88,900 | 648 |
| 2024-03-01 | 662 | 662 | 653 | 655 | 106,900 | 655 |
| 2024-02-29 | 667 | 673 | 662 | 662 | 92,800 | 662 |
| 2024-02-28 | 654 | 665 | 653 | 665 | 104,100 | 665 |
| 2024-02-27 | 648 | 656 | 648 | 651 | 87,200 | 651 |
| 2024-02-26 | 644 | 649 | 643 | 645 | 58,400 | 645 |
| 2024-02-22 | 644 | 645 | 641 | 644 | 48,100 | 644 |
| 2024-02-21 | 649 | 649 | 642 | 642 | 46,300 | 642 |
| 2024-02-20 | 649 | 656 | 647 | 649 | 90,700 | 649 |
| 2024-02-19 | 641 | 648 | 641 | 646 | 64,300 | 646 |
| 2024-02-16 | 641 | 644 | 639 | 640 | 47,400 | 640 |
| 2024-02-15 | 650 | 653 | 636 | 636 | 81,100 | 636 |
| 2024-02-14 | 642 | 655 | 640 | 652 | 186,600 | 652 |
| 2024-02-13 | 652 | 652 | 637 | 638 | 212,800 | 638 |
| 2024-02-09 | 651 | 658 | 649 | 652 | 68,400 | 652 |
| 2024-02-08 | 658 | 658 | 649 | 652 | 96,200 | 652 |
| 2024-02-07 | 655 | 658 | 653 | 658 | 57,000 | 658 |
| 2024-02-06 | 657 | 661 | 654 | 656 | 58,600 | 656 |
| 2024-02-05 | 660 | 663 | 654 | 663 | 85,300 | 663 |
| 2024-02-02 | 666 | 667 | 656 | 656 | 89,700 | 656 |
| 2024-02-01 | 675 | 675 | 666 | 668 | 54,100 | 668 |
| 2024-01-31 | 661 | 676 | 661 | 676 | 100,400 | 676 |
| 2024-01-30 | 659 | 666 | 659 | 661 | 191,800 | 661 |
| 2024-01-29 | 660 | 663 | 655 | 660 | 90,000 | 660 |
| 2024-01-26 | 654 | 657 | 651 | 657 | 78,400 | 657 |
| 2024-01-25 | 643 | 652 | 642 | 652 | 58,900 | 652 |
| 2024-01-24 | 645 | 646 | 642 | 643 | 61,400 | 643 |
| 2024-01-23 | 651 | 651 | 642 | 643 | 64,100 | 643 |
| 2024-01-22 | 645 | 652 | 645 | 648 | 119,600 | 648 |
| 2024-01-19 | 641 | 642 | 637 | 639 | 55,900 | 639 |
| 2024-01-18 | 642 | 644 | 638 | 640 | 65,000 | 640 |
| 2024-01-17 | 649 | 652 | 642 | 642 | 66,700 | 642 |
| 2024-01-16 | 652 | 652 | 643 | 647 | 94,200 | 647 |
| 2024-01-15 | 646 | 650 | 645 | 649 | 72,000 | 649 |
| 2024-01-12 | 644 | 646 | 641 | 645 | 104,800 | 645 |
| 2024-01-11 | 639 | 642 | 635 | 639 | 174,200 | 639 |
| 2024-01-10 | 636 | 639 | 630 | 631 | 130,300 | 631 |
| 2024-01-09 | 629 | 636 | 628 | 634 | 126,500 | 634 |
| 2024-01-05 | 629 | 633 | 625 | 626 | 88,800 | 626 |
| 2024-01-04 | 620 | 627 | 617 | 624 | 105,800 | 624 |
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