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
2014/12/30 725 730 724 724 1,488,400
2014/12/29 734 737 724 727 1,406,200
2014/12/26 725 734 722 732 1,218,700
2014/12/25 736 744 724 726 3,172,600
2014/12/24 758 759 735 738 2,975,900
2014/12/22 727 758 727 755 4,205,700
2014/12/19 730 736 725 727 3,330,300
2014/12/18 734 742 724 725 3,139,500
2014/12/17 730 737 727 731 2,053,700
2014/12/16 743 747 731 735 2,206,600
2014/12/15 749 758 744 747 1,481,000
2014/12/12 751 759 749 753 1,980,000
2014/12/11 747 757 746 750 2,013,900
2014/12/10 768 771 746 751 3,946,500
2014/12/09 762 770 757 758 2,295,200
2014/12/08 783 795 761 764 5,557,900
2014/12/05 773 779 763 767 3,115,700
2014/12/04 784 794 773 773 2,656,800
2014/12/03 784 785 777 780 1,892,300
2014/12/02 791 794 782 784 2,628,000
2014/12/01 799 800 790 795 1,670,600
2014/11/28 796 802 792 797 1,996,800
2014/11/27 808 812 795 797 2,144,800
2014/11/26 813 813 804 807 2,363,700
2014/11/25 837 843 805 805 11,496,100
2014/11/21 809 844 804 834 4,632,100
2014/11/20 808 817 803 804 1,874,500
2014/11/19 820 825 805 805 2,612,700
2014/11/18 825 828 806 820 3,430,100
2014/11/17 836 860 816 819 6,873,100
2014/11/14 823 835 810 821 3,850,600
2014/11/13 785 837 782 829 7,298,500
2014/11/12 801 803 778 785 4,793,600
2014/11/11 814 815 792 802 4,263,100
2014/11/10 800 834 792 813 11,563,200
2014/11/07 765 782 764 774 3,175,600
2014/11/06 771 780 757 773 3,724,500
2014/11/05 778 779 763 768 3,207,600
2014/11/04 791 792 770 770 3,277,100
2014/10/31 760 782 755 776 4,099,800
2014/10/30 756 758 743 753 2,480,500
2014/10/29 753 766 745 759 2,442,000
2014/10/28 749 759 743 746 2,038,100
2014/10/27 759 767 748 749 2,258,500
2014/10/24 770 774 753 756 2,345,100
2014/10/23 753 773 751 765 3,366,800
2014/10/22 750 766 745 753 5,355,600
2014/10/21 738 797 732 743 18,139,900
2014/10/20 743 745 730 737 3,366,100
2014/10/17 756 764 725 728 5,407,900
2014/10/16 768 785 746 751 7,208,300
2014/10/15 808 815 766 783 13,582,600
2014/10/14 809 843 783 795 35,493,900
2014/10/10 819 897 801 810 107,769,600
2014/10/09 764 765 732 750 2,085,300
2014/10/08 758 766 751 759 2,794,400
2014/10/07 751 776 751 771 2,900,400
2014/10/06 754 764 743 759 2,839,400
2014/10/03 720 755 720 747 3,565,100
2014/10/02 717 737 708 721 3,916,800
2014/10/01 745 755 721 722 4,193,300
2014/09/30 755 757 748 748 2,602,100
2014/09/29 760 761 755 759 2,107,400
2014/09/26 764 765 756 762 2,670,900
2014/09/25 772 773 760 765 3,232,700
2014/09/24 779 779 766 768 3,830,800
2014/09/22 801 803 783 784 3,170,700
2014/09/19 807 809 790 795 2,839,600
2014/09/18 804 814 800 803 3,277,400
2014/09/17 825 825 796 797 5,678,600
2014/09/16 856 862 821 829 7,615,800
2014/09/12 845 888 830 848 14,640,700
2014/09/11 800 868 796 855 19,529,800
2014/09/10 783 815 780 784 4,224,500
2014/09/09 776 785 773 777 1,702,300
2014/09/08 790 791 773 779 2,420,900
2014/09/05 804 804 787 791 1,681,500
2014/09/04 803 804 791 801 2,110,100
2014/09/03 815 818 805 807 1,576,900
2014/09/02 807 815 804 815 1,494,300
2014/09/01 807 812 800 811 1,319,000
2014/08/29 789 816 783 816 3,429,800
2014/08/28 801 801 786 790 2,743,900
2014/08/27 822 823 798 801 5,259,800
2014/08/26 835 839 824 824 3,799,200
2014/08/25 826 835 824 832 1,326,200
2014/08/22 833 837 822 828 2,350,000
2014/08/21 826 832 821 827 1,846,600
2014/08/20 829 838 825 826 2,061,100
2014/08/19 830 835 826 830 1,901,300
2014/08/18 845 856 826 832 4,019,300
2014/08/15 829 873 823 868 6,619,300
2014/08/14 835 880 800 842 14,961,400
2014/08/13 868 871 845 850 2,162,300
2014/08/12 858 884 854 871 2,990,300
2014/08/11 848 860 845 858 1,731,500
2014/08/08 841 854 828 838 1,805,700
2014/08/07 856 857 825 845 3,066,000
2014/08/06 850 872 836 862 3,682,700
2014/08/05 862 864 840 844 2,100,700
2014/08/04 853 873 852 864 4,481,300
2014/08/01 820 885 813 844 7,788,100
2014/07/31 822 830 818 823 2,336,900
2014/07/30 825 826 816 816 1,891,100
2014/07/29 839 839 826 832 1,800,400
2014/07/28 831 842 830 837 1,066,600
2014/07/25 852 855 827 835 2,316,700
2014/07/24 832 861 831 852 2,429,400
2014/07/23 829 839 828 832 1,730,000
2014/07/22 809 837 807 835 2,657,200
2014/07/18 817 821 807 811 2,279,300
2014/07/17 827 840 823 824 2,029,700
2014/07/16 841 842 827 828 3,106,500
2014/07/15 860 862 843 844 2,244,400
2014/07/14 840 859 839 858 1,712,600
2014/07/11 843 858 837 841 2,594,100
2014/07/10 880 889 848 848 4,182,200
2014/07/09 841 859 841 852 2,188,300
2014/07/08 852 855 841 846 2,692,500
2014/07/07 862 863 852 854 1,800,700
2014/07/04 855 865 854 860 2,215,100
2014/07/03 871 874 851 855 3,873,000
2014/07/02 885 888 867 873 3,780,400
2014/07/01 888 900 878 880 4,495,700
2014/06/30 890 896 886 888 2,058,000
2014/06/27 883 901 880 895 4,032,000
2014/06/26 910 913 872 881 7,331,100
2014/06/25 931 937 918 923 1,917,700
2014/06/24 959 961 924 929 4,533,100
2014/06/23 982 985 961 963 1,791,500
2014/06/20 1,002 1,004 968 978 1,943,800
2014/06/19 970 1,007 970 996 3,612,400
2014/06/18 969 972 958 966 1,668,300
2014/06/17 951 961 943 956 1,520,400
2014/06/16 981 982 947 952 2,172,300
2014/06/13 971 983 962 979 2,340,400
2014/06/12 947 989 946 979 3,578,200
2014/06/11 919 958 919 951 2,567,300
2014/06/10 960 965 926 928 2,677,500
2014/06/09 968 975 957 964 2,076,500
2014/06/06 959 978 952 964 3,350,500
2014/06/05 956 961 936 955 3,103,700
2014/06/04 920 957 915 951 4,385,600
2014/06/03 940 942 910 920 3,810,600
2014/06/02 951 953 918 925 4,768,900
2014/05/30 926 937 900 929 4,475,000
2014/05/29 875 915 870 911 5,386,000
2014/05/28 898 909 855 868 5,308,900
2014/05/27 855 891 850 883 4,211,600
2014/05/26 853 860 844 849 1,831,400
2014/05/23 844 848 834 836 1,114,300
2014/05/22 846 856 838 840 1,657,100
2014/05/21 818 846 814 835 1,782,000
2014/05/20 832 849 820 832 1,619,100
2014/05/19 870 870 819 822 3,011,500
2014/05/16 890 900 879 880 1,382,400
2014/05/15 872 910 871 901 1,960,400
2014/05/14 880 904 865 887 3,341,800
2014/05/13 841 857 822 855 5,299,300
2014/05/12 860 874 824 835 6,076,000
2014/05/09 975 988 900 905 5,054,700
2014/05/08 1,003 1,008 966 979 1,570,900
2014/05/07 1,018 1,023 996 1,003 1,192,200
2014/05/02 999 1,029 998 1,025 1,114,500
2014/05/01 1,005 1,012 995 1,001 978,300
2014/04/30 1,026 1,029 993 996 1,439,500
2014/04/28 990 1,019 990 1,013 868,500
2014/04/25 1,010 1,023 1,005 1,009 927,800
2014/04/24 1,037 1,054 996 1,010 1,612,700
2014/04/23 1,003 1,031 1,003 1,025 1,503,300
2014/04/22 1,016 1,032 996 997 1,311,900
2014/04/21 1,012 1,027 1,011 1,014 1,001,100
2014/04/18 1,021 1,028 1,003 1,018 1,037,700
2014/04/17 1,039 1,053 1,023 1,023 1,579,300
2014/04/16 1,020 1,048 1,007 1,039 2,407,400
2014/04/15 1,012 1,026 996 1,001 1,112,900
2014/04/14 1,000 1,017 983 1,006 1,496,500
2014/04/11 1,012 1,079 1,001 1,010 2,474,200
2014/04/10 1,072 1,081 1,022 1,031 1,932,400
2014/04/09 1,035 1,060 1,031 1,047 2,565,400
2014/04/08 1,066 1,066 1,036 1,047 2,603,000
2014/04/07 1,102 1,109 1,074 1,077 1,821,300
2014/04/04 1,140 1,140 1,120 1,121 1,439,600
2014/04/03 1,132 1,148 1,122 1,137 2,045,400
2014/04/02 1,107 1,126 1,100 1,118 1,822,800
2014/04/01 1,140 1,146 1,097 1,100 2,264,400
2014/03/31 1,152 1,163 1,134 1,140 1,801,200
2014/03/28 1,128 1,167 1,121 1,166 2,714,400
2014/03/27 1,094 1,136 1,062 1,133 2,451,200
2014/03/26 1,083 1,108 1,074 1,102 2,422,600
2014/03/25 1,073 1,104 1,065 1,086 2,293,000
2014/03/24 1,045 1,091 1,040 1,078 2,756,100
2014/03/20 1,046 1,048 1,010 1,030 2,640,600
2014/03/19 1,086 1,092 1,063 1,076 1,820,900
2014/03/18 1,065 1,077 1,055 1,070 1,512,000
2014/03/17 1,052 1,065 1,031 1,038 2,040,200
2014/03/14 1,100 1,110 1,071 1,071 2,743,800
2014/03/13 1,118 1,131 1,099 1,123 2,662,700
2014/03/12 1,120 1,123 1,093 1,104 2,083,300
2014/03/11 1,140 1,159 1,129 1,131 2,612,400
2014/03/10 1,129 1,155 1,126 1,147 3,395,300
2014/03/07 1,169 1,170 1,132 1,135 2,833,000
2014/03/06 1,150 1,177 1,141 1,151 3,265,200
2014/03/05 1,140 1,156 1,131 1,139 3,201,700
2014/03/04 1,085 1,128 1,072 1,123 2,695,700
2014/03/03 1,102 1,135 1,067 1,085 3,320,200
2014/02/28 1,118 1,145 1,103 1,126 3,101,600
2014/02/27 1,144 1,145 1,111 1,118 3,493,700
2014/02/26 1,177 1,177 1,130 1,142 3,470,300
2014/02/25 1,210 1,230 1,172 1,177 4,133,100
2014/02/24 1,188 1,215 1,145 1,181 5,119,000
2014/02/21 1,168 1,188 1,150 1,158 5,581,000
2014/02/20 1,194 1,226 1,098 1,123 16,207,700
2014/02/19 1,110 1,242 1,104 1,230 24,306,300
2014/02/18 1,078 1,148 1,048 1,098 9,727,000
2014/02/17 1,070 1,115 1,041 1,060 5,275,700
2014/02/14 1,050 1,103 1,021 1,087 6,732,400
2014/02/13 1,061 1,063 1,012 1,012 2,410,500
2014/02/12 1,029 1,053 1,022 1,049 3,409,500
2014/02/10 990 1,035 980 1,029 3,822,400
2014/02/07 972 997 944 969 3,654,000
2014/02/06 900 989 900 970 4,499,000
2014/02/05 901 928 870 905 3,986,100
2014/02/04 886 930 885 888 5,171,900
2014/02/03 999 1,010 962 967 2,854,600
2014/01/31 1,037 1,059 995 1,013 3,336,900
2014/01/30 1,051 1,065 1,010 1,030 3,810,600
2014/01/29 1,088 1,102 1,062 1,084 3,739,500
2014/01/28 1,146 1,148 1,046 1,071 4,618,500
2014/01/27 1,158 1,192 1,125 1,133 6,084,400
2014/01/24 1,122 1,183 1,120 1,180 10,159,700
2014/01/23 1,080 1,142 1,076 1,130 7,514,100
2014/01/22 1,080 1,085 1,053 1,070 3,362,700
2014/01/21 1,093 1,103 1,075 1,081 1,610,700
2014/01/20 1,082 1,090 1,064 1,082 2,149,000
2014/01/17 1,116 1,123 1,078 1,094 3,826,700
2014/01/16 1,135 1,153 1,099 1,107 4,548,100
2014/01/15 1,136 1,155 1,105 1,133 8,053,100
2014/01/14 1,081 1,123 1,072 1,099 3,604,900
2014/01/10 1,120 1,148 1,101 1,111 6,239,100
2014/01/09 1,048 1,139 1,037 1,126 9,513,200
2014/01/08 1,017 1,065 1,003 1,054 5,161,400
2014/01/07 1,035 1,036 1,003 1,006 2,450,700
2014/01/06 1,035 1,065 1,031 1,033 3,465,900

このページの先頭へ