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 |
---|---|---|---|---|---|
2024/03/29 | 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 |
2023/10/02 | 591 | 596 | 585 | 586 | 397,000 |
2023/09/29 | 587 | 602 | 587 | 595 | 628,800 |
2023/09/28 | 581 | 589 | 577 | 587 | 517,000 |
2023/09/27 | 577 | 587 | 574 | 586 | 401,900 |
2023/09/26 | 580 | 580 | 572 | 574 | 296,800 |
2023/09/25 | 569 | 583 | 566 | 580 | 446,100 |
2023/09/22 | 558 | 567 | 553 | 564 | 479,100 |
2023/09/21 | 571 | 573 | 564 | 566 | 526,700 |
2023/09/20 | 587 | 588 | 565 | 567 | 829,100 |
2023/09/19 | 587 | 588 | 581 | 586 | 434,900 |
2023/09/15 | 588 | 588 | 580 | 583 | 653,200 |
2023/09/14 | 592 | 593 | 582 | 582 | 517,500 |
2023/09/13 | 595 | 598 | 591 | 592 | 367,000 |
2023/09/12 | 596 | 602 | 594 | 595 | 328,200 |
2023/09/11 | 605 | 607 | 593 | 595 | 451,000 |
2023/09/08 | 614 | 616 | 603 | 604 | 454,400 |
2023/09/07 | 616 | 616 | 609 | 609 | 371,600 |
2023/09/06 | 616 | 619 | 612 | 612 | 475,000 |
2023/09/05 | 616 | 624 | 616 | 619 | 236,400 |
2023/09/04 | 620 | 620 | 613 | 620 | 285,800 |
2023/09/01 | 622 | 622 | 615 | 617 | 329,700 |
2023/08/31 | 619 | 623 | 616 | 620 | 354,700 |
2023/08/30 | 620 | 623 | 618 | 619 | 260,100 |
2023/08/29 | 619 | 624 | 617 | 620 | 165,900 |
2023/08/28 | 624 | 624 | 620 | 621 | 245,700 |
2023/08/25 | 618 | 621 | 613 | 618 | 194,700 |
2023/08/24 | 625 | 628 | 621 | 622 | 209,200 |
2023/08/23 | 617 | 626 | 613 | 623 | 241,900 |
2023/08/22 | 613 | 620 | 610 | 619 | 425,600 |
2023/08/21 | 615 | 621 | 612 | 614 | 346,100 |
2023/08/18 | 618 | 622 | 613 | 615 | 412,000 |
2023/08/17 | 634 | 636 | 619 | 623 | 304,500 |
2023/08/16 | 640 | 640 | 631 | 639 | 298,400 |
2023/08/15 | 643 | 646 | 632 | 640 | 399,500 |
2023/08/14 | 652 | 652 | 640 | 643 | 481,900 |
2023/08/10 | 632 | 656 | 631 | 656 | 857,200 |
2023/08/09 | 634 | 639 | 628 | 633 | 337,800 |
2023/08/08 | 641 | 646 | 629 | 635 | 505,400 |
2023/08/07 | 650 | 655 | 636 | 640 | 886,900 |
2023/08/04 | 616 | 654 | 607 | 651 | 2,229,800 |
2023/08/03 | 617 | 620 | 609 | 612 | 738,900 |
2023/08/02 | 622 | 626 | 620 | 622 | 317,500 |
2023/08/01 | 626 | 628 | 621 | 626 | 360,200 |
2023/07/31 | 630 | 632 | 626 | 628 | 357,500 |
2023/07/28 | 618 | 623 | 613 | 622 | 594,500 |
2023/07/27 | 625 | 626 | 620 | 626 | 382,500 |
2023/07/26 | 626 | 627 | 619 | 624 | 269,700 |
2023/07/25 | 622 | 630 | 619 | 626 | 325,900 |
2023/07/24 | 622 | 624 | 619 | 622 | 260,500 |
2023/07/21 | 626 | 627 | 620 | 623 | 295,100 |
2023/07/20 | 630 | 631 | 624 | 627 | 443,000 |
2023/07/19 | 639 | 639 | 631 | 636 | 330,400 |
2023/07/18 | 631 | 638 | 628 | 638 | 506,200 |
2023/07/14 | 626 | 629 | 621 | 628 | 361,700 |
2023/07/13 | 624 | 626 | 616 | 622 | 330,000 |
2023/07/12 | 617 | 624 | 614 | 622 | 338,900 |
2023/07/11 | 615 | 619 | 612 | 615 | 340,800 |
2023/07/10 | 612 | 620 | 610 | 614 | 476,100 |
2023/07/07 | 602 | 612 | 601 | 612 | 510,900 |
2023/07/06 | 610 | 613 | 605 | 608 | 567,300 |
2023/07/05 | 620 | 621 | 612 | 613 | 491,700 |
2023/07/04 | 633 | 635 | 624 | 625 | 563,700 |
2023/07/03 | 642 | 649 | 636 | 637 | 330,000 |
2023/06/30 | 640 | 640 | 630 | 638 | 346,600 |
2023/06/29 | 638 | 643 | 635 | 639 | 623,400 |
2023/06/28 | 634 | 647 | 634 | 646 | 732,000 |
2023/06/27 | 638 | 639 | 628 | 632 | 580,300 |
2023/06/26 | 644 | 645 | 638 | 640 | 341,300 |
2023/06/23 | 657 | 658 | 640 | 644 | 590,500 |
2023/06/22 | 644 | 651 | 642 | 651 | 478,800 |
2023/06/21 | 639 | 650 | 639 | 645 | 522,200 |
2023/06/20 | 652 | 652 | 637 | 642 | 563,500 |
2023/06/19 | 651 | 655 | 629 | 648 | 1,566,600 |
2023/06/16 | 662 | 667 | 659 | 661 | 769,700 |
2023/06/15 | 670 | 670 | 660 | 662 | 568,100 |
2023/06/14 | 676 | 677 | 668 | 670 | 286,000 |
2023/06/13 | 675 | 682 | 668 | 669 | 402,200 |
2023/06/12 | 672 | 683 | 672 | 673 | 335,300 |
2023/06/09 | 669 | 676 | 662 | 673 | 567,700 |
2023/06/08 | 673 | 680 | 656 | 660 | 907,900 |
2023/06/07 | 685 | 688 | 676 | 680 | 562,800 |