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
2013/12/30 1,022 1,044 1,011 1,039 3,386,900
2013/12/27 1,033 1,041 998 1,008 3,353,800
2013/12/26 1,013 1,070 1,009 1,031 3,810,000
2013/12/25 1,008 1,018 979 1,005 5,040,500
2013/12/24 988 1,032 987 993 5,475,100
2013/12/20 971 1,023 965 987 5,516,800
2013/12/19 1,004 1,012 963 973 4,994,700
2013/12/18 1,006 1,038 993 998 6,923,400
2013/12/17 1,009 1,039 967 1,018 10,146,800
2013/12/16 1,060 1,078 985 998 6,717,200
2013/12/13 1,090 1,121 1,031 1,043 9,114,900
2013/12/12 1,135 1,164 1,058 1,094 16,059,900
2013/12/11 1,259 1,365 1,150 1,165 64,107,700
2013/12/10 1,007 1,139 992 1,139 18,674,100
2013/12/09 988 1,012 968 989 10,407,800
2013/12/06 954 965 936 949 2,265,900
2013/12/05 935 972 928 944 4,764,500
2013/12/04 941 945 914 933 3,995,500
2013/12/03 945 962 933 956 3,407,700
2013/12/02 950 966 931 950 4,234,200
2013/11/29 903 939 897 935 4,618,100
2013/11/28 884 917 881 910 3,238,600
2013/11/27 872 888 864 880 1,647,600
2013/11/26 863 880 862 880 2,159,100
2013/11/25 895 895 860 867 2,452,900
2013/11/22 890 904 868 880 3,081,700
2013/11/21 895 908 890 898 2,026,700
2013/11/20 913 922 895 895 2,278,600
2013/11/19 939 948 898 904 5,222,200
2013/11/18 879 942 877 932 11,691,700
2013/11/15 839 881 839 864 4,313,900
2013/11/14 826 888 818 851 9,669,600
2013/11/13 839 871 827 871 5,157,500
2013/11/12 845 852 825 827 2,820,400
2013/11/11 846 848 831 842 2,112,200
2013/11/08 802 854 802 837 6,562,700
2013/11/07 810 821 802 813 2,183,600
2013/11/06 801 817 793 810 2,396,100
2013/11/05 826 830 787 803 4,152,300
2013/11/01 880 915 814 826 9,910,000
2013/10/31 851 868 845 845 3,420,100
2013/10/30 850 879 836 852 10,242,100
2013/10/29 813 834 811 831 2,232,500
2013/10/28 820 821 810 817 1,458,300
2013/10/25 822 825 799 811 2,751,400
2013/10/24 797 817 791 815 2,129,300
2013/10/23 828 828 796 799 3,470,700
2013/10/22 837 841 802 815 4,186,800
2013/10/21 849 857 823 838 4,307,500
2013/10/18 811 836 810 836 5,761,100
2013/10/17 785 806 783 804 5,217,300
2013/10/16 775 806 763 772 5,388,300
2013/10/15 772 794 767 772 4,765,400
2013/10/11 767 776 750 769 4,483,400
2013/10/10 725 776 723 761 10,522,800
2013/10/09 688 735 684 720 4,678,500
2013/10/08 680 699 680 697 2,496,400
2013/10/07 696 705 684 685 3,171,500
2013/10/04 686 708 676 699 6,301,400
2013/10/03 720 744 681 695 13,064,600
2013/10/02 761 767 734 735 5,078,000
2013/10/01 764 768 760 760 1,881,900
2013/09/30 774 775 763 765 1,786,200
2013/09/27 756 795 754 774 4,930,900
2013/09/26 757 757 747 757 2,300,400
2013/09/25 767 768 758 759 1,782,100
2013/09/24 773 775 767 769 1,824,500
2013/09/20 775 775 770 773 2,221,500
2013/09/19 784 785 770 775 2,096,900
2013/09/18 773 783 768 779 2,486,300
2013/09/17 767 777 766 767 1,617,600
2013/09/13 767 769 761 764 1,283,100
2013/09/12 772 772 762 765 1,157,900
2013/09/11 770 777 766 767 1,817,500
2013/09/10 780 783 771 771 1,768,300
2013/09/09 800 800 768 779 2,657,800
2013/09/06 794 800 771 776 2,054,800
2013/09/05 793 797 785 792 2,118,600
2013/09/04 776 791 774 787 1,850,700
2013/09/03 761 785 757 779 2,631,600
2013/09/02 784 785 750 758 3,168,900
2013/08/30 778 786 777 779 1,632,200
2013/08/29 785 791 774 779 2,270,500
2013/08/28 791 806 778 787 3,348,500
2013/08/27 794 810 790 802 2,057,300
2013/08/26 812 821 796 799 2,806,600
2013/08/23 840 840 802 802 3,922,900
2013/08/22 837 843 803 810 7,081,400
2013/08/21 885 886 835 842 10,895,600
2013/08/20 935 951 900 903 5,166,700
2013/08/19 932 961 920 928 10,821,500
2013/08/16 1,023 1,049 917 920 56,184,700
2013/08/15 914 996 903 963 94,147,900
2013/08/14 830 864 828 854 7,507,800
2013/08/13 826 833 807 821 2,640,000
2013/08/12 800 841 800 825 5,053,500
2013/08/09 810 819 792 803 6,206,200
2013/08/08 811 825 785 788 3,923,600
2013/08/07 831 836 813 816 2,991,900
2013/08/06 847 852 825 846 3,029,300
2013/08/05 801 848 801 844 5,422,200
2013/08/02 792 820 786 806 4,088,300
2013/08/01 787 791 764 781 3,315,200
2013/07/31 785 798 777 794 2,345,700
2013/07/30 764 800 762 791 3,446,300
2013/07/29 800 801 759 769 5,062,900
2013/07/26 808 810 801 801 2,774,500
2013/07/25 816 822 804 812 3,917,300
2013/07/24 815 818 797 812 3,703,500
2013/07/23 817 821 809 812 2,611,300
2013/07/22 830 833 813 821 3,794,700
2013/07/19 861 874 815 832 7,560,000
2013/07/18 805 852 801 848 9,642,600
2013/07/17 815 818 798 802 3,371,900
2013/07/16 786 818 783 817 5,150,900
2013/07/12 803 805 785 790 5,374,300
2013/07/11 812 821 804 805 3,691,600
2013/07/10 833 835 811 816 5,242,100
2013/07/09 830 844 823 833 3,839,700
2013/07/08 858 878 819 824 6,178,300
2013/07/05 829 866 824 839 9,106,200
2013/07/04 818 844 817 821 3,559,500
2013/07/03 830 835 813 819 6,668,700
2013/07/02 845 859 832 840 5,213,600
2013/07/01 860 863 822 840 8,114,000
2013/06/28 882 899 863 880 4,788,100
2013/06/27 818 920 795 894 9,286,600
2013/06/26 861 862 815 820 3,981,400
2013/06/25 905 906 872 880 3,816,700
2013/06/24 920 922 895 895 2,476,100
2013/06/21 889 915 888 912 1,950,500
2013/06/20 915 922 903 910 2,108,900
2013/06/19 924 935 910 919 2,373,900
2013/06/18 929 931 914 922 2,224,500
2013/06/17 867 929 860 929 5,592,700
2013/06/14 940 948 851 881 10,947,800
2013/06/13 940 950 927 939 3,034,000
2013/06/12 930 965 925 957 2,806,100
2013/06/11 975 986 953 953 3,502,200
2013/06/10 968 985 958 979 3,421,000
2013/06/07 960 968 913 933 4,577,000
2013/06/06 976 1,001 976 976 4,277,900
2013/06/05 990 1,022 983 989 6,446,000
2013/06/04 973 989 967 988 3,460,900
2013/06/03 995 1,015 987 988 4,779,900
2013/05/31 977 1,005 974 1,005 4,370,400
2013/05/30 975 989 960 966 3,213,500
2013/05/29 1,005 1,006 982 982 3,243,600
2013/05/28 973 993 972 990 4,266,800
2013/05/27 952 997 948 975 5,936,900
2013/05/24 960 987 940 960 6,259,000
2013/05/23 990 994 941 969 8,148,200
2013/05/22 999 1,001 981 991 4,219,400
2013/05/21 1,014 1,014 992 1,000 5,926,400
2013/05/20 1,020 1,027 1,000 1,007 6,674,300
2013/05/17 965 1,002 945 1,000 9,569,800
2013/05/16 1,001 1,003 938 963 16,246,200
2013/05/15 1,020 1,040 964 997 27,998,200
2013/05/14 1,171 1,217 1,170 1,194 6,413,300
2013/05/13 1,189 1,209 1,165 1,173 5,970,500
2013/05/10 1,215 1,226 1,154 1,190 12,714,900
2013/05/09 1,289 1,295 1,264 1,264 5,190,700
2013/05/08 1,270 1,287 1,252 1,275 7,920,500
2013/05/07 1,263 1,289 1,251 1,270 7,532,900
2013/05/02 1,233 1,252 1,221 1,248 3,271,000
2013/05/01 1,255 1,265 1,236 1,243 3,816,600
2013/04/30 1,235 1,258 1,229 1,249 5,697,800
2013/04/26 1,256 1,256 1,212 1,225 5,645,700
2013/04/25 1,253 1,257 1,241 1,255 4,512,100
2013/04/24 1,241 1,259 1,238 1,250 4,736,000
2013/04/23 1,230 1,266 1,229 1,244 5,877,500
2013/04/22 1,250 1,251 1,220 1,227 5,013,000
2013/04/19 1,300 1,315 1,222 1,225 12,546,200
2013/04/18 1,176 1,329 1,171 1,266 25,772,500
2013/04/17 1,151 1,194 1,149 1,176 6,537,900
2013/04/16 1,141 1,159 1,128 1,148 4,614,000
2013/04/15 1,174 1,192 1,169 1,172 3,518,200
2013/04/12 1,175 1,180 1,167 1,180 2,820,400
2013/04/11 1,188 1,189 1,168 1,181 5,727,900
2013/04/10 1,146 1,179 1,142 1,178 4,863,900
2013/04/09 1,160 1,175 1,138 1,151 3,886,100
2013/04/08 1,138 1,165 1,130 1,154 4,216,700
2013/04/05 1,118 1,164 1,101 1,124 7,737,200
2013/04/04 1,090 1,123 1,073 1,091 4,269,000
2013/04/03 1,115 1,124 1,083 1,096 4,198,400
2013/04/02 1,091 1,138 1,081 1,115 3,457,500
2013/04/01 1,153 1,156 1,100 1,106 4,757,400
2013/03/29 1,183 1,192 1,157 1,163 3,406,700
2013/03/28 1,199 1,212 1,173 1,182 3,780,600
2013/03/27 1,231 1,234 1,197 1,203 5,632,700
2013/03/26 1,223 1,243 1,220 1,239 5,138,700
2013/03/25 1,215 1,237 1,192 1,230 6,781,200
2013/03/22 1,194 1,240 1,193 1,210 8,754,500
2013/03/21 1,189 1,194 1,170 1,184 4,451,300
2013/03/19 1,220 1,224 1,185 1,191 4,684,300
2013/03/18 1,200 1,240 1,191 1,208 9,634,700
2013/03/15 1,155 1,194 1,151 1,187 6,175,000
2013/03/14 1,156 1,164 1,147 1,149 2,253,300
2013/03/13 1,170 1,170 1,143 1,158 5,300,300
2013/03/12 1,113 1,180 1,111 1,170 10,224,900
2013/03/11 1,109 1,124 1,103 1,108 3,630,600
2013/03/08 1,115 1,117 1,102 1,103 6,625,400
2013/03/07 1,116 1,122 1,107 1,114 3,181,900
2013/03/06 1,107 1,130 1,104 1,117 3,797,900
2013/03/05 1,117 1,134 1,107 1,115 4,593,500
2013/03/04 1,120 1,138 1,111 1,116 3,347,400
2013/03/01 1,116 1,143 1,105 1,121 5,755,300
2013/02/28 1,145 1,147 1,126 1,128 4,271,300
2013/02/27 1,165 1,169 1,144 1,152 3,339,000
2013/02/26 1,162 1,192 1,157 1,167 3,856,400
2013/02/25 1,183 1,188 1,163 1,173 4,929,600
2013/02/22 1,143 1,194 1,138 1,178 10,958,000
2013/02/21 1,131 1,171 1,124 1,148 9,965,600
2013/02/20 1,093 1,150 1,066 1,142 22,677,600
2013/02/19 1,200 1,204 1,143 1,154 25,247,300
2013/02/18 1,094 1,135 1,032 1,124 16,978,600
2013/02/15 1,148 1,149 1,057 1,086 16,837,300
2013/02/14 1,146 1,178 1,122 1,154 13,186,500
2013/02/13 1,230 1,250 1,115 1,150 32,271,400
2013/02/12 1,382 1,394 1,340 1,357 6,431,300
2013/02/08 1,420 1,434 1,377 1,387 7,093,900
2013/02/07 1,405 1,418 1,390 1,396 4,141,800
2013/02/06 1,366 1,427 1,354 1,405 13,633,500
2013/02/05 1,363 1,364 1,349 1,355 3,581,100
2013/02/04 1,392 1,393 1,362 1,368 4,296,100
2013/02/01 1,361 1,385 1,355 1,381 5,535,800
2013/01/31 1,367 1,369 1,349 1,360 4,941,800
2013/01/30 1,373 1,388 1,358 1,361 6,293,700
2013/01/29 1,381 1,400 1,362 1,366 6,070,300
2013/01/28 1,380 1,403 1,366 1,373 6,531,800
2013/01/25 1,352 1,380 1,335 1,363 6,280,300
2013/01/24 1,396 1,397 1,345 1,348 9,282,500
2013/01/23 1,409 1,445 1,390 1,396 7,699,700
2013/01/22 1,446 1,454 1,398 1,408 6,722,800
2013/01/21 1,459 1,488 1,438 1,453 6,150,600
2013/01/18 1,455 1,477 1,438 1,464 8,025,600
2013/01/17 1,436 1,477 1,424 1,436 8,317,400
2013/01/16 1,484 1,487 1,424 1,436 8,170,600
2013/01/15 1,420 1,477 1,413 1,466 11,750,800
2013/01/11 1,380 1,416 1,378 1,403 5,729,700
2013/01/10 1,393 1,398 1,376 1,382 4,883,500
2013/01/09 1,410 1,429 1,380 1,385 6,562,300
2013/01/08 1,426 1,465 1,396 1,416 10,178,500
2013/01/07 1,367 1,447 1,343 1,435 13,009,600
2013/01/04 1,358 1,387 1,353 1,381 5,916,000

このページの先頭へ