グリー(3632)の株価時系列情報
グリー(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 534 | 542 | 531 | 538 | 250,100 |
| 2024/07/25 | 528 | 541 | 525 | 534 | 360,800 |
| 2024/07/24 | 544 | 546 | 531 | 533 | 536,000 |
| 2024/07/23 | 539 | 554 | 539 | 544 | 321,900 |
| 2024/07/22 | 550 | 550 | 536 | 537 | 244,000 |
| 2024/07/19 | 550 | 551 | 541 | 550 | 267,100 |
| 2024/07/18 | 555 | 559 | 547 | 549 | 260,300 |
| 2024/07/17 | 555 | 557 | 550 | 556 | 202,700 |
| 2024/07/16 | 564 | 565 | 548 | 551 | 207,600 |
| 2024/07/12 | 551 | 566 | 549 | 563 | 381,400 |
| 2024/07/11 | 545 | 554 | 544 | 553 | 311,500 |
| 2024/07/10 | 547 | 549 | 538 | 542 | 270,200 |
| 2024/07/09 | 548 | 552 | 546 | 547 | 371,200 |
| 2024/07/08 | 541 | 547 | 540 | 547 | 247,400 |
| 2024/07/05 | 541 | 542 | 536 | 540 | 213,400 |
| 2024/07/04 | 546 | 548 | 536 | 542 | 214,600 |
| 2024/07/03 | 531 | 544 | 530 | 544 | 332,300 |
| 2024/07/02 | 536 | 540 | 532 | 533 | 358,200 |
| 2024/07/01 | 534 | 536 | 528 | 536 | 234,100 |
| 2024/06/28 | 536 | 538 | 530 | 533 | 197,300 |
| 2024/06/27 | 523 | 536 | 521 | 536 | 316,700 |
| 2024/06/26 | 539 | 541 | 536 | 538 | 755,600 |
| 2024/06/25 | 534 | 540 | 531 | 538 | 332,400 |
| 2024/06/24 | 533 | 536 | 528 | 531 | 235,200 |
| 2024/06/21 | 538 | 541 | 531 | 533 | 769,000 |
| 2024/06/20 | 535 | 541 | 532 | 535 | 454,800 |
| 2024/06/19 | 538 | 542 | 534 | 539 | 247,300 |
| 2024/06/18 | 530 | 539 | 530 | 537 | 254,900 |
| 2024/06/17 | 533 | 534 | 515 | 530 | 462,800 |
| 2024/06/14 | 534 | 539 | 530 | 536 | 445,000 |
| 2024/06/13 | 529 | 534 | 522 | 528 | 396,300 |
| 2024/06/12 | 533 | 539 | 525 | 527 | 329,200 |
| 2024/06/11 | 528 | 534 | 525 | 528 | 454,200 |
| 2024/06/10 | 513 | 524 | 513 | 521 | 423,600 |
| 2024/06/07 | 510 | 517 | 509 | 513 | 154,700 |
| 2024/06/06 | 520 | 520 | 508 | 510 | 370,300 |
| 2024/06/05 | 518 | 524 | 515 | 520 | 296,300 |
| 2024/06/04 | 514 | 522 | 512 | 515 | 459,500 |
| 2024/06/03 | 514 | 515 | 509 | 512 | 243,200 |
| 2024/05/31 | 510 | 514 | 508 | 514 | 250,500 |
| 2024/05/30 | 500 | 509 | 498 | 508 | 316,800 |
| 2024/05/29 | 503 | 506 | 501 | 503 | 309,000 |
| 2024/05/28 | 508 | 510 | 502 | 502 | 185,600 |
| 2024/05/27 | 506 | 508 | 499 | 508 | 256,200 |
| 2024/05/24 | 504 | 515 | 504 | 505 | 331,600 |
| 2024/05/23 | 501 | 509 | 497 | 508 | 371,800 |
| 2024/05/22 | 498 | 502 | 493 | 497 | 246,800 |
| 2024/05/21 | 505 | 508 | 497 | 502 | 231,000 |
| 2024/05/20 | 500 | 503 | 498 | 500 | 172,200 |
| 2024/05/17 | 500 | 506 | 495 | 503 | 281,800 |
| 2024/05/16 | 513 | 515 | 503 | 504 | 566,100 |
| 2024/05/15 | 520 | 524 | 512 | 513 | 686,800 |
| 2024/05/14 | 510 | 518 | 510 | 518 | 487,700 |
| 2024/05/13 | 497 | 507 | 492 | 503 | 695,200 |
| 2024/05/10 | 505 | 519 | 500 | 505 | 992,000 |
| 2024/05/09 | 492 | 516 | 487 | 509 | 2,856,000 |
| 2024/05/08 | 466 | 476 | 466 | 475 | 416,400 |
| 2024/05/07 | 463 | 471 | 463 | 471 | 337,400 |
| 2024/05/02 | 461 | 463 | 457 | 461 | 358,400 |
| 2024/05/01 | 467 | 468 | 463 | 463 | 251,600 |
| 2024/04/30 | 467 | 469 | 463 | 467 | 224,900 |
| 2024/04/26 | 457 | 465 | 455 | 464 | 280,500 |
| 2024/04/25 | 466 | 466 | 460 | 460 | 286,500 |
| 2024/04/24 | 465 | 467 | 463 | 466 | 206,300 |
| 2024/04/23 | 466 | 469 | 464 | 466 | 256,900 |
| 2024/04/22 | 460 | 466 | 459 | 466 | 225,400 |
| 2024/04/19 | 462 | 465 | 454 | 456 | 426,200 |
| 2024/04/18 | 463 | 469 | 462 | 466 | 353,400 |
| 2024/04/17 | 470 | 470 | 458 | 461 | 494,400 |
| 2024/04/16 | 469 | 470 | 465 | 470 | 332,300 |
| 2024/04/15 | 470 | 474 | 469 | 470 | 272,200 |
| 2024/04/12 | 473 | 480 | 472 | 473 | 554,600 |
| 2024/04/11 | 469 | 471 | 464 | 469 | 580,200 |
| 2024/04/10 | 484 | 486 | 473 | 473 | 605,000 |
| 2024/04/09 | 480 | 483 | 478 | 483 | 343,600 |
| 2024/04/08 | 476 | 480 | 474 | 478 | 218,200 |
| 2024/04/05 | 472 | 474 | 465 | 473 | 507,300 |
| 2024/04/04 | 475 | 477 | 472 | 474 | 370,800 |
| 2024/04/03 | 473 | 479 | 472 | 476 | 386,000 |
| 2024/04/02 | 481 | 484 | 474 | 474 | 554,000 |
| 2024/04/01 | 486 | 488 | 481 | 482 | 285,800 |
| 2024/03/29 | 480 | 486 | 480 | 486 | 286,500 |
| 2024/03/28 | 489 | 491 | 481 | 481 | 349,900 |
| 2024/03/27 | 493 | 497 | 487 | 489 | 562,300 |
| 2024/03/26 | 487 | 491 | 486 | 490 | 347,600 |
| 2024/03/25 | 490 | 494 | 485 | 486 | 430,200 |
| 2024/03/22 | 488 | 491 | 485 | 489 | 357,800 |
| 2024/03/21 | 494 | 497 | 488 | 488 | 428,500 |
| 2024/03/19 | 487 | 493 | 485 | 492 | 426,000 |
| 2024/03/18 | 479 | 487 | 477 | 487 | 435,700 |
| 2024/03/15 | 480 | 483 | 473 | 476 | 721,500 |
| 2024/03/14 | 486 | 486 | 480 | 481 | 349,500 |
| 2024/03/13 | 487 | 490 | 484 | 487 | 301,300 |
| 2024/03/12 | 480 | 491 | 477 | 490 | 441,400 |
| 2024/03/11 | 489 | 489 | 477 | 481 | 512,600 |
| 2024/03/08 | 486 | 490 | 481 | 485 | 868,700 |
| 2024/03/07 | 476 | 483 | 474 | 480 | 834,900 |
| 2024/03/06 | 469 | 475 | 465 | 469 | 645,700 |
| 2024/03/05 | 476 | 476 | 467 | 472 | 911,000 |
| 2024/03/04 | 490 | 490 | 474 | 476 | 1,183,200 |
| 2024/03/01 | 499 | 503 | 492 | 493 | 431,500 |
| 2024/02/29 | 502 | 504 | 495 | 497 | 830,000 |
| 2024/02/28 | 494 | 505 | 491 | 502 | 1,488,400 |
| 2024/02/27 | 496 | 496 | 484 | 489 | 1,493,400 |
| 2024/02/26 | 489 | 495 | 484 | 493 | 1,280,800 |
| 2024/02/22 | 482 | 493 | 474 | 488 | 2,936,000 |
| 2024/02/21 | 526 | 529 | 523 | 527 | 220,500 |
| 2024/02/20 | 531 | 533 | 521 | 523 | 264,200 |
| 2024/02/19 | 528 | 529 | 521 | 528 | 335,200 |
| 2024/02/16 | 514 | 528 | 511 | 525 | 591,400 |
| 2024/02/15 | 521 | 525 | 507 | 507 | 475,000 |
| 2024/02/14 | 534 | 534 | 518 | 518 | 678,100 |
| 2024/02/13 | 543 | 543 | 525 | 535 | 737,900 |
| 2024/02/09 | 557 | 563 | 540 | 540 | 553,800 |
| 2024/02/08 | 550 | 566 | 545 | 562 | 1,214,000 |
| 2024/02/07 | 588 | 589 | 574 | 579 | 501,900 |
| 2024/02/06 | 592 | 593 | 583 | 589 | 357,900 |
| 2024/02/05 | 587 | 596 | 584 | 596 | 345,800 |
| 2024/02/02 | 578 | 593 | 578 | 587 | 345,300 |
| 2024/02/01 | 584 | 585 | 573 | 578 | 330,100 |
| 2024/01/31 | 591 | 593 | 583 | 588 | 507,200 |
| 2024/01/30 | 609 | 609 | 593 | 596 | 1,893,400 |
| 2024/01/29 | 602 | 612 | 599 | 606 | 488,900 |
| 2024/01/26 | 588 | 602 | 586 | 594 | 535,500 |
| 2024/01/25 | 582 | 591 | 580 | 589 | 300,900 |
| 2024/01/24 | 593 | 593 | 578 | 582 | 413,600 |
| 2024/01/23 | 594 | 597 | 587 | 588 | 533,700 |
| 2024/01/22 | 586 | 591 | 583 | 589 | 319,100 |
| 2024/01/19 | 590 | 596 | 583 | 585 | 413,600 |
| 2024/01/18 | 586 | 588 | 582 | 586 | 237,900 |
| 2024/01/17 | 595 | 597 | 584 | 584 | 603,900 |
| 2024/01/16 | 589 | 597 | 587 | 590 | 397,300 |
| 2024/01/15 | 602 | 606 | 596 | 596 | 320,700 |
| 2024/01/12 | 603 | 606 | 596 | 596 | 532,800 |
| 2024/01/11 | 605 | 610 | 600 | 602 | 395,400 |
| 2024/01/10 | 603 | 607 | 600 | 601 | 470,400 |
| 2024/01/09 | 590 | 600 | 589 | 600 | 446,200 |
| 2024/01/05 | 590 | 591 | 582 | 590 | 393,600 |
| 2024/01/04 | 571 | 595 | 561 | 590 | 572,100 |
| 2023/12/29 | 569 | 572 | 567 | 570 | 191,400 |
| 2023/12/28 | 566 | 572 | 562 | 568 | 265,800 |
| 2023/12/27 | 553 | 567 | 553 | 566 | 387,500 |
| 2023/12/26 | 555 | 559 | 552 | 552 | 174,000 |
| 2023/12/25 | 566 | 569 | 554 | 554 | 190,900 |
| 2023/12/22 | 565 | 566 | 555 | 560 | 344,800 |
| 2023/12/21 | 549 | 569 | 549 | 567 | 446,400 |
| 2023/12/20 | 553 | 559 | 550 | 553 | 247,800 |
| 2023/12/19 | 550 | 553 | 548 | 552 | 159,100 |
| 2023/12/18 | 551 | 555 | 547 | 550 | 240,200 |
| 2023/12/15 | 560 | 565 | 551 | 555 | 511,000 |
| 2023/12/14 | 566 | 568 | 554 | 561 | 347,300 |
| 2023/12/13 | 561 | 566 | 559 | 562 | 194,800 |
| 2023/12/12 | 565 | 567 | 558 | 564 | 217,800 |
| 2023/12/11 | 557 | 564 | 557 | 563 | 187,300 |
| 2023/12/08 | 559 | 569 | 556 | 560 | 368,700 |
| 2023/12/07 | 574 | 574 | 561 | 562 | 246,000 |
| 2023/12/06 | 571 | 573 | 565 | 573 | 314,300 |
| 2023/12/05 | 571 | 577 | 566 | 568 | 268,700 |
| 2023/12/04 | 561 | 571 | 557 | 567 | 348,700 |
| 2023/12/01 | 563 | 571 | 561 | 566 | 492,700 |
| 2023/11/30 | 570 | 577 | 567 | 568 | 573,500 |
| 2023/11/29 | 564 | 571 | 563 | 568 | 396,900 |
| 2023/11/28 | 551 | 563 | 549 | 562 | 347,500 |
| 2023/11/27 | 552 | 556 | 548 | 552 | 238,700 |
| 2023/11/24 | 548 | 555 | 546 | 552 | 349,000 |
| 2023/11/22 | 553 | 553 | 541 | 542 | 370,700 |
| 2023/11/21 | 537 | 555 | 536 | 554 | 544,700 |
| 2023/11/20 | 524 | 534 | 518 | 533 | 897,700 |
| 2023/11/17 | 543 | 543 | 529 | 530 | 501,400 |
| 2023/11/16 | 546 | 547 | 539 | 543 | 294,800 |
| 2023/11/15 | 553 | 557 | 544 | 549 | 395,800 |
| 2023/11/14 | 535 | 550 | 532 | 547 | 567,200 |
| 2023/11/13 | 540 | 541 | 537 | 540 | 315,200 |
| 2023/11/10 | 543 | 545 | 535 | 542 | 561,400 |
| 2023/11/09 | 560 | 560 | 544 | 551 | 339,300 |
| 2023/11/08 | 557 | 568 | 552 | 555 | 428,000 |
| 2023/11/07 | 573 | 579 | 553 | 554 | 467,100 |
| 2023/11/06 | 557 | 565 | 549 | 565 | 893,900 |
| 2023/11/02 | 562 | 574 | 558 | 573 | 564,500 |
| 2023/11/01 | 565 | 567 | 556 | 560 | 415,100 |
| 2023/10/31 | 549 | 562 | 545 | 562 | 580,100 |
| 2023/10/30 | 562 | 562 | 548 | 549 | 515,600 |
| 2023/10/27 | 567 | 570 | 563 | 570 | 227,000 |
| 2023/10/26 | 568 | 572 | 563 | 566 | 230,800 |
| 2023/10/25 | 570 | 575 | 564 | 569 | 313,500 |
| 2023/10/24 | 557 | 568 | 551 | 568 | 316,800 |
| 2023/10/23 | 556 | 562 | 551 | 553 | 287,500 |
| 2023/10/20 | 559 | 563 | 556 | 561 | 264,200 |
| 2023/10/19 | 560 | 568 | 558 | 566 | 151,700 |
| 2023/10/18 | 567 | 567 | 559 | 566 | 240,400 |
| 2023/10/17 | 555 | 565 | 554 | 563 | 230,100 |
| 2023/10/16 | 555 | 557 | 548 | 551 | 354,000 |
| 2023/10/13 | 573 | 573 | 558 | 559 | 376,900 |
| 2023/10/12 | 571 | 577 | 568 | 577 | 268,100 |
| 2023/10/11 | 586 | 587 | 573 | 574 | 293,400 |
| 2023/10/10 | 583 | 583 | 579 | 582 | 244,500 |
| 2023/10/06 | 591 | 594 | 583 | 583 | 210,800 |
| 2023/10/05 | 587 | 594 | 582 | 594 | 471,800 |
| 2023/10/04 | 570 | 586 | 568 | 583 | 622,100 |
| 2023/10/03 | 586 | 586 | 573 | 574 | 409,100 |