[8999 東証1部] グランディハウス 日足 時系列データ

[8999 東証1部] グランディハウス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24492.00502.00490.00501.005140025504000
2017-11-22495.00497.00489.00497.004320021346500
2017-11-21487.00495.00484.00489.004490021977700
2017-11-20476.00483.00473.00481.003860018442700
2017-11-17486.00486.00476.00477.003670017609400
2017-11-16479.00486.00478.00483.002690012988100
2017-11-15486.00486.00477.00481.007920038196000
2017-11-14487.00492.00487.00488.003160015448900
2017-11-13499.00499.00488.00489.006130030253200
2017-11-10488.00497.00485.00497.0014720072323400
2017-11-09482.00488.00473.00483.0012820061927100
2017-11-08470.00483.00470.00482.007040033716400
2017-11-07458.00471.00458.00470.0014790068829700
2017-11-06475.00477.00469.00471.006370030093800
2017-11-02481.00481.00472.00478.005750027464500
2017-11-01483.00483.00477.00481.006260030050200
2017-10-31472.00478.00470.00478.006340029998900
2017-10-30467.00471.00465.00471.009690045445100
2017-10-27465.00466.00462.00466.004440020608200
2017-10-26461.00465.00461.00462.003090014317400
2017-10-25466.00466.00460.00463.0011510053467700
2017-10-24454.00461.00453.00461.007220033078000
2017-10-23455.00457.00453.00456.004020018299900
2017-10-20455.00455.00451.00453.004490020368300
2017-10-19453.00458.00450.00454.004980022622700
2017-10-18455.00456.00451.00455.004430020114300
2017-10-17456.00456.00453.00455.002840012914300
2017-10-16456.00458.00454.00455.003820017421500
2017-10-13456.00456.00450.00452.004430020073100
2017-10-12457.00457.00453.00456.003430015609800
2017-10-11458.00458.00454.00455.003330015164400
2017-10-10453.00457.00451.00457.007810035420400
2017-10-06454.00454.00451.00453.003790017151400
2017-10-05452.00455.00450.00451.005250023761400
2017-10-04450.00453.00447.00452.006930031177700
2017-10-03450.00455.00449.00450.009270041836000
2017-10-02445.00448.00444.00448.004720021060100
2017-09-29442.00445.00441.00445.003620016040800
2017-09-28439.00444.00436.00444.005150022669000
2017-09-27440.00441.00439.00440.003030013325600
2017-09-26439.00440.00434.00440.003950017322500
2017-09-25437.00440.00436.00440.006010026311800
2017-09-22437.00437.00431.00435.004630020105700
2017-09-21438.00440.00432.00436.008840038554600
2017-09-20429.00436.00429.00436.004700020347500
2017-09-19430.00431.00426.00431.004890020987500
2017-09-15425.00427.00421.00424.004010016980100
2017-09-14427.00428.00421.00422.00227009611400
2017-09-13422.00426.00422.00425.003390014363600
2017-09-12421.00427.00418.00421.005010021184700
2017-09-11423.00423.00416.00418.007650032176400
2017-09-08411.00415.00409.00415.006700027572900
2017-09-07410.00413.00410.00411.00231009495600
2017-09-06407.00410.00404.00409.004350017695400
2017-09-05416.00419.00411.00413.006600027325200
2017-09-04424.00424.00416.00417.004820020194900
2017-09-01415.00421.00414.00421.004410018429700
2017-08-31413.00415.00413.00414.002630010874300
2017-08-30413.00413.00410.00412.00204008398700
2017-08-29411.00415.00409.00413.003560014662300
2017-08-28410.00411.00408.00411.00238009757600
2017-08-25410.00410.00400.00408.006370025860100
2017-08-24407.00410.00406.00408.002800011422600
2017-08-23410.00410.00405.00405.00192007817800
2017-08-22405.00409.00404.00407.002900011773200
2017-08-21409.00409.00405.00407.00128005209300
2017-08-18406.00407.00404.00406.003430013911400
2017-08-17410.00410.00406.00410.002840011594600
2017-08-16406.00408.00404.00407.003530014317600
2017-08-15403.00410.00403.00406.005020020431500
2017-08-14406.00408.00402.00405.003720015077000
2017-08-10419.00419.00408.00411.008480035052200
2017-08-09411.00415.00407.00415.006100025032600
2017-08-08415.00416.00410.00412.003550014671700
2017-08-07409.00418.00409.00415.009240038164900
2017-08-04409.00418.00409.00409.0021300087669200
2017-08-03439.00443.00434.00443.004820021147100
2017-08-02436.00437.00431.00437.003170013781500
2017-08-01435.00440.00433.00436.004010017479500
2017-07-31440.00441.00434.00435.002540011090000
2017-07-28444.00444.00438.00442.002340010321500
2017-07-27442.00445.00440.00442.003630016100700
2017-07-26445.00447.00439.00442.004420019553200
2017-07-25445.00447.00444.00447.003670016350000
2017-07-24442.00447.00440.00447.006500028893600
2017-07-21445.00445.00442.00443.003770016713800
2017-07-20435.00446.00433.00444.0016830073935200
2017-07-19430.00433.00429.00431.003840016567200
2017-07-18430.00431.00427.00428.005130021993000
2017-07-14427.00431.00427.00430.002540010902500
2017-07-13429.00432.00425.00427.006140026318700
2017-07-12430.00430.00427.00428.0010190043728500
2017-07-11424.00427.00423.00426.005040021430800
2017-07-10425.00427.00422.00425.0010220043418400
2017-07-07424.00426.00423.00425.006060025727700
2017-07-06427.00430.00424.00430.005340022829500
2017-07-05421.00428.00420.00427.005510023299700
2017-07-04425.00425.00421.00421.005550023474000
2017-07-03425.00427.00423.00423.003740015893700
2017-06-30429.00429.00425.00426.002930012483500
2017-06-29428.00430.00425.00429.003340014283700
2017-06-28426.00430.00425.00426.003150013450600
2017-06-27428.00429.00425.00426.004550019405200
2017-06-26428.00431.00426.00428.003020012943100
2017-06-23433.00433.00428.00428.006020025941500
2017-06-22433.00433.00430.00432.005900025430800
2017-06-21434.00435.00430.00430.003680015903000
2017-06-20432.00436.00430.00433.008660037532800
2017-06-19430.00432.00430.00431.002530010898400
2017-06-16432.00432.00427.00428.003250013944600
2017-06-15430.00433.00426.00430.002340010047400
2017-06-14430.00431.00428.00428.003520015114600
2017-06-13430.00433.00427.00430.004030017363300
2017-06-12430.00431.00426.00430.007180030834600
2017-06-09427.00431.00426.00430.007120030513200
2017-06-08426.00428.00424.00425.003260013884300
2017-06-07425.00427.00420.00425.005030021336200
2017-06-06430.00430.00425.00425.002670011404400
2017-06-05429.00430.00427.00429.003420014666300
2017-06-02429.00430.00427.00428.004960021246800
2017-06-01423.00426.00423.00426.002880012226400
2017-05-31427.00431.00422.00422.004420018866100
2017-05-30425.00427.00422.00426.005150021891900
2017-05-29427.00429.00425.00425.002710011553000
2017-05-26430.00431.00426.00426.003240013872100
2017-05-25433.00434.00429.00431.009840042434900
2017-05-24423.00429.00423.00429.006650028314900
2017-05-23419.00422.00418.00421.005070021284600
2017-05-22414.00418.00412.00417.003670015239300
2017-05-19407.00410.00404.00408.002630010692600
2017-05-18405.00407.00402.00405.009550038637700
2017-05-17416.00416.00410.00411.004190017285300
2017-05-16417.00417.00414.00416.005220021716400
2017-05-15416.00419.00415.00417.004350018150200
2017-05-12414.00418.00413.00418.004630019258100
2017-05-11412.00414.00410.00414.005480022613800
2017-05-10413.00413.00408.00413.0010160041786000
2017-05-09422.00423.00406.00408.0017280071041700
2017-05-08417.00427.00417.00423.007320030962200
2017-05-02411.00414.00410.00414.004150017134800
2017-05-01401.00410.00401.00409.00230009321900
2017-04-28409.00410.00404.00404.003100012586000
2017-04-27409.00410.00406.00410.00226009231500
2017-04-26410.00411.00406.00406.009160037475300
2017-04-25408.00409.00405.00408.003580014592000
2017-04-24408.00408.00402.00407.002980012083600
2017-04-21402.00404.00397.00402.002630010565800
2017-04-20395.00400.00395.00399.002730010863700
2017-04-19395.00400.00395.00396.002730010859700
2017-04-18394.00399.00394.00398.002900011503800
2017-04-17383.00390.00383.00390.002610010107400
2017-04-14381.00384.00380.00383.00215008215300
2017-04-13378.00385.00378.00383.003240012344000
2017-04-12388.00389.00382.00386.003720014320800
2017-04-11396.00397.00391.00391.003550013985800
2017-04-10400.00400.00396.00398.006130024434700
2017-04-07388.00394.00387.00391.005360020910700
2017-04-06394.00395.00386.00389.006400025004900
2017-04-05397.00400.00389.00392.007320028842600
2017-04-04409.00409.00398.00401.007520030397000
2017-04-03412.00413.00408.00410.004720019394300
2017-03-31423.00424.00411.00411.008260034539600
2017-03-30425.00427.00422.00424.003940016715800
2017-03-29433.00433.00425.00430.008410036173900
2017-03-28435.00443.00433.00443.009770042754600
2017-03-27436.00437.00432.00435.008750038041900
2017-03-24430.00439.00428.00433.008770038150800
2017-03-23428.00431.00428.00430.004020017248900
2017-03-22431.00434.00427.00428.005370023098900
2017-03-21434.00440.00434.00434.003060013327100
2017-03-17437.00439.00431.00434.004800020836000
2017-03-16434.00438.00432.00438.002570011208900
2017-03-15445.00445.00435.00436.003370014865300
2017-03-14446.00446.00439.00442.003610015963000
2017-03-13448.00448.00443.00444.003010013404200
2017-03-10448.00448.00442.00444.009410042020500
2017-03-09434.00440.00432.00440.005420023628200
2017-03-08431.00434.00430.00432.004610019905000
2017-03-07430.00432.00429.00432.00228009824100
2017-03-06429.00433.00427.00430.004260018328100
2017-03-03427.00427.00424.00427.00185007884600
2017-03-02425.00427.00420.00427.006130026024400
2017-03-01418.00420.00416.00420.004330018115000
2017-02-28420.00420.00415.00416.004390018318700
2017-02-27416.00420.00416.00417.00215008969300
2017-02-24418.00420.00416.00419.003880016233300
2017-02-23415.00418.00415.00418.00191007950100
2017-02-22419.00419.00415.00415.00129005376100
2017-02-21418.00419.00416.00418.002890012063000
2017-02-20416.00418.00415.00418.00172007164100
2017-02-17418.00419.00415.00417.00230009590100
2017-02-16421.00423.00418.00418.00123005166100
2017-02-15421.00426.00420.00420.00198008369300
2017-02-14424.00424.00421.00421.0098004144400
2017-02-13422.00426.00420.00423.003220013631200
2017-02-10423.00423.00418.00421.005950025064000
2017-02-09413.00417.00407.00417.003660015102400
2017-02-08414.00415.00410.00414.002940012133700
2017-02-07407.00414.00404.00414.009610039169900
2017-02-06419.00422.00412.00420.004470018679700
2017-02-03417.00418.00415.00418.00185007712500
2017-02-02422.00422.00417.00417.00209008780200
2017-02-01419.00421.00415.00419.003140013116100
2017-01-31418.00421.00414.00419.003490014577500
2017-01-30421.00421.00417.00418.00162006782700
2017-01-27418.00419.00415.00418.00202008441300
2017-01-26414.00418.00414.00418.002550010608400
2017-01-25418.00418.00410.00411.004540018804300
2017-01-24410.00412.00407.00412.003030012401100
2017-01-23417.00417.00410.00411.004290017700900
2017-01-20415.00420.00412.00418.003000012469200
2017-01-19420.00420.00410.00415.002540010517500
2017-01-18408.00412.00403.00412.002780011344100
2017-01-17421.00424.00400.00413.007440030756900
2017-01-16428.00428.00423.00424.002890012266700
2017-01-13428.00428.00424.00428.002510010703400
2017-01-12430.00431.00423.00428.004760020354300
2017-01-11432.00432.00429.00431.003490015050400
2017-01-10430.00436.00429.00432.0014670063273900
2017-01-06417.00429.00417.00429.0011940050569100
2017-01-05407.00425.00406.00425.0015000062308300
2017-01-04405.00409.00403.00407.006460026218800
2016-12-30399.00402.00398.00401.003240012969600
2016-12-29399.00402.00397.00399.005700022756400
2016-12-28399.00401.00398.00401.003400013588400
2016-12-27402.00404.00399.00400.004810019348100
2016-12-26402.00402.00395.00401.003650014592200
2016-12-22401.00402.00394.00401.005930023686600
2016-12-21401.00403.00399.00401.004930019775100
2016-12-20400.00403.00398.00401.004270017103900
2016-12-19400.00400.00397.00399.004730018852400
2016-12-16403.00404.00398.00400.005530022094600
2016-12-15406.00408.00401.00403.004770019257800
2016-12-14408.00408.00401.00405.00215008698500
2016-12-13406.00409.00404.00408.007160029064900
2016-12-12410.00410.00397.00404.0010800043856100
2016-12-09396.00399.00393.00399.008760034737200
2016-12-08395.00397.00390.00397.0011620045896600
2016-12-07382.00392.00382.00391.008730033757800
2016-12-06381.00383.00380.00381.002740010440700
2016-12-05382.00382.00375.00380.005890022315700
2016-12-02383.00383.00379.00380.003180012115000
2016-12-01384.00385.00379.00382.007950030393600
2016-11-30377.00380.00375.00380.00199007526800
2016-11-29381.00381.00377.00377.003680013930100
2016-11-28382.00382.00377.00381.00155005887600
2016-11-25383.00383.00377.00379.005440020720700
2016-11-24378.00381.00378.00381.004860018448900
2016-11-22375.00378.00375.00378.003650013715500
2016-11-21372.00374.00370.00374.004200015611400

   ※ 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