[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 
2017-11-17470.00472.00468.00468.0025001174600
2017-11-16471.00479.00466.00474.00108005075900
2017-11-15475.00485.00472.00473.002100010033400
2017-11-14466.00487.00466.00487.0098004660400
2017-11-13479.00494.00461.00465.003020014315900
2017-11-10476.00476.00463.00463.00139006523900
2017-11-09459.00499.00449.00463.004180019860100
2017-11-08449.00463.00444.00451.003350015135100
2017-11-07451.00452.00443.00443.00165007376000
2017-11-06449.00457.00449.00450.0041001851800
2017-11-02447.00447.00444.00447.0069003065000
2017-11-01447.00447.00444.00447.0085003778400
2017-10-31447.00447.00443.00447.001900846400
2017-10-30446.00448.00445.00448.0058002591400
2017-10-27439.00447.00439.00447.001600709300
2017-10-26443.00443.00440.00440.0072003171300
2017-10-25446.00446.00443.00443.0063002802400
2017-10-24443.00446.00440.00446.001500665100
2017-10-23448.00448.00438.00438.0037001638200
2017-10-20445.00445.00440.00442.001400621100
2017-10-19445.00445.00441.00441.00700310700
2017-10-18441.00445.00441.00445.002200976600
2017-10-17439.00440.00439.00440.001900834200
2017-10-16445.00445.00440.00441.0045001999100
2017-10-13443.00443.00439.00443.0035001546800
2017-10-12436.00443.00436.00439.0059002590400
2017-10-11445.00445.00438.00438.0064002825300
2017-10-10445.00446.00440.00443.0040001774800
2017-10-06441.00441.00435.00435.001900830500
2017-10-05441.00444.00437.00438.0044001937100
2017-10-04446.00448.00440.00440.00190008387000
2017-10-03447.00447.00439.00441.00223009831500
2017-10-02444.00450.00440.00441.00138006087900
2017-09-29438.00444.00438.00444.002000880600
2017-09-28434.00438.00434.00437.0048002091000
2017-09-27441.00441.00441.00441.00300132300
2017-09-26434.00441.00434.00441.0043001871300
2017-09-25449.00458.00438.00438.0080003563400
2017-09-22442.00442.00436.00437.0031001360400
2017-09-21439.00444.00438.00443.0040001769800
2017-09-20438.00439.00438.00439.0030001314100
2017-09-19443.00443.00441.00442.0026001149900
2017-09-15444.00444.00438.00438.0057002514000
2017-09-14443.00444.00440.00441.0041001809500
2017-09-13446.00446.00442.00442.00300133000
2017-09-12441.00442.00441.00442.001900839500
2017-09-11446.00447.00440.00441.002750012130900
2017-09-08446.00451.00446.00448.001000447800
2017-09-07451.00453.00441.00449.0061002729400
2017-09-06449.00456.00448.00456.001300587000
2017-09-05466.00468.00447.00450.0058002634300
2017-09-04454.00458.00447.00458.002200995300
2017-09-01457.00457.00450.00454.00600272100
2017-08-31450.00464.00447.00451.0075003411500
2017-08-30448.00459.00448.00451.0026001177700
2017-08-29447.00448.00441.00441.0028001245000
2017-08-28438.00450.00438.00447.0058002579600
2017-08-25448.00448.00443.00443.002000890900
2017-08-24442.00442.00440.00442.002000882900
2017-08-23442.00454.00440.00446.0032001422200
2017-08-22442.00442.00440.00442.0033001454100
2017-08-21448.00448.00440.00440.0038001682900
2017-08-18444.00449.00442.00442.001600711800
2017-08-17445.00451.00442.00443.0063002798600
2017-08-16448.00448.00445.00445.0043001919400
2017-08-15454.00454.00446.00448.0050002255600
2017-08-14453.00453.00443.00446.0061002735300
2017-08-10447.00449.00438.00440.0039001717600
2017-08-09456.00456.00441.00450.0068003053700
2017-08-08444.00444.00443.00443.001200531800
2017-08-07445.00450.00444.00444.0029001293700
2017-08-04442.00448.00441.00442.0036001594000
2017-08-03463.00463.00448.00449.001600729700
2017-08-02451.00475.00447.00447.0092004234400
2017-08-01451.00451.00440.00440.0036001606700
2017-07-31452.00453.00451.00452.0027001219000
2017-07-28460.00460.00454.00459.001600732900
2017-07-27460.00460.00458.00458.0047002154300
2017-07-26459.00465.00459.00460.0024001103900
2017-07-25469.00469.00458.00460.0058002690300
2017-07-24465.00466.00460.00461.0072003337200
2017-07-21459.00465.00459.00463.0028001296300
2017-07-20457.00465.00456.00460.0067003092100
2017-07-19452.00452.00451.00451.001100496900
2017-07-18451.00469.00451.00452.0039001779700
2017-07-14455.00455.00448.00448.0050002262300
2017-07-13471.00471.00455.00455.0076003496300
2017-07-12469.00470.00463.00467.0047002191300
2017-07-11469.00480.00463.00468.00124005836900
2017-07-10469.00469.00465.00469.0026001216000
2017-07-07465.00465.00460.00462.0046002125400
2017-07-06463.00465.00463.00465.0036001669600
2017-07-05473.00473.00462.00463.0038001777700
2017-07-04475.00475.00465.00465.0041001919700
2017-07-03467.00467.00452.00467.0075003445000
2017-06-30472.00478.00469.00469.0074003486700
2017-06-29478.00489.00470.00480.0080003799900
2017-06-28479.00493.00478.00485.0056002702500
2017-06-271500.001505.001440.001505.0064009468100
2017-06-261502.001509.001476.001488.0040005977200
2017-06-231480.001480.001470.001472.0035005159900
2017-06-221443.001485.001443.001479.0032004676200
2017-06-211440.001442.001440.001442.0021003025000
2017-06-201447.001447.001436.001436.0034004892800
2017-06-191439.001449.001433.001445.0026003745500
2017-06-161440.001440.001433.001433.0011001577400
2017-06-151475.001489.001433.001440.00930013464500
2017-06-141445.001464.001433.001445.0023003331400
2017-06-131462.001467.001430.001444.0054007801500
2017-06-121450.001499.001420.001445.0049007044600
2017-06-091455.001455.001395.001448.0041005847800
2017-06-081464.001465.001455.001455.00600877300
2017-06-071470.001487.001460.001465.0014002054600
2017-06-061490.001490.001480.001480.0017002523200
2017-06-051510.001510.001491.001500.009001346900
2017-06-021526.001526.001507.001507.0029004391400
2017-06-011530.001530.001510.001528.0023003501500
2017-05-311518.001530.001515.001526.0019002889900
2017-05-301545.001546.001516.001537.0028004297300
2017-05-291498.001550.001498.001540.0040006118900
2017-05-261491.001502.001491.001498.0027004035400
2017-05-251489.001490.001457.001461.0022003265500
2017-05-241438.001479.001438.001460.0033004782000
2017-05-231441.001441.001416.001435.0020002860400
2017-05-221430.001439.001399.001430.0026003703800
2017-05-191425.001460.001396.001400.0020002850700
2017-05-181420.001439.001334.001436.00940012903500
2017-05-171422.001423.001422.001423.00700995700
2017-05-161419.001465.001419.001419.0045006488700
2017-05-151420.001449.001390.001406.0037005239600
2017-05-121400.001400.001300.001390.001630022179400
2017-05-111508.001516.001461.001461.00970014417100
2017-05-101488.001510.001485.001508.0055008188800
2017-05-091510.001510.001486.001488.0045006726700
2017-05-081513.001513.001486.001501.0023003453700
2017-05-021499.001500.001478.001478.0028004165200
2017-05-011476.001499.001476.001499.0023003406500
2017-04-281500.001500.001475.001477.0018002664700
2017-04-271480.001490.001477.001490.00600888700
2017-04-261500.001515.001495.001495.0020003004800
2017-04-251499.001510.001480.001510.0023003454000
2017-04-241519.001519.001480.001499.0028004216200
2017-04-211472.001490.001472.001490.009001332400
2017-04-201491.001499.001466.001474.0016002370700
2017-04-191502.001525.001490.001491.0030004514800
2017-04-181435.001498.001426.001498.0046006687000
2017-04-171435.001451.001431.001431.0024003453300
2017-04-141480.001480.001416.001428.0021003020300
2017-04-131488.001488.001421.001480.0057008310200
2017-04-121462.001539.001378.001489.002870041883100
2017-04-111279.001582.001279.001582.00980015382400
2017-04-101277.001282.001277.001282.00500639000
2017-04-071278.001301.001270.001291.0036004626300
2017-04-061346.001346.001280.001305.00860011215200
2017-04-051307.001346.001307.001346.0010001319900
2017-04-041353.001353.001316.001316.0047006253200
2017-04-031427.001427.001350.001352.0046006394400
2017-03-311420.001464.001402.001426.0052007448700
2017-03-301472.001472.001395.001400.00770010922200
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

   ※ 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。 

Twitter