グリーンズ(6547)の株価時系列情報
グリーンズ(6547)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,205 | 2,231 | 2,101 | 2,124 | 150,300 |
| 2024/04/18 | 2,100 | 2,205 | 2,080 | 2,184 | 107,200 |
| 2024/04/17 | 2,160 | 2,203 | 2,102 | 2,102 | 149,000 |
| 2024/04/16 | 2,180 | 2,210 | 2,144 | 2,164 | 116,200 |
| 2024/04/15 | 2,241 | 2,259 | 2,184 | 2,209 | 107,800 |
| 2024/04/12 | 2,279 | 2,308 | 2,223 | 2,265 | 105,700 |
| 2024/04/11 | 2,279 | 2,305 | 2,264 | 2,279 | 81,900 |
| 2024/04/10 | 2,356 | 2,365 | 2,303 | 2,304 | 61,400 |
| 2024/04/09 | 2,328 | 2,382 | 2,327 | 2,346 | 81,700 |
| 2024/04/08 | 2,317 | 2,386 | 2,300 | 2,317 | 121,700 |
| 2024/04/05 | 2,302 | 2,350 | 2,237 | 2,286 | 151,800 |
| 2024/04/04 | 2,368 | 2,419 | 2,331 | 2,352 | 89,600 |
| 2024/04/03 | 2,324 | 2,381 | 2,307 | 2,340 | 74,400 |
| 2024/04/02 | 2,385 | 2,400 | 2,322 | 2,361 | 77,900 |
| 2024/04/01 | 2,455 | 2,455 | 2,360 | 2,363 | 103,800 |
| 2024/03/29 | 2,421 | 2,468 | 2,409 | 2,442 | 80,200 |
| 2024/03/28 | 2,471 | 2,503 | 2,378 | 2,398 | 120,600 |
| 2024/03/27 | 2,428 | 2,503 | 2,384 | 2,488 | 232,100 |
| 2024/03/26 | 2,528 | 2,566 | 2,483 | 2,522 | 131,100 |
| 2024/03/25 | 2,380 | 2,547 | 2,375 | 2,505 | 251,800 |
| 2024/03/22 | 2,393 | 2,459 | 2,351 | 2,403 | 190,800 |
| 2024/03/21 | 2,434 | 2,434 | 2,333 | 2,388 | 205,500 |
| 2024/03/19 | 2,436 | 2,505 | 2,353 | 2,420 | 171,800 |
| 2024/03/18 | 2,404 | 2,420 | 2,356 | 2,373 | 133,200 |
| 2024/03/15 | 2,350 | 2,445 | 2,301 | 2,420 | 159,000 |
| 2024/03/14 | 2,287 | 2,386 | 2,277 | 2,365 | 233,300 |
| 2024/03/13 | 2,223 | 2,319 | 2,204 | 2,300 | 140,800 |
| 2024/03/12 | 2,102 | 2,215 | 2,098 | 2,210 | 119,700 |
| 2024/03/11 | 2,170 | 2,182 | 2,081 | 2,098 | 152,700 |
| 2024/03/08 | 2,187 | 2,290 | 2,112 | 2,205 | 189,200 |
| 2024/03/07 | 2,216 | 2,244 | 2,158 | 2,236 | 163,200 |
| 2024/03/06 | 2,069 | 2,210 | 2,047 | 2,198 | 165,600 |
| 2024/03/05 | 2,026 | 2,066 | 1,986 | 2,066 | 69,900 |
| 2024/03/04 | 2,021 | 2,079 | 1,989 | 2,026 | 113,700 |
| 2024/03/01 | 2,068 | 2,068 | 1,998 | 2,009 | 162,200 |
| 2024/02/29 | 2,030 | 2,074 | 2,016 | 2,048 | 79,600 |
| 2024/02/28 | 2,065 | 2,098 | 2,028 | 2,028 | 128,900 |
| 2024/02/27 | 2,145 | 2,153 | 2,067 | 2,067 | 114,400 |
| 2024/02/26 | 2,232 | 2,232 | 2,143 | 2,143 | 123,500 |
| 2024/02/22 | 2,231 | 2,276 | 2,150 | 2,217 | 153,300 |
| 2024/02/21 | 2,242 | 2,268 | 2,187 | 2,218 | 149,900 |
| 2024/02/20 | 2,225 | 2,313 | 2,217 | 2,239 | 170,500 |
| 2024/02/19 | 2,030 | 2,230 | 2,002 | 2,225 | 239,500 |
| 2024/02/16 | 1,909 | 2,038 | 1,883 | 2,030 | 262,800 |
| 2024/02/15 | 2,078 | 2,083 | 1,860 | 1,874 | 499,100 |
| 2024/02/14 | 2,149 | 2,340 | 2,078 | 2,078 | 664,800 |
| 2024/02/13 | 2,080 | 2,115 | 2,022 | 2,054 | 199,500 |
| 2024/02/09 | 2,014 | 2,087 | 2,012 | 2,049 | 94,200 |
| 2024/02/08 | 2,051 | 2,072 | 2,013 | 2,028 | 65,500 |
| 2024/02/07 | 2,072 | 2,078 | 2,027 | 2,049 | 146,700 |
| 2024/02/06 | 2,122 | 2,122 | 2,075 | 2,093 | 82,300 |
| 2024/02/05 | 2,183 | 2,183 | 2,101 | 2,126 | 120,600 |
| 2024/02/02 | 2,157 | 2,181 | 2,138 | 2,174 | 81,000 |
| 2024/02/01 | 2,150 | 2,150 | 2,100 | 2,125 | 62,000 |
| 2024/01/31 | 2,082 | 2,157 | 2,074 | 2,142 | 99,800 |
| 2024/01/30 | 2,090 | 2,104 | 2,054 | 2,082 | 108,200 |
| 2024/01/29 | 1,997 | 2,076 | 1,980 | 2,067 | 91,500 |
| 2024/01/26 | 2,012 | 2,021 | 1,962 | 1,964 | 64,400 |
| 2024/01/25 | 2,010 | 2,023 | 1,993 | 2,017 | 45,100 |
| 2024/01/24 | 2,019 | 2,037 | 2,000 | 2,004 | 43,900 |
| 2024/01/23 | 2,040 | 2,093 | 2,019 | 2,040 | 77,400 |
| 2024/01/22 | 2,000 | 2,047 | 1,971 | 2,042 | 91,200 |
| 2024/01/19 | 2,069 | 2,070 | 1,971 | 1,989 | 87,600 |
| 2024/01/18 | 1,984 | 2,072 | 1,966 | 2,057 | 147,200 |
| 2024/01/17 | 1,902 | 1,964 | 1,880 | 1,949 | 69,900 |
| 2024/01/16 | 1,892 | 1,988 | 1,890 | 1,919 | 98,300 |
| 2024/01/15 | 1,897 | 1,897 | 1,843 | 1,887 | 54,600 |
| 2024/01/12 | 1,866 | 1,903 | 1,857 | 1,881 | 52,000 |
| 2024/01/11 | 1,914 | 1,926 | 1,866 | 1,888 | 52,800 |
| 2024/01/10 | 1,909 | 1,922 | 1,874 | 1,891 | 75,200 |
| 2024/01/09 | 1,820 | 1,906 | 1,816 | 1,906 | 92,300 |
| 2024/01/05 | 1,805 | 1,829 | 1,794 | 1,795 | 57,900 |
| 2024/01/04 | 1,746 | 1,817 | 1,736 | 1,789 | 71,000 |
| 2023/12/29 | 1,775 | 1,779 | 1,732 | 1,756 | 72,200 |
| 2023/12/28 | 1,770 | 1,811 | 1,746 | 1,784 | 134,800 |
| 2023/12/27 | 1,839 | 1,839 | 1,787 | 1,810 | 120,800 |
| 2023/12/26 | 1,855 | 1,884 | 1,802 | 1,832 | 73,700 |
| 2023/12/25 | 1,790 | 1,910 | 1,774 | 1,887 | 201,100 |
| 2023/12/22 | 1,741 | 1,771 | 1,726 | 1,750 | 100,300 |
| 2023/12/21 | 1,782 | 1,782 | 1,719 | 1,738 | 112,600 |
| 2023/12/20 | 1,808 | 1,829 | 1,783 | 1,788 | 57,000 |
| 2023/12/19 | 1,734 | 1,796 | 1,712 | 1,796 | 75,400 |
| 2023/12/18 | 1,736 | 1,760 | 1,721 | 1,741 | 48,100 |
| 2023/12/15 | 1,714 | 1,759 | 1,683 | 1,753 | 122,000 |
| 2023/12/14 | 1,835 | 1,843 | 1,701 | 1,705 | 256,000 |
| 2023/12/13 | 1,915 | 1,946 | 1,871 | 1,871 | 53,200 |
| 2023/12/12 | 1,930 | 1,932 | 1,868 | 1,907 | 49,900 |
| 2023/12/11 | 1,870 | 1,926 | 1,866 | 1,915 | 80,900 |
| 2023/12/08 | 1,825 | 1,857 | 1,816 | 1,852 | 90,800 |
| 2023/12/07 | 1,838 | 1,889 | 1,837 | 1,852 | 60,100 |
| 2023/12/06 | 1,878 | 1,883 | 1,833 | 1,838 | 74,100 |
| 2023/12/05 | 1,951 | 1,951 | 1,862 | 1,862 | 77,900 |
| 2023/12/04 | 1,870 | 1,947 | 1,864 | 1,941 | 62,000 |
| 2023/12/01 | 1,941 | 1,949 | 1,881 | 1,890 | 67,900 |
| 2023/11/30 | 1,869 | 1,941 | 1,850 | 1,941 | 80,400 |
| 2023/11/29 | 1,920 | 1,973 | 1,900 | 1,903 | 54,900 |
| 2023/11/28 | 1,950 | 1,996 | 1,915 | 1,929 | 76,000 |
| 2023/11/27 | 1,949 | 1,989 | 1,949 | 1,954 | 61,100 |
| 2023/11/24 | 1,982 | 2,028 | 1,956 | 1,961 | 162,900 |
| 2023/11/22 | 1,943 | 1,963 | 1,916 | 1,958 | 65,800 |
| 2023/11/21 | 1,982 | 1,991 | 1,922 | 1,927 | 128,800 |
| 2023/11/20 | 1,848 | 2,017 | 1,848 | 1,959 | 309,900 |
| 2023/11/17 | 1,740 | 1,846 | 1,740 | 1,833 | 168,900 |
| 2023/11/16 | 1,874 | 1,874 | 1,732 | 1,743 | 359,800 |
| 2023/11/15 | 1,915 | 1,978 | 1,837 | 1,840 | 567,200 |
| 2023/11/14 | 1,795 | 1,795 | 1,710 | 1,795 | 554,300 |
| 2023/11/13 | 1,515 | 1,540 | 1,480 | 1,495 | 147,500 |
| 2023/11/10 | 1,459 | 1,489 | 1,449 | 1,488 | 61,900 |
| 2023/11/09 | 1,490 | 1,498 | 1,466 | 1,479 | 65,900 |
| 2023/11/08 | 1,521 | 1,525 | 1,484 | 1,486 | 70,300 |
| 2023/11/07 | 1,530 | 1,549 | 1,493 | 1,499 | 61,500 |
| 2023/11/06 | 1,560 | 1,571 | 1,535 | 1,546 | 58,300 |
| 2023/11/02 | 1,570 | 1,570 | 1,509 | 1,541 | 108,300 |
| 2023/11/01 | 1,589 | 1,589 | 1,551 | 1,561 | 66,900 |
| 2023/10/31 | 1,503 | 1,579 | 1,457 | 1,570 | 170,400 |
| 2023/10/30 | 1,500 | 1,528 | 1,479 | 1,520 | 180,000 |
| 2023/10/27 | 1,453 | 1,545 | 1,444 | 1,540 | 135,400 |
| 2023/10/26 | 1,442 | 1,475 | 1,420 | 1,469 | 160,200 |
| 2023/10/25 | 1,421 | 1,534 | 1,421 | 1,502 | 339,400 |
| 2023/10/24 | 1,341 | 1,389 | 1,299 | 1,384 | 169,000 |
| 2023/10/23 | 1,394 | 1,406 | 1,341 | 1,341 | 168,300 |
| 2023/10/20 | 1,426 | 1,434 | 1,393 | 1,424 | 155,700 |
| 2023/10/19 | 1,442 | 1,449 | 1,417 | 1,441 | 129,400 |
| 2023/10/18 | 1,476 | 1,476 | 1,431 | 1,472 | 90,200 |
| 2023/10/17 | 1,504 | 1,504 | 1,448 | 1,459 | 97,700 |
| 2023/10/16 | 1,549 | 1,549 | 1,470 | 1,474 | 205,900 |
| 2023/10/13 | 1,562 | 1,570 | 1,535 | 1,553 | 151,400 |
| 2023/10/12 | 1,589 | 1,589 | 1,563 | 1,578 | 51,700 |
| 2023/10/11 | 1,630 | 1,642 | 1,585 | 1,588 | 68,700 |
| 2023/10/10 | 1,665 | 1,665 | 1,603 | 1,628 | 116,600 |
| 2023/10/06 | 1,658 | 1,678 | 1,625 | 1,625 | 52,400 |
| 2023/10/05 | 1,650 | 1,694 | 1,625 | 1,655 | 82,400 |
| 2023/10/04 | 1,691 | 1,693 | 1,629 | 1,629 | 122,700 |
| 2023/10/03 | 1,726 | 1,752 | 1,680 | 1,693 | 113,300 |
| 2023/10/02 | 1,740 | 1,788 | 1,734 | 1,741 | 138,400 |
| 2023/09/29 | 1,744 | 1,761 | 1,702 | 1,738 | 137,400 |
| 2023/09/28 | 1,706 | 1,729 | 1,674 | 1,704 | 118,700 |
| 2023/09/27 | 1,661 | 1,708 | 1,661 | 1,706 | 84,500 |
| 2023/09/26 | 1,730 | 1,730 | 1,634 | 1,658 | 166,100 |
| 2023/09/25 | 1,764 | 1,769 | 1,732 | 1,736 | 108,000 |
| 2023/09/22 | 1,726 | 1,815 | 1,710 | 1,794 | 217,000 |
| 2023/09/21 | 1,697 | 1,764 | 1,694 | 1,740 | 127,500 |
| 2023/09/20 | 1,697 | 1,732 | 1,681 | 1,717 | 89,800 |
| 2023/09/19 | 1,753 | 1,753 | 1,695 | 1,707 | 102,000 |
| 2023/09/15 | 1,735 | 1,759 | 1,714 | 1,753 | 122,900 |
| 2023/09/14 | 1,695 | 1,735 | 1,694 | 1,726 | 111,600 |
| 2023/09/13 | 1,698 | 1,733 | 1,664 | 1,731 | 103,900 |
| 2023/09/12 | 1,700 | 1,724 | 1,680 | 1,721 | 82,600 |
| 2023/09/11 | 1,696 | 1,701 | 1,673 | 1,700 | 74,400 |
| 2023/09/08 | 1,733 | 1,736 | 1,677 | 1,697 | 126,700 |
| 2023/09/07 | 1,674 | 1,761 | 1,660 | 1,750 | 205,400 |
| 2023/09/06 | 1,725 | 1,737 | 1,666 | 1,676 | 130,900 |
| 2023/09/05 | 1,786 | 1,788 | 1,723 | 1,725 | 135,900 |
| 2023/09/04 | 1,768 | 1,793 | 1,746 | 1,790 | 127,200 |
| 2023/09/01 | 1,732 | 1,755 | 1,702 | 1,750 | 148,300 |
| 2023/08/31 | 1,722 | 1,761 | 1,713 | 1,744 | 125,200 |
| 2023/08/30 | 1,749 | 1,755 | 1,703 | 1,730 | 102,700 |
| 2023/08/29 | 1,706 | 1,756 | 1,701 | 1,750 | 130,400 |
| 2023/08/28 | 1,740 | 1,767 | 1,682 | 1,713 | 140,200 |
| 2023/08/25 | 1,731 | 1,834 | 1,721 | 1,770 | 165,200 |
| 2023/08/24 | 1,790 | 1,790 | 1,709 | 1,755 | 127,400 |
| 2023/08/23 | 1,728 | 1,800 | 1,691 | 1,789 | 173,100 |
| 2023/08/22 | 1,709 | 1,741 | 1,663 | 1,728 | 226,000 |
| 2023/08/21 | 1,746 | 1,750 | 1,685 | 1,710 | 231,800 |
| 2023/08/18 | 1,798 | 1,822 | 1,763 | 1,786 | 217,400 |
| 2023/08/17 | 1,853 | 1,883 | 1,769 | 1,832 | 276,300 |
| 2023/08/16 | 1,800 | 1,888 | 1,789 | 1,863 | 292,300 |
| 2023/08/15 | 1,617 | 1,802 | 1,554 | 1,763 | 727,500 |
| 2023/08/14 | 1,600 | 1,622 | 1,580 | 1,601 | 209,200 |
| 2023/08/10 | 1,512 | 1,602 | 1,512 | 1,583 | 210,600 |
| 2023/08/09 | 1,538 | 1,538 | 1,493 | 1,496 | 152,400 |
| 2023/08/08 | 1,563 | 1,641 | 1,551 | 1,566 | 193,300 |
| 2023/08/07 | 1,535 | 1,549 | 1,503 | 1,549 | 91,200 |
| 2023/08/04 | 1,500 | 1,618 | 1,486 | 1,552 | 233,700 |
| 2023/08/03 | 1,484 | 1,532 | 1,464 | 1,500 | 113,700 |
| 2023/08/02 | 1,462 | 1,491 | 1,457 | 1,472 | 130,700 |
| 2023/08/01 | 1,482 | 1,512 | 1,444 | 1,462 | 145,200 |
| 2023/07/31 | 1,523 | 1,542 | 1,474 | 1,489 | 155,100 |
| 2023/07/28 | 1,479 | 1,519 | 1,445 | 1,519 | 368,200 |
| 2023/07/27 | 1,460 | 1,537 | 1,458 | 1,483 | 207,100 |
| 2023/07/26 | 1,447 | 1,461 | 1,435 | 1,458 | 99,700 |
| 2023/07/25 | 1,440 | 1,452 | 1,400 | 1,447 | 123,900 |
| 2023/07/24 | 1,399 | 1,473 | 1,398 | 1,429 | 245,900 |
| 2023/07/21 | 1,388 | 1,395 | 1,347 | 1,376 | 122,400 |
| 2023/07/20 | 1,383 | 1,435 | 1,378 | 1,397 | 92,100 |
| 2023/07/19 | 1,413 | 1,417 | 1,388 | 1,400 | 94,700 |
| 2023/07/18 | 1,411 | 1,440 | 1,378 | 1,401 | 135,600 |
| 2023/07/14 | 1,483 | 1,483 | 1,391 | 1,408 | 117,600 |
| 2023/07/13 | 1,429 | 1,431 | 1,384 | 1,396 | 229,300 |
| 2023/07/12 | 1,444 | 1,495 | 1,431 | 1,459 | 242,200 |
| 2023/07/11 | 1,325 | 1,428 | 1,318 | 1,428 | 163,600 |
| 2023/07/10 | 1,320 | 1,333 | 1,305 | 1,327 | 40,600 |
| 2023/07/07 | 1,298 | 1,342 | 1,296 | 1,322 | 63,200 |
| 2023/07/06 | 1,361 | 1,361 | 1,315 | 1,322 | 78,700 |
| 2023/07/05 | 1,350 | 1,370 | 1,340 | 1,355 | 45,600 |
| 2023/07/04 | 1,339 | 1,367 | 1,339 | 1,350 | 42,100 |
| 2023/07/03 | 1,340 | 1,371 | 1,333 | 1,348 | 51,300 |
| 2023/06/30 | 1,343 | 1,368 | 1,333 | 1,340 | 43,900 |
| 2023/06/29 | 1,327 | 1,380 | 1,327 | 1,340 | 78,900 |
| 2023/06/28 | 1,334 | 1,336 | 1,297 | 1,317 | 68,200 |