日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 2,664 2,674 2,635 2,652 3,274,100
2011/12/29 2,610 2,662 2,603 2,657 5,090,400
2011/12/28 2,595 2,625 2,569 2,620 4,766,900
2011/12/27 2,560 2,611 2,528 2,606 5,205,400
2011/12/26 2,603 2,608 2,563 2,573 3,764,600
2011/12/22 2,589 2,592 2,538 2,553 3,987,700
2011/12/21 2,580 2,618 2,536 2,601 6,470,600
2011/12/20 2,490 2,568 2,475 2,557 4,911,500
2011/12/19 2,477 2,494 2,429 2,469 4,947,800
2011/12/16 2,526 2,568 2,492 2,500 6,345,200
2011/12/15 2,605 2,618 2,481 2,487 7,062,500
2011/12/14 2,657 2,668 2,588 2,597 7,022,500
2011/12/13 2,682 2,731 2,630 2,670 8,112,500
2011/12/12 2,625 2,700 2,618 2,693 7,027,000
2011/12/09 2,590 2,650 2,557 2,600 8,929,200
2011/12/08 2,505 2,590 2,498 2,583 5,303,900
2011/12/07 2,550 2,564 2,509 2,517 5,436,400
2011/12/06 2,505 2,575 2,476 2,508 6,175,000
2011/12/05 2,540 2,540 2,475 2,523 3,770,200
2011/12/02 2,497 2,532 2,447 2,514 6,271,900
2011/12/01 2,574 2,589 2,442 2,457 7,617,300
2011/11/30 2,530 2,555 2,497 2,546 4,349,800
2011/11/29 2,537 2,542 2,494 2,542 4,703,800
2011/11/28 2,468 2,517 2,434 2,505 6,129,300
2011/11/25 2,440 2,487 2,371 2,408 8,066,800
2011/11/24 2,620 2,620 2,422 2,427 9,088,400
2011/11/22 2,550 2,670 2,514 2,632 6,317,000
2011/11/21 2,724 2,773 2,597 2,614 6,908,200
2011/11/18 2,640 2,762 2,622 2,755 7,161,100
2011/11/17 2,705 2,723 2,669 2,676 4,020,500
2011/11/16 2,681 2,728 2,645 2,728 5,539,500
2011/11/15 2,795 2,821 2,695 2,709 8,838,000
2011/11/14 2,779 2,805 2,744 2,788 5,256,200
2011/11/11 2,789 2,824 2,722 2,742 7,191,000
2011/11/10 2,729 2,785 2,693 2,757 6,632,900
2011/11/09 2,770 2,840 2,747 2,757 7,576,300
2011/11/08 2,780 2,806 2,696 2,744 5,976,500
2011/11/07 2,810 2,830 2,767 2,804 7,144,300
2011/11/04 2,699 2,788 2,614 2,779 14,597,200
2011/11/02 2,560 2,654 2,502 2,572 8,953,400
2011/11/01 2,652 2,747 2,537 2,585 19,887,500
2011/10/31 2,517 2,580 2,511 2,572 5,184,400
2011/10/28 2,480 2,509 2,455 2,484 2,953,900
2011/10/27 2,449 2,476 2,432 2,442 2,406,400
2011/10/26 2,413 2,448 2,385 2,426 3,092,300
2011/10/25 2,446 2,473 2,410 2,447 2,093,400
2011/10/24 2,339 2,480 2,323 2,451 4,215,700
2011/10/21 2,434 2,450 2,321 2,338 4,188,300
2011/10/20 2,467 2,485 2,411 2,433 2,296,800
2011/10/19 2,465 2,498 2,390 2,436 3,875,300
2011/10/18 2,520 2,543 2,465 2,480 3,783,300
2011/10/17 2,540 2,555 2,510 2,524 4,059,200
2011/10/14 2,453 2,520 2,453 2,504 8,092,400
2011/10/13 2,356 2,458 2,331 2,447 6,575,000
2011/10/12 2,446 2,462 2,367 2,378 4,916,200
2011/10/11 2,480 2,498 2,431 2,446 5,023,600
2011/10/07 2,448 2,457 2,411 2,445 4,461,300
2011/10/06 2,432 2,460 2,398 2,408 5,826,200
2011/10/05 2,450 2,485 2,373 2,402 9,928,900
2011/10/04 2,291 2,418 2,275 2,418 9,236,800
2011/10/03 2,336 2,403 2,312 2,336 7,272,000
2011/09/30 2,400 2,420 2,342 2,379 9,410,900
2011/09/29 2,220 2,423 2,213 2,420 13,326,100
2011/09/28 2,220 2,265 2,202 2,226 6,828,300
2011/09/27 2,250 2,275 2,140 2,205 8,900,100
2011/09/26 2,185 2,209 2,133 2,174 7,634,600
2011/09/22 2,124 2,221 2,113 2,160 11,654,100
2011/09/21 2,289 2,294 2,176 2,186 15,999,300
2011/09/20 2,363 2,378 2,306 2,339 9,631,900
2011/09/16 2,278 2,398 2,244 2,393 16,514,500
2011/09/15 2,406 2,417 2,235 2,253 16,118,400
2011/09/14 2,414 2,508 2,316 2,327 15,869,200
2011/09/13 2,489 2,499 2,390 2,431 14,448,300
2011/09/12 2,580 2,595 2,490 2,499 15,501,600
2011/09/09 2,629 2,673 2,576 2,650 12,851,600
2011/09/08 2,664 2,692 2,520 2,605 22,162,500
2011/09/07 2,409 2,620 2,393 2,614 19,475,000
2011/09/06 2,486 2,492 2,307 2,309 12,317,400
2011/09/05 2,466 2,534 2,460 2,500 10,917,800
2011/09/02 2,440 2,501 2,424 2,486 8,933,900
2011/09/01 2,474 2,479 2,413 2,427 6,903,700
2011/08/31 2,474 2,495 2,416 2,467 10,202,700
2011/08/30 2,375 2,458 2,335 2,448 11,200,400
2011/08/29 2,360 2,427 2,330 2,362 8,642,200
2011/08/26 2,195 2,330 2,191 2,330 10,176,800
2011/08/25 2,173 2,232 2,127 2,182 8,002,100
2011/08/24 2,273 2,280 2,149 2,157 8,108,700
2011/08/23 2,185 2,267 2,102 2,240 14,447,800
2011/08/22 2,317 2,330 2,146 2,155 13,108,300
2011/08/19 2,380 2,434 2,288 2,290 16,645,700
2011/08/18 2,394 2,491 2,366 2,446 17,893,200
2011/08/17 2,288 2,422 2,227 2,382 17,167,300
2011/08/16 2,371 2,401 2,280 2,286 12,315,400
2011/08/15 2,260 2,382 2,244 2,382 12,646,100
2011/08/12 2,200 2,290 2,169 2,283 15,699,300
2011/08/11 2,020 2,195 2,001 2,185 14,121,500
2011/08/10 1,950 2,058 1,948 2,041 13,531,600
2011/08/09 1,770 1,924 1,742 1,882 14,705,600
2011/08/08 1,765 1,829 1,710 1,726 4,730,100
2011/08/05 1,700 1,796 1,680 1,782 4,626,000
2011/08/04 1,818 1,835 1,791 1,793 2,421,600
2011/08/03 1,840 1,840 1,784 1,807 3,493,000
2011/08/02 1,859 1,879 1,855 1,867 2,135,700
2011/08/01 1,799 1,876 1,793 1,875 3,363,600
2011/07/29 1,820 1,825 1,763 1,767 3,169,500
2011/07/28 1,845 1,861 1,836 1,844 1,806,400
2011/07/27 1,879 1,895 1,868 1,875 1,448,100
2011/07/26 1,889 1,890 1,870 1,878 1,566,200
2011/07/25 1,853 1,892 1,851 1,876 2,073,600
2011/07/22 1,890 1,892 1,845 1,863 2,296,600
2011/07/21 1,873 1,900 1,864 1,873 2,922,100
2011/07/20 1,876 1,880 1,854 1,860 1,888,100
2011/07/19 1,829 1,882 1,826 1,847 3,518,900
2011/07/15 1,905 1,905 1,850 1,860 5,423,400
2011/07/14 1,875 1,908 1,852 1,908 6,609,800
2011/07/13 1,821 1,867 1,821 1,865 3,988,800
2011/07/12 1,837 1,854 1,815 1,829 3,586,200
2011/07/11 1,835 1,873 1,817 1,859 6,395,800
2011/07/08 1,770 1,838 1,768 1,833 7,157,800
2011/07/07 1,736 1,760 1,716 1,756 2,375,600
2011/07/06 1,747 1,750 1,727 1,744 1,874,400
2011/07/05 1,733 1,753 1,715 1,740 2,040,700
2011/07/04 1,779 1,783 1,727 1,738 2,916,100
2011/07/01 1,760 1,764 1,712 1,733 4,187,300
2011/06/30 1,760 1,767 1,720 1,751 6,992,000
2011/06/29 1,665 1,730 1,646 1,725 7,558,400
2011/06/28 1,645 1,679 1,613 1,621 4,589,800
2011/06/27 1,656 1,656 1,604 1,610 3,499,800
2011/06/24 1,675 1,680 1,612 1,656 5,664,100
2011/06/23 1,720 1,728 1,650 1,659 5,733,400
2011/06/22 1,791 1,804 1,731 1,736 5,971,400
2011/06/21 1,690 1,765 1,681 1,761 4,030,900
2011/06/20 1,677 1,705 1,642 1,660 6,496,700
2011/06/17 1,790 1,805 1,726 1,727 6,019,000
2011/06/16 1,787 1,861 1,780 1,803 4,361,800
2011/06/15 1,775 1,829 1,748 1,813 5,657,600
2011/06/14 1,840 1,853 1,760 1,772 7,170,500
2011/06/13 1,879 1,885 1,827 1,838 5,494,700
2011/06/10 1,917 1,932 1,882 1,899 3,641,100
2011/06/09 1,889 1,938 1,855 1,900 4,668,500
2011/06/08 1,963 1,983 1,879 1,911 6,880,700
2011/06/07 1,911 1,972 1,897 1,959 7,583,400
2011/06/06 1,813 1,906 1,796 1,904 5,732,000
2011/06/03 1,850 1,862 1,798 1,816 3,697,000
2011/06/02 1,800 1,846 1,791 1,820 4,265,900
2011/06/01 1,792 1,850 1,782 1,837 5,870,400
2011/05/31 1,741 1,793 1,740 1,791 4,573,500
2011/05/30 1,725 1,758 1,700 1,739 3,473,800
2011/05/27 1,689 1,741 1,671 1,731 5,421,400
2011/05/26 1,645 1,693 1,638 1,684 5,887,800
2011/05/25 1,627 1,640 1,592 1,622 2,588,500
2011/05/24 1,550 1,619 1,542 1,605 2,557,100
2011/05/23 1,631 1,640 1,566 1,573 3,643,100
2011/05/20 1,614 1,660 1,607 1,654 4,234,200
2011/05/19 1,620 1,640 1,593 1,598 2,819,000
2011/05/18 1,565 1,623 1,538 1,604 2,933,000
2011/05/17 1,509 1,575 1,492 1,546 3,322,400
2011/05/16 1,550 1,552 1,509 1,521 1,940,300
2011/05/13 1,585 1,594 1,541 1,551 2,351,600
2011/05/12 1,629 1,635 1,583 1,587 3,469,700
2011/05/11 1,619 1,646 1,597 1,641 3,881,100
2011/05/10 1,518 1,641 1,512 1,632 6,186,700
2011/05/09 1,584 1,590 1,532 1,540 2,392,200
2011/05/06 1,578 1,600 1,551 1,562 3,428,300
2011/05/02 1,635 1,666 1,610 1,618 5,240,400
2011/04/28 1,569 1,658 1,568 1,650 8,371,500
2011/04/27 1,550 1,569 1,507 1,560 6,654,700
2011/04/26 1,554 1,576 1,533 1,555 5,355,900
2011/04/25 1,535 1,562 1,500 1,508 4,903,400
2011/04/22 1,400 1,499 1,400 1,496 7,062,300
2011/04/21 1,408 1,411 1,393 1,406 900,700
2011/04/20 1,429 1,439 1,396 1,397 2,874,300
2011/04/19 1,398 1,425 1,391 1,414 2,254,900
2011/04/18 1,393 1,415 1,393 1,404 1,819,600
2011/04/15 1,371 1,392 1,369 1,389 1,352,100
2011/04/14 1,368 1,387 1,350 1,378 1,768,300
2011/04/13 1,340 1,370 1,335 1,356 981,300
2011/04/12 1,361 1,368 1,340 1,355 1,245,600
2011/04/11 1,362 1,393 1,357 1,380 1,490,500
2011/04/08 1,349 1,388 1,339 1,386 1,651,600
2011/04/07 1,342 1,370 1,332 1,339 1,578,200
2011/04/06 1,385 1,389 1,330 1,336 1,891,100
2011/04/05 1,403 1,404 1,378 1,391 1,797,000
2011/04/04 1,398 1,418 1,395 1,410 1,912,300
2011/04/01 1,381 1,411 1,368 1,368 2,298,200
2011/03/31 1,381 1,395 1,360 1,395 2,171,000
2011/03/30 1,320 1,372 1,315 1,372 2,130,100
2011/03/29 1,300 1,323 1,290 1,312 1,658,900
2011/03/28 1,350 1,350 1,306 1,314 2,070,100
2011/03/25 1,365 1,395 1,340 1,360 2,997,400
2011/03/24 1,328 1,355 1,307 1,348 2,298,600
2011/03/23 1,320 1,345 1,298 1,305 2,087,600
2011/03/22 1,331 1,346 1,315 1,318 2,175,100
2011/03/18 1,330 1,348 1,281 1,306 2,619,500
2011/03/17 1,222 1,340 1,206 1,315 3,911,500
2011/03/16 1,240 1,256 1,177 1,252 4,617,800
2011/03/15 1,094 1,135 990 1,090 8,450,900
2011/03/14 1,176 1,270 1,123 1,151 6,753,500
2011/03/11 1,377 1,404 1,370 1,386 3,256,800
2011/03/10 1,454 1,455 1,401 1,407 3,370,400
2011/03/09 1,422 1,461 1,416 1,444 7,550,500
2011/03/08 1,388 1,420 1,387 1,405 5,933,800
2011/03/07 1,361 1,385 1,355 1,382 4,516,200
2011/03/04 1,371 1,377 1,351 1,360 3,686,400
2011/03/03 1,330 1,366 1,326 1,347 4,597,500
2011/03/02 1,321 1,340 1,313 1,314 2,307,700
2011/03/01 1,341 1,353 1,329 1,349 2,814,600
2011/02/28 1,322 1,340 1,300 1,329 3,122,300
2011/02/25 1,300 1,322 1,270 1,312 3,284,500
2011/02/24 1,320 1,336 1,295 1,299 3,911,800
2011/02/23 1,299 1,339 1,291 1,330 3,182,700
2011/02/22 1,348 1,348 1,317 1,320 2,899,400
2011/02/21 1,315 1,354 1,306 1,354 2,971,900
2011/02/18 1,350 1,350 1,326 1,330 2,372,300
2011/02/17 1,350 1,366 1,332 1,346 3,252,900
2011/02/16 1,348 1,350 1,330 1,346 2,392,200
2011/02/15 1,317 1,350 1,314 1,349 3,938,200
2011/02/14 1,299 1,314 1,295 1,309 2,342,500
2011/02/10 1,261 1,299 1,260 1,289 1,898,700
2011/02/09 1,317 1,317 1,266 1,275 2,039,900
2011/02/08 1,309 1,312 1,295 1,307 3,554,300
2011/02/07 1,269 1,292 1,266 1,286 3,431,000
2011/02/04 1,237 1,263 1,226 1,249 3,945,200
2011/02/03 1,268 1,299 1,224 1,232 8,702,900
2011/02/02 1,364 1,364 1,292 1,307 6,474,400
2011/02/01 1,329 1,363 1,314 1,345 6,742,400
2011/01/31 1,295 1,336 1,288 1,317 4,968,900
2011/01/28 1,295 1,330 1,261 1,330 8,715,100
2011/01/27 1,303 1,343 1,281 1,300 13,647,200
2011/01/26 1,185 1,219 1,173 1,213 4,372,900
2011/01/25 1,180 1,188 1,166 1,188 2,251,900
2011/01/24 1,198 1,199 1,148 1,176 3,906,200
2011/01/21 1,198 1,208 1,135 1,181 7,968,700
2011/01/20 1,171 1,188 1,165 1,183 5,755,400
2011/01/19 1,150 1,177 1,147 1,174 7,699,200
2011/01/18 1,120 1,138 1,106 1,135 3,449,900
2011/01/17 1,124 1,133 1,113 1,121 3,115,500
2011/01/14 1,096 1,126 1,088 1,113 5,468,100
2011/01/13 1,107 1,108 1,086 1,098 2,556,100
2011/01/12 1,107 1,115 1,095 1,099 4,078,500
2011/01/11 1,090 1,107 1,086 1,092 3,071,300
2011/01/07 1,085 1,092 1,081 1,086 1,723,600
2011/01/06 1,109 1,110 1,082 1,088 4,567,900
2011/01/05 1,080 1,104 1,075 1,097 7,503,600
2011/01/04 1,040 1,044 1,010 1,034 2,441,200

このページの先頭へ