KabuInsight

グランディハウス

8999
プライム/不動産業/Grandy House Corporation
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
2026-03-13611.0614.0609.0610.0-4.0-0.65%111,400
2026-03-12622.0622.0614.0614.0-8.0-1.29%81,300
2026-03-11625.0629.0622.0622.0-1.0-0.16%45,200
2026-03-10623.0625.0616.0623.0+9.0+1.47%96,600
2026-03-09610.0618.0604.0614.0-7.0-1.13%130,500
2026-03-06623.0625.0617.0621.0-6.0-0.96%76,200
2026-03-05629.0630.0623.0627.0+18.0+2.96%73,100
2026-03-04616.0620.0604.0609.0-17.0-2.72%187,200
2026-03-03637.0637.0626.0626.0-14.0-2.19%135,100
2026-03-02642.0642.0635.0640.0-8.0-1.23%127,400
2026-02-27652.0653.0644.0648.0-3.0-0.46%96,100
2026-02-26654.0658.0651.0651.0-2.0-0.31%53,100
2026-02-25656.0658.0653.0653.0-2.0-0.31%71,600
2026-02-24646.0657.0644.0655.0+6.0+0.92%63,100
2026-02-20649.0652.0643.0649.00.00.00%58,600
2026-02-19645.0649.0642.0649.0+6.0+0.93%44,500
2026-02-18644.0644.0641.0643.0+1.0+0.16%26,800
2026-02-17647.0648.0640.0642.0-3.0-0.47%102,100
2026-02-16655.0655.0643.0645.0-8.0-1.23%128,600
2026-02-13656.0660.0649.0653.0-1.0-0.15%114,000
2026-02-12650.0656.0650.0654.0+4.0+0.62%84,100
2026-02-10645.0650.0644.0650.0+5.0+0.78%79,100
2026-02-09644.0646.0642.0645.0+5.0+0.78%86,300
2026-02-06639.0643.0638.0640.00.00.00%62,600
2026-02-05643.0645.0639.0640.00.00.00%57,500
2026-02-04629.0642.0629.0640.0+10.0+1.59%89,500
2026-02-03627.0635.0624.0630.0+6.0+0.96%41,200
2026-02-02630.0635.0624.0624.0-4.0-0.64%48,700
2026-01-30621.0629.0618.0628.0+10.0+1.62%71,100
2026-01-29621.0621.0616.0618.0-3.0-0.48%74,000
2026-01-28620.0625.0617.0621.0-1.0-0.16%42,600
2026-01-27626.0630.0622.0622.0-4.0-0.64%67,800
2026-01-26631.0631.0623.0626.0-7.0-1.11%72,700
2026-01-23636.0638.0631.0633.00.00.00%68,800
2026-01-22630.0636.0630.0633.0+5.0+0.80%44,700
2026-01-21635.0635.0623.0628.0-7.0-1.10%59,700
2026-01-20643.0643.0633.0635.0-8.0-1.24%66,500
2026-01-19650.0650.0638.0643.0-6.0-0.92%133,800
2026-01-16648.0650.0646.0649.0+1.0+0.15%89,900
2026-01-15639.0649.0637.0648.0+8.0+1.25%76,400
2026-01-14633.0644.0633.0640.0+10.0+1.59%105,700
2026-01-13637.0638.0628.0630.0-3.0-0.47%82,100
2026-01-09631.0635.0628.0633.0+4.0+0.64%61,900
2026-01-08625.0631.0625.0629.0+6.0+0.96%62,200
2026-01-07625.0628.0621.0623.0-2.0-0.32%62,700
2026-01-06617.0628.0617.0625.0+13.0+2.12%84,100
2026-01-05614.0617.0610.0612.0-2.0-0.33%108,500
2025-12-30619.0619.0613.0614.0-4.0-0.65%37,200
2025-12-29619.0620.0614.0618.0+3.0+0.49%69,000
2025-12-26611.0618.0610.0615.0+6.0+0.99%73,100
2025-12-25607.0611.0607.0609.0+2.0+0.33%20,400
2025-12-24609.0614.0607.0607.00.00.00%71,400
2025-12-23604.0608.0602.0607.0+4.0+0.66%24,600
2025-12-22604.0605.0602.0603.0+3.0+0.50%30,800
2025-12-19601.0604.0600.0600.0-1.0-0.17%45,200
2025-12-18596.0602.0594.0601.0+4.0+0.67%52,000
2025-12-17596.0600.0596.0597.0+1.0+0.17%29,900
2025-12-16597.0600.0596.0596.0-1.0-0.17%46,000
2025-12-15591.0597.0591.0597.0+3.0+0.51%25,700
2025-12-12592.0597.0591.0594.0+6.0+1.02%63,800
2025-12-11595.0595.0588.0588.0-7.0-1.18%45,200
2025-12-10592.0595.0590.0595.0+7.0+1.19%46,800
2025-12-09590.0591.0586.0588.0-1.0-0.17%28,700
2025-12-08589.0590.0586.0589.0+3.0+0.51%28,100
2025-12-05589.0589.0586.0586.0-3.0-0.51%16,100
2025-12-04587.0590.0585.0589.0+2.0+0.34%29,700
2025-12-03586.0590.0584.0587.0-1.0-0.17%38,400
2025-12-02595.0595.0585.0588.0-6.0-1.01%42,100
2025-12-01597.0598.0593.0594.0+1.0+0.17%53,300
2025-11-28593.0596.0592.0593.00.00.00%49,800
2025-11-27594.0595.0592.0593.00.00.00%36,000
2025-11-26591.0595.0591.0593.0+5.0+0.85%54,400
2025-11-25586.0592.0586.0588.0-2.0-0.34%31,900
2025-11-21579.0590.0579.0590.0+9.0+1.55%42,900
2025-11-20578.0585.0576.0581.0+5.0+0.87%46,200
2025-11-19576.0580.0573.0576.00.00.00%47,900
2025-11-18585.0585.0576.0576.0-12.0-2.04%52,300
2025-11-17592.0594.0586.0588.0-4.0-0.68%57,200
2025-11-14593.0595.0590.0592.0-2.0-0.34%40,100
2025-11-13596.0597.0589.0594.00.00.00%30,200
2025-11-12590.0595.0589.0594.0+7.0+1.19%31,700
2025-11-11588.0591.0584.0587.00.00.00%34,800
2025-11-10582.0587.0580.0587.0+8.0+1.38%52,900
2025-11-07573.0580.0570.0579.0+9.0+1.58%34,200
2025-11-06566.0571.0566.0570.0+2.0+0.35%20,000
2025-11-05567.0570.0563.0568.0+1.0+0.18%38,700
2025-11-04568.0571.0564.0567.0+1.0+0.18%34,600
2025-10-31568.0568.0563.0566.00.00.00%42,400
2025-10-30566.0570.0562.0566.00.00.00%69,800
2025-10-29575.0575.0566.0566.0-9.0-1.57%48,700
2025-10-28585.0585.0575.0575.0-13.0-2.21%39,300
2025-10-27582.0588.0582.0588.0+7.0+1.20%53,300
2025-10-24583.0586.0581.0581.0-4.0-0.68%23,200
2025-10-23576.0586.0576.0585.0+9.0+1.56%47,100
2025-10-22582.0582.0576.0576.0-2.0-0.35%61,100
2025-10-21585.0585.0576.0578.0-2.0-0.34%25,500
2025-10-20578.0584.0577.0580.0+6.0+1.05%59,000
2025-10-17575.0578.0572.0574.0+1.0+0.17%54,200
2025-10-16572.0576.0572.0573.0+3.0+0.53%31,400
2025-10-15570.0571.0567.0570.0+7.0+1.24%30,000
2025-10-14565.0567.0561.0563.0-5.0-0.88%90,400
2025-10-10570.0570.0567.0568.0-5.0-0.87%83,100
2025-10-09578.0578.0571.0573.00.00.00%26,400
2025-10-08577.0581.0573.0573.0-4.0-0.69%26,500
2025-10-07575.0580.0573.0577.0+2.0+0.35%35,800
2025-10-06575.0578.0571.0575.0+6.0+1.05%59,800
2025-10-03567.0572.0567.0569.00.00.00%22,700
2025-10-02570.0572.0566.0569.00.00.00%48,700
2025-10-01580.0580.0568.0569.0-14.0-2.40%94,900
2025-09-30592.0593.0583.0583.0-9.0-1.52%67,400
2025-09-29599.0599.0591.0592.0-9.0-1.50%70,900
2025-09-26595.0602.0593.0601.0+7.0+1.18%149,200
2025-09-25580.0595.0580.0594.0+12.0+2.06%130,000
2025-09-24583.0583.0580.0582.0-1.0-0.17%35,300
2025-09-22582.0588.0578.0583.0+6.0+1.04%146,600
2025-09-19574.0578.0573.0577.0+2.0+0.35%72,000
2025-09-18574.0575.0573.0575.0+1.0+0.17%49,700
2025-09-17571.0574.0568.0574.0+3.0+0.53%54,900
2025-09-16568.0572.0568.0571.0+3.0+0.53%40,900
2025-09-12572.0573.0568.0568.0——64,800

直近120営業日分を表示