[3261 東証マザーズ] グランディーズ 日足 時系列データ

[3261 東証マザーズ] グランディーズ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-291472.001472.001471.001472.0030004415800
2017-03-281438.001472.001435.001472.0016002315100
2017-03-271518.001518.001455.001479.00680010022300
2017-03-241525.001534.001490.001509.0051007749900
2017-03-231499.001499.001499.001499.00100149900
2017-03-221470.001496.001465.001496.0023003384400
2017-03-211450.001512.001448.001472.0037005468200
2017-03-171420.001536.001420.001462.0041005990400
2017-03-161418.001435.001418.001426.00500712200
2017-03-151499.001499.001418.001418.0052007570200
2017-03-141480.001500.001442.001473.00750011055800
2017-03-131480.001500.001450.001450.0037005487500
2017-03-101478.001478.001439.001472.0012001762700
2017-03-091419.001488.001419.001470.0050007357100
2017-03-081431.001448.001402.001448.0019002708700
2017-03-071416.001416.001385.001401.0040005569200
2017-03-061425.001480.001408.001415.00830011956800
2017-03-031417.001425.001404.001405.0013001838700
2017-03-021360.001425.001360.001375.0048006738000
2017-03-011378.001378.001335.001335.0027003639400
2017-02-281387.001387.001344.001350.0020002706800
2017-02-271342.001380.001331.001360.0031004181000
2017-02-241347.001450.001314.001368.00750010294800
2017-02-231390.001438.001310.001317.001850025345200
2017-02-221313.001488.001305.001390.002360033160400
2017-02-211287.001303.001275.001291.0031003988400
2017-02-201262.001287.001250.001272.0057007202800
2017-02-171264.001299.001260.001260.00800010191800
2017-02-161252.001275.001252.001254.0055006933600
2017-02-151255.001270.001200.001222.0075009280100
2017-02-141221.001236.001202.001236.001010012386100
2017-02-131258.001258.001184.001184.0013001587100
2017-02-101265.001265.001175.001198.0068008249400
2017-02-091271.001292.001236.001236.0046005814500
2017-02-081232.001278.001231.001260.001100013827000
2017-02-071178.001210.001160.001200.001130013509900
2017-02-061150.001176.001141.001173.009001037400
2017-02-031176.001176.001132.001165.0012001398300
2017-02-021151.001165.001132.001165.0043004954400
2017-02-011130.001149.001130.001149.00500567300
2017-01-311122.001134.001104.001132.0029003241700
2017-01-301151.001160.001126.001139.0050005747100
2017-01-271123.001139.001101.001120.0014001567600
2017-01-261072.001162.001072.001111.0029003232800
2017-01-251066.001080.001030.001071.0019002018900
2017-01-241066.001100.001020.001059.0058006086300
2017-01-231056.001066.001052.001059.0014001478400
2017-01-201068.001068.001066.001066.00200213400
2017-01-191070.001077.001066.001077.0014001499500
2017-01-181067.001080.001066.001066.0012001283000
2017-01-171082.001082.001067.001067.0011001180600
2017-01-161076.001109.001076.001082.0017001852600
2017-01-131065.001073.001065.001065.0019002028400
2017-01-121055.001055.001049.001055.00300315900
2017-01-111079.001079.001049.001049.0016001691600
2017-01-101045.001059.001045.001048.00600629600
2017-01-061040.001046.001040.001041.0010001041000
2017-01-051042.001050.001040.001040.0022002297300
2017-01-041040.001041.001039.001040.0064006655700
2016-12-301041.001041.001012.001019.0036003670400
2016-12-291038.001040.001012.001012.0051005213400
2016-12-281102.001102.001020.001038.001650017178200
2016-12-271170.001201.001111.001122.002820032704300
2016-12-26990.001077.00975.001050.0038004019300
2016-12-22996.00996.00982.00990.00900890900
2016-12-21991.00991.00980.00991.0015001483300
2016-12-20981.00995.00980.00991.0023002257600
2016-12-19980.00995.00980.00995.0041004025900
2016-12-16987.001010.00987.001001.00700695900
2016-12-1500
2016-12-14989.001017.00989.001017.00300302300
2016-12-131030.001030.001000.001019.00800812000
2016-12-121029.001030.001006.001030.00800821200
2016-12-0900
2016-12-081015.001040.001015.001040.0021002169400
2016-12-0700
2016-12-061038.001038.00990.001000.0057005785600
2016-12-05973.00978.00962.00978.0042004080800
2016-12-02978.001026.00978.001003.0018001816500
2016-12-01993.001003.00984.001003.001000993400
2016-11-3000
2016-11-291005.001005.00950.00993.0012001181900
2016-11-28930.001067.00930.001004.0038003906300
2016-11-25930.00931.00930.00931.00300279100
2016-11-24929.00930.00929.00930.00500464700
2016-11-22889.00929.00889.00929.0056005186400
2016-11-21881.00898.00881.00898.0013001148000
2016-11-18877.00877.00877.00877.0010087700
2016-11-17877.00877.00872.00872.00200174900
2016-11-16897.00897.00877.00877.00300267100
2016-11-15872.00872.00871.00871.0033002877500
2016-11-14887.00887.00865.00884.0089007836600
2016-11-11887.00899.00887.00887.0023002041900
2016-11-10899.00901.00872.00887.0049004332200
2016-11-09909.00926.00872.00872.0083007389200
2016-11-08909.00919.00909.00919.00500457400
2016-11-07900.00909.00900.00909.0040003608500
2016-11-04902.00902.00900.00900.00700630600
2016-11-02917.00917.00894.00894.0018001632300
2016-11-01917.00917.00917.00917.00200183400
2016-10-31915.00915.00902.00908.00300272500
2016-10-28907.00907.00892.00907.00800718100
2016-10-27909.00909.00894.00907.00300271000
2016-10-26900.00900.00900.00900.0010090000
2016-10-25896.00900.00892.00892.0038003403600
2016-10-24924.00924.00923.00923.00300277100
2016-10-21916.00916.00916.00916.0010091600
2016-10-20914.00914.00902.00914.001000904400
2016-10-19920.00920.00905.00905.00200182500
2016-10-18912.00915.00902.00915.00400363100
2016-10-17906.00906.00892.00903.0028002511300
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11924.00924.00899.00899.00400363400
2016-10-07910.00910.00909.00909.00200181900
2016-10-06907.00931.00907.00931.0011001015100
2016-10-0500
2016-10-04900.00915.00900.00915.00300273000
2016-10-03910.00910.00910.00910.0010091000
2016-09-30883.00883.00883.00883.00700618100
2016-09-29890.00890.00890.00890.00200178000
2016-09-2800
2016-09-2700
2016-09-26890.00899.00889.00899.00900803200
2016-09-23924.00924.00899.00899.00600542400
2016-09-21894.00909.00894.00909.00200180300
2016-09-2000
2016-09-16895.00922.00880.00922.0053004751800
2016-09-15895.00895.00895.00895.00400358000
2016-09-1400
2016-09-1300
2016-09-12863.00866.00860.00866.00800691600
2016-09-09859.00863.00858.00863.0016001377100
2016-09-08864.00864.00858.00858.00800689000
2016-09-07865.00865.00865.00865.0010086500
2016-09-0600
2016-09-05866.00866.00866.00866.0010086600
2016-09-02882.00882.00862.00862.0012001043600
2016-09-0100
2016-08-31883.00883.00882.00882.0013001147400
2016-08-30870.00893.00870.00881.00600527300
2016-08-29846.00870.00846.00853.0016001372300
2016-08-26870.00870.00855.00870.00300259500
2016-08-25880.00880.00879.00879.00200175900
2016-08-2400
2016-08-23849.00854.00846.00854.0017001443700
2016-08-22851.00852.00851.00852.0016001362300
2016-08-19852.00852.00851.00851.00800681500
2016-08-18851.00876.00850.00861.00900773200
2016-08-1700
2016-08-16856.00857.00856.00856.0015001284100
2016-08-15856.00857.00856.00856.00800685100
2016-08-12855.00857.00854.00857.0025002137400
2016-08-10870.00894.00852.00857.0034002951900
2016-08-09862.00863.00861.00861.00300258600
2016-08-08880.00895.00864.00864.0026002256900
2016-08-05871.00871.00863.00865.0023001995800
2016-08-04854.00871.00854.00871.001000855900
2016-08-03864.00873.00864.00865.0013001125600
2016-08-02873.00873.00861.00861.0020001743300
2016-08-01876.00877.00872.00873.0022001924800
2016-07-29891.00891.00873.00874.0024002122300
2016-07-28899.00899.00899.00899.00600539400
2016-07-27899.00899.00899.00899.0018001618200
2016-07-26903.00903.00899.00899.00500450600
2016-07-25914.00927.00914.00927.00500460500
2016-07-22900.00900.00900.00900.00300270000
2016-07-2100
2016-07-20902.00902.00900.00900.00700630900
2016-07-19940.00940.00901.00902.0023002092100
2016-07-15928.00929.00910.00910.0015001381700
2016-07-14925.00970.00925.00935.0017001617000
2016-07-13977.00977.00925.00925.0071006694400
2016-07-121022.001022.00950.00961.002280022982300
2016-07-11873.00877.00871.00872.001100961900
2016-07-08880.00880.00879.00879.00500439900
2016-07-07885.00894.00882.00883.00900797100
2016-07-06911.00911.00881.00885.001000890800
2016-07-05952.00952.00911.00911.0011001015000
2016-07-04920.00930.00920.00922.00800738200
2016-07-0100
2016-06-3000
2016-06-29984.00984.00924.00960.00800778300
2016-06-28920.00984.00919.00984.0027002535800
2016-06-27931.00931.00877.00922.00800722900
2016-06-24943.00943.00890.00905.00500457100
2016-06-2300
2016-06-22898.00898.00898.00898.0010089800
2016-06-21925.00925.00910.00910.00200183500
2016-06-2000
2016-06-17917.00917.00910.00910.00300274400
2016-06-16920.00920.00920.00920.0010092000
2016-06-15908.00910.00908.00910.00200181800
2016-06-14918.00918.00907.00915.00400365000
2016-06-13920.00933.00903.00933.0021001925500
2016-06-10922.00967.00922.00932.0012001136300
2016-06-09920.00920.00920.00920.0010092000
2016-06-08919.00921.00919.00920.00700643600
2016-06-07917.00917.00917.00917.0010091700
2016-06-06915.00930.00910.00930.001000921000
2016-06-03935.00935.00930.00931.0019001773600
2016-06-02951.00951.00940.00940.00900850200
2016-06-01982.00982.00945.00975.0011001049900
2016-05-31985.00985.00947.00982.0027002620900
2016-05-30950.00950.00940.00940.00400379000
2016-05-27959.00969.00944.00969.0014001338000
2016-05-26944.00944.00944.00944.00400377600
2016-05-25958.00964.00944.00944.00900858900
2016-05-24990.00990.00941.00958.0038003626700
2016-05-23961.00990.00956.00990.0032003127200
2016-05-20956.00986.00956.00971.0016001551100
2016-05-19969.00969.00955.00956.0011001055900
2016-05-18994.00999.00945.00984.0041003998000
2016-05-171029.001029.00971.00995.0059005931700
2016-05-161040.001145.00999.001035.002550028350700
2016-05-13997.001000.00995.00995.0011001096700
2016-05-121035.001035.00982.00982.0016001598700
2016-05-111007.001007.00996.001006.0035003515500
2016-05-10965.001025.00965.001025.0029002927600
2016-05-09961.00961.00961.00961.00200192200
2016-05-06941.00951.00941.00951.00500474200
2016-05-02931.00940.00931.00931.00700653500
2016-04-28933.00948.00922.00922.0014001303400
2016-04-27958.00958.00933.00948.0048004521900
2016-04-26970.00995.00960.00960.0058005651400
2016-04-251106.001106.00962.001042.002210023000700
2016-04-22929.001046.00910.001046.0086008395300
2016-04-21958.00958.00896.00896.0090008309000
2016-04-20946.00980.00931.00958.0061005781000
2016-04-191020.001020.00911.00945.001410013790300
2016-04-18876.001005.00875.001005.001130010771300
2016-04-15814.00869.00814.00855.00500423100
2016-04-14813.00817.00802.00817.0018001461100
2016-04-1300
2016-04-12796.00820.00796.00820.0021001681600
2016-04-1100
2016-04-08807.00811.00802.00811.0016001291500
2016-04-07793.00799.00793.00799.00300238500
2016-04-06808.00808.00808.00808.00200161600
2016-04-05835.00835.00804.00808.001000809700
2016-04-04844.00844.00844.00844.0010084400
2016-04-01853.00853.00853.00853.0010085300
2016-03-31830.00862.00785.00862.0028002311600
2016-03-3000
2016-03-29858.00858.00815.00845.0015001253800
2016-03-28850.00865.00850.00865.00400341500
2016-03-25853.00865.00853.00865.00300258300
2016-03-24817.00862.00817.00862.00400331300
2016-03-2300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog