グリーホールディングス(3632)の株価時系列情報
グリーホールディングス(3632)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 470 | 470 | 462 | 463 | 815,800 |
| 2025/08/07 | 478 | 481 | 468 | 470 | 1,608,600 |
| 2025/08/06 | 525 | 528 | 518 | 525 | 652,400 |
| 2025/08/05 | 510 | 519 | 506 | 514 | 398,700 |
| 2025/08/04 | 500 | 509 | 496 | 508 | 272,100 |
| 2025/08/01 | 494 | 506 | 491 | 505 | 293,900 |
| 2025/07/31 | 488 | 495 | 488 | 495 | 277,100 |
| 2025/07/30 | 484 | 493 | 482 | 488 | 364,800 |
| 2025/07/29 | 480 | 483 | 477 | 480 | 180,300 |
| 2025/07/28 | 480 | 484 | 479 | 482 | 158,100 |
| 2025/07/25 | 482 | 485 | 479 | 481 | 161,100 |
| 2025/07/24 | 485 | 490 | 479 | 482 | 179,700 |
| 2025/07/23 | 480 | 487 | 480 | 483 | 298,400 |
| 2025/07/22 | 496 | 497 | 478 | 479 | 353,200 |
| 2025/07/18 | 488 | 498 | 483 | 496 | 296,300 |
| 2025/07/17 | 480 | 489 | 480 | 486 | 196,300 |
| 2025/07/16 | 476 | 485 | 472 | 481 | 281,700 |
| 2025/07/15 | 483 | 484 | 477 | 478 | 135,200 |
| 2025/07/14 | 484 | 486 | 480 | 483 | 224,100 |
| 2025/07/11 | 486 | 490 | 485 | 487 | 145,700 |
| 2025/07/10 | 488 | 491 | 481 | 484 | 236,200 |
| 2025/07/09 | 486 | 488 | 482 | 488 | 153,500 |
| 2025/07/08 | 486 | 490 | 482 | 484 | 261,600 |
| 2025/07/07 | 490 | 493 | 486 | 489 | 139,700 |
| 2025/07/04 | 491 | 495 | 489 | 490 | 165,900 |
| 2025/07/03 | 495 | 497 | 491 | 491 | 215,100 |
| 2025/07/02 | 505 | 507 | 494 | 495 | 366,600 |
| 2025/07/01 | 518 | 519 | 509 | 510 | 149,200 |
| 2025/06/30 | 511 | 524 | 511 | 521 | 316,900 |
| 2025/06/27 | 511 | 517 | 509 | 512 | 289,400 |
| 2025/06/26 | 515 | 524 | 513 | 518 | 527,200 |
| 2025/06/25 | 520 | 520 | 512 | 516 | 299,500 |
| 2025/06/24 | 525 | 526 | 519 | 520 | 215,700 |
| 2025/06/23 | 518 | 524 | 515 | 518 | 354,000 |
| 2025/06/20 | 518 | 523 | 516 | 519 | 478,200 |
| 2025/06/19 | 523 | 529 | 518 | 520 | 200,700 |
| 2025/06/18 | 510 | 526 | 510 | 521 | 423,800 |
| 2025/06/17 | 505 | 513 | 505 | 513 | 285,600 |
| 2025/06/16 | 503 | 509 | 501 | 505 | 218,400 |
| 2025/06/13 | 511 | 513 | 500 | 503 | 392,900 |
| 2025/06/12 | 511 | 514 | 511 | 512 | 189,800 |
| 2025/06/11 | 510 | 517 | 510 | 514 | 199,500 |
| 2025/06/10 | 512 | 515 | 509 | 509 | 316,100 |
| 2025/06/09 | 512 | 516 | 510 | 515 | 217,200 |
| 2025/06/06 | 510 | 517 | 509 | 511 | 369,300 |
| 2025/06/05 | 514 | 516 | 510 | 510 | 222,900 |
| 2025/06/04 | 511 | 517 | 510 | 510 | 359,700 |
| 2025/06/03 | 513 | 515 | 509 | 511 | 215,300 |
| 2025/06/02 | 521 | 524 | 509 | 511 | 270,600 |
| 2025/05/30 | 525 | 530 | 524 | 524 | 345,600 |
| 2025/05/29 | 531 | 534 | 521 | 529 | 289,900 |
| 2025/05/28 | 533 | 534 | 528 | 530 | 261,900 |
| 2025/05/27 | 514 | 535 | 514 | 532 | 259,000 |
| 2025/05/26 | 519 | 523 | 514 | 514 | 243,500 |
| 2025/05/23 | 539 | 541 | 518 | 519 | 426,500 |
| 2025/05/22 | 505 | 534 | 503 | 530 | 465,400 |
| 2025/05/21 | 504 | 514 | 501 | 509 | 284,900 |
| 2025/05/20 | 520 | 523 | 507 | 507 | 334,300 |
| 2025/05/19 | 518 | 519 | 512 | 517 | 279,500 |
| 2025/05/16 | 521 | 525 | 516 | 522 | 173,500 |
| 2025/05/15 | 513 | 522 | 510 | 518 | 321,600 |
| 2025/05/14 | 522 | 525 | 512 | 520 | 335,100 |
| 2025/05/13 | 536 | 538 | 519 | 522 | 442,300 |
| 2025/05/12 | 503 | 534 | 503 | 532 | 896,200 |
| 2025/05/09 | 531 | 543 | 525 | 543 | 836,700 |
| 2025/05/08 | 524 | 530 | 523 | 525 | 242,500 |
| 2025/05/07 | 525 | 528 | 522 | 522 | 276,700 |
| 2025/05/02 | 529 | 530 | 521 | 524 | 225,600 |
| 2025/05/01 | 537 | 537 | 524 | 526 | 332,900 |
| 2025/04/30 | 536 | 540 | 529 | 537 | 233,600 |
| 2025/04/28 | 532 | 536 | 530 | 531 | 244,500 |
| 2025/04/25 | 533 | 533 | 527 | 529 | 181,300 |
| 2025/04/24 | 535 | 539 | 529 | 531 | 291,400 |
| 2025/04/23 | 531 | 534 | 527 | 528 | 243,700 |
| 2025/04/22 | 524 | 531 | 522 | 525 | 107,000 |
| 2025/04/21 | 526 | 534 | 526 | 529 | 192,300 |
| 2025/04/18 | 523 | 532 | 521 | 531 | 199,100 |
| 2025/04/17 | 513 | 519 | 511 | 515 | 207,100 |
| 2025/04/16 | 517 | 518 | 509 | 511 | 275,200 |
| 2025/04/15 | 525 | 527 | 517 | 517 | 197,700 |
| 2025/04/14 | 520 | 531 | 517 | 517 | 324,800 |
| 2025/04/11 | 524 | 526 | 506 | 522 | 419,400 |
| 2025/04/10 | 533 | 535 | 519 | 525 | 763,300 |
| 2025/04/09 | 513 | 514 | 486 | 495 | 732,900 |
| 2025/04/08 | 521 | 537 | 519 | 523 | 695,000 |
| 2025/04/07 | 500 | 525 | 487 | 511 | 861,100 |
| 2025/04/04 | 556 | 560 | 538 | 546 | 764,300 |
| 2025/04/03 | 556 | 567 | 550 | 567 | 536,900 |
| 2025/04/02 | 586 | 587 | 570 | 576 | 554,800 |
| 2025/04/01 | 595 | 595 | 577 | 581 | 598,600 |
| 2025/03/31 | 604 | 628 | 588 | 588 | 2,681,300 |
| 2025/03/28 | 596 | 605 | 590 | 594 | 837,600 |
| 2025/03/27 | 571 | 603 | 567 | 595 | 1,206,000 |
| 2025/03/26 | 564 | 586 | 564 | 581 | 717,600 |
| 2025/03/25 | 560 | 566 | 554 | 559 | 391,900 |
| 2025/03/24 | 552 | 559 | 551 | 556 | 317,300 |
| 2025/03/21 | 555 | 559 | 547 | 552 | 413,200 |
| 2025/03/19 | 554 | 561 | 552 | 557 | 261,900 |
| 2025/03/18 | 547 | 558 | 544 | 553 | 477,300 |
| 2025/03/17 | 556 | 558 | 546 | 546 | 412,000 |
| 2025/03/14 | 565 | 566 | 550 | 555 | 495,300 |
| 2025/03/13 | 575 | 578 | 567 | 570 | 368,400 |
| 2025/03/12 | 560 | 573 | 560 | 569 | 497,900 |
| 2025/03/11 | 562 | 565 | 543 | 559 | 838,800 |
| 2025/03/10 | 570 | 579 | 568 | 571 | 623,200 |
| 2025/03/07 | 566 | 573 | 556 | 563 | 429,700 |
| 2025/03/06 | 559 | 574 | 555 | 567 | 324,800 |
| 2025/03/05 | 555 | 562 | 551 | 552 | 421,300 |
| 2025/03/04 | 558 | 560 | 541 | 548 | 451,700 |
| 2025/03/03 | 560 | 570 | 556 | 556 | 424,300 |
| 2025/02/28 | 543 | 551 | 540 | 550 | 349,500 |
| 2025/02/27 | 547 | 554 | 545 | 549 | 211,600 |
| 2025/02/26 | 560 | 564 | 536 | 547 | 397,500 |
| 2025/02/25 | 553 | 572 | 553 | 561 | 304,300 |
| 2025/02/21 | 559 | 563 | 554 | 562 | 242,300 |
| 2025/02/20 | 560 | 569 | 559 | 566 | 286,900 |
| 2025/02/19 | 563 | 569 | 562 | 566 | 339,600 |
| 2025/02/18 | 550 | 562 | 546 | 561 | 433,500 |
| 2025/02/17 | 570 | 570 | 555 | 555 | 343,900 |
| 2025/02/14 | 556 | 574 | 553 | 567 | 639,500 |
| 2025/02/13 | 551 | 563 | 546 | 556 | 402,300 |
| 2025/02/12 | 560 | 560 | 541 | 551 | 554,700 |
| 2025/02/10 | 531 | 556 | 528 | 553 | 878,900 |
| 2025/02/07 | 540 | 549 | 526 | 538 | 1,677,800 |
| 2025/02/06 | 474 | 478 | 470 | 478 | 287,000 |
| 2025/02/05 | 464 | 474 | 462 | 474 | 403,400 |
| 2025/02/04 | 459 | 464 | 457 | 462 | 266,900 |
| 2025/02/03 | 460 | 460 | 447 | 451 | 477,500 |
| 2025/01/31 | 469 | 469 | 463 | 464 | 384,800 |
| 2025/01/30 | 470 | 476 | 469 | 474 | 139,200 |
| 2025/01/29 | 476 | 477 | 470 | 472 | 258,600 |
| 2025/01/28 | 465 | 477 | 465 | 472 | 177,900 |
| 2025/01/27 | 464 | 472 | 459 | 469 | 195,200 |
| 2025/01/24 | 461 | 468 | 460 | 463 | 402,100 |
| 2025/01/23 | 459 | 459 | 453 | 458 | 129,800 |
| 2025/01/22 | 458 | 460 | 451 | 457 | 357,600 |
| 2025/01/21 | 459 | 459 | 452 | 457 | 112,300 |
| 2025/01/20 | 450 | 458 | 450 | 458 | 186,900 |
| 2025/01/17 | 453 | 455 | 444 | 448 | 240,300 |
| 2025/01/16 | 449 | 458 | 448 | 454 | 258,900 |
| 2025/01/15 | 442 | 448 | 442 | 447 | 146,900 |
| 2025/01/14 | 445 | 450 | 439 | 442 | 256,500 |
| 2025/01/10 | 444 | 451 | 444 | 449 | 174,600 |
| 2025/01/09 | 445 | 448 | 441 | 444 | 241,800 |
| 2025/01/08 | 452 | 455 | 447 | 447 | 282,400 |
| 2025/01/07 | 454 | 454 | 448 | 449 | 286,100 |
| 2025/01/06 | 453 | 460 | 448 | 448 | 331,400 |
| 2024/12/30 | 461 | 462 | 453 | 456 | 201,000 |
| 2024/12/27 | 458 | 461 | 453 | 461 | 162,400 |
| 2024/12/26 | 459 | 465 | 455 | 456 | 257,100 |
| 2024/12/25 | 460 | 464 | 454 | 461 | 173,900 |
| 2024/12/24 | 460 | 460 | 453 | 456 | 233,500 |
| 2024/12/23 | 453 | 459 | 452 | 459 | 264,500 |
| 2024/12/20 | 450 | 452 | 444 | 449 | 429,400 |
| 2024/12/19 | 446 | 451 | 443 | 448 | 297,300 |
| 2024/12/18 | 462 | 463 | 449 | 449 | 168,400 |
| 2024/12/17 | 445 | 460 | 444 | 460 | 390,800 |
| 2024/12/16 | 451 | 452 | 443 | 445 | 181,100 |
| 2024/12/13 | 442 | 452 | 442 | 451 | 266,800 |
| 2024/12/12 | 457 | 457 | 449 | 449 | 278,900 |
| 2024/12/11 | 455 | 456 | 443 | 455 | 583,400 |
| 2024/12/10 | 486 | 490 | 455 | 458 | 584,100 |
| 2024/12/09 | 461 | 484 | 461 | 482 | 883,300 |
| 2024/12/06 | 441 | 465 | 439 | 465 | 921,800 |
| 2024/12/05 | 429 | 438 | 429 | 438 | 315,300 |
| 2024/12/04 | 433 | 433 | 427 | 429 | 168,500 |
| 2024/12/03 | 426 | 433 | 426 | 431 | 383,700 |
| 2024/12/02 | 425 | 428 | 421 | 428 | 185,000 |
| 2024/11/29 | 426 | 426 | 421 | 425 | 241,100 |
| 2024/11/28 | 425 | 428 | 423 | 428 | 162,700 |
| 2024/11/27 | 425 | 426 | 418 | 423 | 194,300 |
| 2024/11/26 | 422 | 425 | 419 | 425 | 169,400 |
| 2024/11/25 | 430 | 434 | 423 | 423 | 327,100 |
| 2024/11/22 | 423 | 427 | 420 | 426 | 287,800 |
| 2024/11/21 | 422 | 426 | 418 | 425 | 274,600 |
| 2024/11/20 | 420 | 422 | 416 | 421 | 296,100 |
| 2024/11/19 | 420 | 421 | 414 | 419 | 450,900 |
| 2024/11/18 | 415 | 426 | 412 | 420 | 344,100 |
| 2024/11/15 | 420 | 421 | 413 | 417 | 321,900 |
| 2024/11/14 | 414 | 421 | 411 | 420 | 796,100 |
| 2024/11/13 | 411 | 414 | 408 | 412 | 563,900 |
| 2024/11/12 | 410 | 418 | 410 | 417 | 492,700 |
| 2024/11/11 | 405 | 408 | 401 | 408 | 461,800 |
| 2024/11/08 | 414 | 417 | 405 | 405 | 730,500 |
| 2024/11/07 | 427 | 427 | 414 | 414 | 800,400 |
| 2024/11/06 | 441 | 447 | 420 | 427 | 1,311,600 |
| 2024/11/05 | 470 | 475 | 464 | 465 | 349,800 |
| 2024/11/01 | 464 | 471 | 461 | 463 | 274,200 |
| 2024/10/31 | 471 | 472 | 466 | 467 | 384,400 |
| 2024/10/30 | 472 | 473 | 465 | 467 | 490,900 |
| 2024/10/29 | 466 | 475 | 465 | 472 | 267,300 |
| 2024/10/28 | 460 | 467 | 456 | 465 | 127,000 |
| 2024/10/25 | 462 | 463 | 454 | 459 | 141,300 |
| 2024/10/24 | 464 | 465 | 459 | 461 | 175,600 |
| 2024/10/23 | 473 | 473 | 465 | 465 | 150,200 |
| 2024/10/22 | 480 | 480 | 469 | 472 | 209,900 |
| 2024/10/21 | 482 | 483 | 478 | 483 | 136,500 |
| 2024/10/18 | 482 | 487 | 474 | 480 | 233,300 |
| 2024/10/17 | 473 | 494 | 473 | 490 | 718,100 |
| 2024/10/16 | 475 | 482 | 473 | 473 | 153,700 |