グランディーズ
3261グロース/不動産業/GRANDES,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 484.0 | 489.0 | 481.0 | 481.0 | -3.0 | -0.62% | 10,300 |
| 2026-03-12 | 483.0 | 489.0 | 482.0 | 484.0 | 0.0 | 0.00% | 11,800 |
| 2026-03-11 | 485.0 | 488.0 | 484.0 | 484.0 | 0.0 | 0.00% | 10,200 |
| 2026-03-10 | 489.0 | 492.0 | 484.0 | 484.0 | -5.0 | -1.02% | 17,500 |
| 2026-03-09 | 496.0 | 496.0 | 483.0 | 489.0 | -7.0 | -1.41% | 16,700 |
| 2026-03-06 | 501.0 | 501.0 | 495.0 | 496.0 | -5.0 | -1.00% | 10,900 |
| 2026-03-05 | 497.0 | 504.0 | 491.0 | 501.0 | +12.0 | +2.45% | 15,800 |
| 2026-03-04 | 500.0 | 500.0 | 488.0 | 489.0 | -14.0 | -2.78% | 36,200 |
| 2026-03-03 | 508.0 | 510.0 | 503.0 | 503.0 | -6.0 | -1.18% | 14,100 |
| 2026-03-02 | 505.0 | 511.0 | 505.0 | 509.0 | -3.0 | -0.59% | 11,000 |
| 2026-02-27 | 513.0 | 515.0 | 509.0 | 512.0 | -2.0 | -0.39% | 8,000 |
| 2026-02-26 | 506.0 | 517.0 | 506.0 | 514.0 | +9.0 | +1.78% | 9,700 |
| 2026-02-25 | 504.0 | 510.0 | 504.0 | 505.0 | -4.0 | -0.79% | 20,500 |
| 2026-02-24 | 508.0 | 512.0 | 508.0 | 509.0 | -7.0 | -1.36% | 14,200 |
| 2026-02-20 | 520.0 | 520.0 | 514.0 | 516.0 | -8.0 | -1.53% | 11,800 |
| 2026-02-19 | 524.0 | 526.0 | 519.0 | 524.0 | -2.0 | -0.38% | 7,600 |
| 2026-02-18 | 516.0 | 526.0 | 513.0 | 526.0 | +11.0 | +2.14% | 26,300 |
| 2026-02-17 | 516.0 | 520.0 | 512.0 | 515.0 | -1.0 | -0.19% | 18,500 |
| 2026-02-16 | 521.0 | 521.0 | 516.0 | 516.0 | -3.0 | -0.58% | 12,100 |
| 2026-02-13 | 518.0 | 522.0 | 517.0 | 519.0 | -3.0 | -0.57% | 13,400 |
| 2026-02-12 | 512.0 | 525.0 | 512.0 | 522.0 | +5.0 | +0.97% | 20,800 |
| 2026-02-10 | 507.0 | 519.0 | 502.0 | 517.0 | +16.0 | +3.19% | 39,800 |
| 2026-02-09 | 506.0 | 507.0 | 501.0 | 501.0 | -3.0 | -0.60% | 41,600 |
| 2026-02-06 | 512.0 | 512.0 | 504.0 | 504.0 | -5.0 | -0.98% | 19,000 |
| 2026-02-05 | 509.0 | 519.0 | 509.0 | 509.0 | +1.0 | +0.20% | 26,400 |
| 2026-02-04 | 513.0 | 513.0 | 503.0 | 508.0 | -6.0 | -1.17% | 36,500 |
| 2026-02-03 | 518.0 | 518.0 | 512.0 | 514.0 | +1.0 | +0.19% | 26,500 |
| 2026-02-02 | 512.0 | 521.0 | 512.0 | 513.0 | 0.0 | 0.00% | 29,500 |
| 2026-01-30 | 515.0 | 522.0 | 511.0 | 513.0 | -9.0 | -1.72% | 28,000 |
| 2026-01-29 | 529.0 | 530.0 | 517.0 | 522.0 | -13.0 | -2.43% | 41,700 |
| 2026-01-28 | 542.0 | 542.0 | 528.0 | 535.0 | -9.0 | -1.65% | 54,000 |
| 2026-01-27 | 552.0 | 553.0 | 544.0 | 544.0 | -8.0 | -1.45% | 43,300 |
| 2026-01-26 | 556.0 | 557.0 | 552.0 | 552.0 | -6.0 | -1.08% | 39,600 |
| 2026-01-23 | 555.0 | 561.0 | 555.0 | 558.0 | +1.0 | +0.18% | 14,400 |
| 2026-01-22 | 556.0 | 558.0 | 555.0 | 557.0 | +1.0 | +0.18% | 25,300 |
| 2026-01-21 | 565.0 | 565.0 | 555.0 | 556.0 | -11.0 | -1.94% | 40,600 |
| 2026-01-20 | 570.0 | 571.0 | 567.0 | 567.0 | -3.0 | -0.53% | 15,300 |
| 2026-01-19 | 573.0 | 575.0 | 566.0 | 570.0 | -2.0 | -0.35% | 20,200 |
| 2026-01-16 | 565.0 | 574.0 | 561.0 | 572.0 | +7.0 | +1.24% | 29,200 |
| 2026-01-15 | 564.0 | 569.0 | 556.0 | 565.0 | -5.0 | -0.88% | 44,500 |
| 2026-01-14 | 583.0 | 583.0 | 570.0 | 570.0 | -10.0 | -1.72% | 54,300 |
| 2026-01-13 | 584.0 | 586.0 | 580.0 | 580.0 | -4.0 | -0.68% | 34,400 |
| 2026-01-09 | 583.0 | 591.0 | 580.0 | 584.0 | +6.0 | +1.04% | 55,200 |
| 2026-01-08 | 575.0 | 580.0 | 574.0 | 578.0 | +2.0 | +0.35% | 37,500 |
| 2026-01-07 | 577.0 | 579.0 | 575.0 | 576.0 | -1.0 | -0.17% | 46,400 |
| 2026-01-06 | 579.0 | 583.0 | 576.0 | 577.0 | -3.0 | -0.52% | 43,200 |
| 2026-01-05 | 591.0 | 591.0 | 575.0 | 580.0 | -15.0 | -2.52% | 86,700 |
| 2025-12-30 | 604.0 | 607.0 | 590.0 | 595.0 | -11.0 | -1.82% | 116,500 |
| 2025-12-29 | 617.0 | 617.0 | 604.0 | 606.0 | -56.0 | -8.46% | 211,300 |
| 2025-12-26 | 674.0 | 675.0 | 661.0 | 662.0 | -11.0 | -1.63% | 198,900 |
| 2025-12-25 | 675.0 | 677.0 | 670.0 | 673.0 | +3.0 | +0.45% | 198,600 |
| 2025-12-24 | 676.0 | 694.0 | 663.0 | 670.0 | -71.0 | -9.58% | 679,000 |
| 2025-12-23 | 741.0 | 741.0 | 741.0 | 741.0 | -150.0 | -16.84% | 40,100 |
| 2025-12-22 | 1,191.0 | 1,192.0 | 891.0 | 891.0 | -300.0 | -25.19% | 177,000 |
| 2025-12-19 | 1,190.0 | 1,191.0 | 1,186.0 | 1,191.0 | +1.0 | +0.08% | 10,500 |
| 2025-12-18 | 1,190.0 | 1,191.0 | 1,184.0 | 1,190.0 | -2.0 | -0.17% | 10,700 |
| 2025-12-17 | 1,189.0 | 1,195.0 | 1,187.0 | 1,192.0 | +3.0 | +0.25% | 6,000 |
| 2025-12-16 | 1,188.0 | 1,195.0 | 1,188.0 | 1,189.0 | +1.0 | +0.08% | 5,200 |
| 2025-12-15 | 1,198.0 | 1,198.0 | 1,188.0 | 1,188.0 | -1.0 | -0.08% | 8,000 |
| 2025-12-12 | 1,185.0 | 1,189.0 | 1,176.0 | 1,189.0 | +5.0 | +0.42% | 7,400 |
| 2025-12-11 | 1,166.0 | 1,184.0 | 1,166.0 | 1,184.0 | +18.0 | +1.54% | 14,200 |
| 2025-12-10 | 1,156.0 | 1,170.0 | 1,155.0 | 1,166.0 | +11.0 | +0.95% | 11,500 |
| 2025-12-09 | 1,183.0 | 1,183.0 | 1,155.0 | 1,155.0 | -25.0 | -2.12% | 23,200 |
| 2025-12-08 | 1,196.0 | 1,199.0 | 1,180.0 | 1,180.0 | -16.0 | -1.34% | 16,900 |
| 2025-12-05 | 1,202.0 | 1,203.0 | 1,188.0 | 1,196.0 | -6.0 | -0.50% | 12,000 |
| 2025-12-04 | 1,201.0 | 1,210.0 | 1,199.0 | 1,202.0 | +1.0 | +0.08% | 10,600 |
| 2025-12-03 | 1,207.0 | 1,210.0 | 1,201.0 | 1,201.0 | -14.0 | -1.15% | 8,800 |
| 2025-12-02 | 1,215.0 | 1,215.0 | 1,208.0 | 1,215.0 | 0.0 | 0.00% | 8,600 |
| 2025-12-01 | 1,210.0 | 1,215.0 | 1,203.0 | 1,215.0 | +12.0 | +1.00% | 12,100 |
| 2025-11-28 | 1,195.0 | 1,203.0 | 1,195.0 | 1,203.0 | +8.0 | +0.67% | 10,900 |
| 2025-11-27 | 1,186.0 | 1,199.0 | 1,186.0 | 1,195.0 | +11.0 | +0.93% | 15,400 |
| 2025-11-26 | 1,177.0 | 1,185.0 | 1,175.0 | 1,184.0 | +7.0 | +0.59% | 9,300 |
| 2025-11-25 | 1,178.0 | 1,183.0 | 1,174.0 | 1,177.0 | -1.0 | -0.08% | 10,700 |
| 2025-11-21 | 1,175.0 | 1,182.0 | 1,175.0 | 1,178.0 | -4.0 | -0.34% | 8,700 |
| 2025-11-20 | 1,178.0 | 1,182.0 | 1,173.0 | 1,182.0 | +6.0 | +0.51% | 6,800 |
| 2025-11-19 | 1,170.0 | 1,177.0 | 1,169.0 | 1,176.0 | +6.0 | +0.51% | 8,300 |
| 2025-11-18 | 1,164.0 | 1,170.0 | 1,163.0 | 1,170.0 | +6.0 | +0.52% | 6,900 |
| 2025-11-17 | 1,170.0 | 1,170.0 | 1,162.0 | 1,164.0 | -1.0 | -0.09% | 5,800 |
| 2025-11-14 | 1,155.0 | 1,171.0 | 1,155.0 | 1,165.0 | -5.0 | -0.43% | 7,700 |
| 2025-11-13 | 1,169.0 | 1,170.0 | 1,161.0 | 1,170.0 | +6.0 | +0.52% | 7,900 |
| 2025-11-12 | 1,159.0 | 1,169.0 | 1,154.0 | 1,164.0 | +12.0 | +1.04% | 5,800 |
| 2025-11-11 | 1,140.0 | 1,152.0 | 1,139.0 | 1,152.0 | +11.0 | +0.96% | 8,100 |
| 2025-11-10 | 1,145.0 | 1,147.0 | 1,136.0 | 1,141.0 | +8.0 | +0.71% | 17,900 |
| 2025-11-07 | 1,130.0 | 1,145.0 | 1,130.0 | 1,133.0 | +4.0 | +0.35% | 5,700 |
| 2025-11-06 | 1,138.0 | 1,139.0 | 1,129.0 | 1,129.0 | -3.0 | -0.27% | 8,300 |
| 2025-11-05 | 1,135.0 | 1,138.0 | 1,130.0 | 1,132.0 | -5.0 | -0.44% | 7,800 |
| 2025-11-04 | 1,132.0 | 1,138.0 | 1,130.0 | 1,137.0 | +4.0 | +0.35% | 7,000 |
| 2025-10-31 | 1,132.0 | 1,133.0 | 1,128.0 | 1,133.0 | +1.0 | +0.09% | 6,600 |
| 2025-10-30 | 1,133.0 | 1,138.0 | 1,131.0 | 1,132.0 | +8.0 | +0.71% | 6,600 |
| 2025-10-29 | 1,128.0 | 1,128.0 | 1,120.0 | 1,124.0 | -4.0 | -0.35% | 6,000 |
| 2025-10-28 | 1,125.0 | 1,133.0 | 1,123.0 | 1,128.0 | +5.0 | +0.45% | 5,200 |
| 2025-10-27 | 1,121.0 | 1,127.0 | 1,120.0 | 1,123.0 | -2.0 | -0.18% | 7,300 |
| 2025-10-24 | 1,128.0 | 1,128.0 | 1,115.0 | 1,125.0 | +8.0 | +0.72% | 4,200 |
| 2025-10-23 | 1,102.0 | 1,117.0 | 1,102.0 | 1,117.0 | +11.0 | +0.99% | 7,400 |
| 2025-10-22 | 1,110.0 | 1,111.0 | 1,102.0 | 1,106.0 | -5.0 | -0.45% | 14,400 |
| 2025-10-21 | 1,115.0 | 1,120.0 | 1,111.0 | 1,111.0 | -4.0 | -0.36% | 8,900 |
| 2025-10-20 | 1,121.0 | 1,130.0 | 1,113.0 | 1,115.0 | -3.0 | -0.27% | 13,000 |
| 2025-10-17 | 1,118.0 | 1,121.0 | 1,118.0 | 1,118.0 | -8.0 | -0.71% | 6,500 |
| 2025-10-16 | 1,133.0 | 1,134.0 | 1,125.0 | 1,126.0 | -3.0 | -0.27% | 7,700 |
| 2025-10-15 | 1,125.0 | 1,131.0 | 1,123.0 | 1,129.0 | +11.0 | +0.98% | 9,500 |
| 2025-10-14 | 1,125.0 | 1,131.0 | 1,118.0 | 1,118.0 | -9.0 | -0.80% | 18,400 |
| 2025-10-10 | 1,132.0 | 1,132.0 | 1,125.0 | 1,127.0 | -5.0 | -0.44% | 7,300 |
| 2025-10-09 | 1,122.0 | 1,132.0 | 1,121.0 | 1,132.0 | +10.0 | +0.89% | 6,100 |
| 2025-10-08 | 1,123.0 | 1,132.0 | 1,121.0 | 1,122.0 | -4.0 | -0.36% | 8,100 |
| 2025-10-07 | 1,126.0 | 1,132.0 | 1,121.0 | 1,126.0 | -4.0 | -0.35% | 7,100 |
| 2025-10-06 | 1,124.0 | 1,132.0 | 1,121.0 | 1,130.0 | +8.0 | +0.71% | 10,600 |
| 2025-10-03 | 1,117.0 | 1,130.0 | 1,117.0 | 1,122.0 | +5.0 | +0.45% | 8,200 |
| 2025-10-02 | 1,131.0 | 1,135.0 | 1,117.0 | 1,117.0 | -18.0 | -1.59% | 12,900 |
| 2025-10-01 | 1,139.0 | 1,139.0 | 1,123.0 | 1,135.0 | +7.0 | +0.62% | 15,700 |
| 2025-09-30 | 1,137.0 | 1,140.0 | 1,127.0 | 1,128.0 | +5.0 | +0.45% | 15,900 |
| 2025-09-29 | 1,127.0 | 1,132.0 | 1,123.0 | 1,123.0 | -1.0 | -0.09% | 17,500 |
| 2025-09-26 | 1,126.0 | 1,126.0 | 1,120.0 | 1,124.0 | 0.0 | 0.00% | 12,900 |
| 2025-09-25 | 1,125.0 | 1,125.0 | 1,117.0 | 1,124.0 | +5.0 | +0.45% | 7,500 |
| 2025-09-24 | 1,118.0 | 1,124.0 | 1,114.0 | 1,119.0 | -4.0 | -0.36% | 5,500 |
| 2025-09-22 | 1,122.0 | 1,123.0 | 1,113.0 | 1,123.0 | +1.0 | +0.09% | 5,400 |
| 2025-09-19 | 1,123.0 | 1,123.0 | 1,111.0 | 1,122.0 | +8.0 | +0.72% | 4,400 |
| 2025-09-18 | 1,121.0 | 1,122.0 | 1,114.0 | 1,114.0 | 0.0 | 0.00% | 3,600 |
| 2025-09-17 | 1,117.0 | 1,122.0 | 1,114.0 | 1,114.0 | -7.0 | -0.62% | 5,500 |
| 2025-09-16 | 1,113.0 | 1,121.0 | 1,112.0 | 1,121.0 | +10.0 | +0.90% | 3,000 |
| 2025-09-12 | 1,119.0 | 1,122.0 | 1,111.0 | 1,111.0 | — | — | 3,100 |
直近120営業日分を表示