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 |
---|---|---|---|---|---|
2015/12/30 | 575 | 582 | 573 | 576 | 655,100 |
2015/12/29 | 571 | 579 | 569 | 578 | 694,600 |
2015/12/28 | 549 | 572 | 549 | 570 | 1,031,900 |
2015/12/25 | 559 | 563 | 547 | 549 | 1,683,000 |
2015/12/24 | 570 | 575 | 560 | 562 | 1,488,800 |
2015/12/22 | 572 | 582 | 569 | 570 | 1,039,900 |
2015/12/21 | 576 | 580 | 569 | 573 | 1,274,300 |
2015/12/18 | 582 | 593 | 580 | 581 | 1,164,200 |
2015/12/17 | 599 | 599 | 583 | 586 | 1,262,600 |
2015/12/16 | 600 | 602 | 591 | 593 | 1,003,000 |
2015/12/15 | 604 | 608 | 593 | 593 | 1,088,700 |
2015/12/14 | 595 | 605 | 594 | 604 | 1,210,200 |
2015/12/11 | 598 | 617 | 598 | 605 | 1,225,300 |
2015/12/10 | 606 | 609 | 596 | 598 | 1,357,400 |
2015/12/09 | 610 | 622 | 610 | 612 | 960,800 |
2015/12/08 | 629 | 629 | 610 | 613 | 1,212,400 |
2015/12/07 | 613 | 628 | 612 | 623 | 1,890,000 |
2015/12/04 | 608 | 613 | 604 | 607 | 885,000 |
2015/12/03 | 613 | 616 | 609 | 614 | 1,048,500 |
2015/12/02 | 608 | 619 | 608 | 612 | 1,003,200 |
2015/12/01 | 600 | 614 | 600 | 613 | 675,800 |
2015/11/30 | 607 | 613 | 599 | 600 | 953,000 |
2015/11/27 | 616 | 622 | 610 | 611 | 830,300 |
2015/11/26 | 607 | 617 | 603 | 614 | 1,765,800 |
2015/11/25 | 611 | 615 | 592 | 596 | 1,501,300 |
2015/11/24 | 593 | 609 | 593 | 607 | 1,787,100 |
2015/11/20 | 587 | 603 | 585 | 593 | 1,897,300 |
2015/11/19 | 571 | 585 | 567 | 582 | 1,769,600 |
2015/11/18 | 558 | 568 | 556 | 562 | 1,279,800 |
2015/11/17 | 556 | 560 | 553 | 553 | 1,426,000 |
2015/11/16 | 553 | 558 | 551 | 554 | 1,053,800 |
2015/11/13 | 561 | 564 | 557 | 561 | 1,017,000 |
2015/11/12 | 564 | 570 | 559 | 565 | 1,038,400 |
2015/11/11 | 569 | 573 | 560 | 561 | 1,642,100 |
2015/11/10 | 574 | 577 | 567 | 571 | 1,965,700 |
2015/11/09 | 574 | 585 | 574 | 583 | 2,024,100 |
2015/11/06 | 583 | 584 | 572 | 574 | 1,265,000 |
2015/11/05 | 575 | 584 | 574 | 579 | 1,405,500 |
2015/11/04 | 578 | 589 | 573 | 576 | 2,433,800 |
2015/11/02 | 602 | 602 | 570 | 574 | 3,577,200 |
2015/10/30 | 600 | 628 | 593 | 614 | 6,126,100 |
2015/10/29 | 590 | 594 | 584 | 590 | 2,085,800 |
2015/10/28 | 596 | 601 | 590 | 590 | 777,200 |
2015/10/27 | 600 | 603 | 596 | 596 | 954,100 |
2015/10/26 | 604 | 608 | 597 | 602 | 1,267,300 |
2015/10/23 | 593 | 608 | 589 | 596 | 2,091,600 |
2015/10/22 | 584 | 594 | 584 | 589 | 1,281,700 |
2015/10/21 | 584 | 605 | 583 | 589 | 2,438,800 |
2015/10/20 | 590 | 598 | 588 | 595 | 958,500 |
2015/10/19 | 598 | 601 | 587 | 588 | 1,183,200 |
2015/10/16 | 576 | 602 | 576 | 598 | 3,649,700 |
2015/10/15 | 557 | 573 | 553 | 573 | 3,082,800 |
2015/10/14 | 585 | 586 | 566 | 567 | 1,703,000 |
2015/10/13 | 582 | 591 | 577 | 587 | 2,528,000 |
2015/10/09 | 579 | 584 | 574 | 580 | 1,184,000 |
2015/10/08 | 571 | 579 | 562 | 575 | 1,579,000 |
2015/10/07 | 549 | 573 | 549 | 568 | 1,989,100 |
2015/10/06 | 548 | 553 | 542 | 547 | 2,417,900 |
2015/10/05 | 540 | 546 | 535 | 544 | 1,682,000 |
2015/10/02 | 536 | 537 | 529 | 532 | 1,574,400 |
2015/10/01 | 534 | 550 | 534 | 542 | 1,128,900 |
2015/09/30 | 526 | 540 | 526 | 535 | 1,514,900 |
2015/09/29 | 544 | 545 | 526 | 526 | 1,817,400 |
2015/09/28 | 563 | 563 | 551 | 554 | 802,800 |
2015/09/25 | 550 | 561 | 548 | 555 | 1,471,800 |
2015/09/24 | 551 | 560 | 551 | 552 | 819,200 |
2015/09/18 | 572 | 572 | 554 | 559 | 2,015,800 |
2015/09/17 | 577 | 578 | 568 | 572 | 1,050,600 |
2015/09/16 | 569 | 575 | 567 | 574 | 655,200 |
2015/09/15 | 575 | 577 | 567 | 567 | 951,100 |
2015/09/14 | 585 | 590 | 561 | 572 | 2,164,600 |
2015/09/11 | 567 | 595 | 567 | 586 | 2,805,000 |
2015/09/10 | 557 | 574 | 553 | 568 | 2,242,000 |
2015/09/09 | 560 | 563 | 552 | 563 | 1,212,800 |
2015/09/08 | 535 | 557 | 535 | 544 | 1,401,200 |
2015/09/07 | 531 | 542 | 527 | 540 | 1,138,600 |
2015/09/04 | 544 | 547 | 532 | 534 | 2,822,600 |
2015/09/03 | 548 | 551 | 538 | 540 | 2,231,400 |
2015/09/02 | 541 | 562 | 540 | 547 | 1,997,200 |
2015/09/01 | 565 | 570 | 546 | 549 | 2,029,300 |
2015/08/31 | 575 | 578 | 566 | 572 | 1,292,900 |
2015/08/28 | 574 | 586 | 571 | 581 | 1,258,900 |
2015/08/27 | 568 | 574 | 563 | 564 | 1,674,500 |
2015/08/26 | 562 | 570 | 556 | 559 | 2,903,000 |
2015/08/25 | 554 | 586 | 537 | 561 | 4,016,000 |
2015/08/24 | 607 | 617 | 579 | 581 | 3,704,800 |
2015/08/21 | 651 | 654 | 622 | 626 | 3,043,500 |
2015/08/20 | 657 | 668 | 657 | 661 | 1,233,500 |
2015/08/19 | 656 | 666 | 655 | 659 | 1,443,300 |
2015/08/18 | 665 | 667 | 657 | 664 | 1,319,200 |
2015/08/17 | 665 | 671 | 664 | 669 | 1,022,500 |
2015/08/14 | 666 | 668 | 662 | 667 | 1,121,600 |
2015/08/13 | 669 | 674 | 667 | 671 | 1,066,000 |
2015/08/12 | 679 | 682 | 668 | 671 | 1,431,200 |
2015/08/11 | 689 | 690 | 675 | 681 | 1,525,100 |
2015/08/10 | 674 | 693 | 673 | 686 | 2,497,200 |
2015/08/07 | 670 | 676 | 662 | 674 | 2,667,500 |
2015/08/06 | 670 | 685 | 650 | 669 | 14,320,700 |
2015/08/05 | 732 | 734 | 714 | 732 | 1,041,800 |
2015/08/04 | 735 | 742 | 729 | 735 | 1,360,800 |
2015/08/03 | 735 | 739 | 724 | 730 | 895,100 |
2015/07/31 | 724 | 735 | 722 | 729 | 1,199,000 |
2015/07/30 | 721 | 730 | 719 | 722 | 883,900 |
2015/07/29 | 720 | 731 | 715 | 718 | 1,553,100 |
2015/07/28 | 702 | 711 | 696 | 709 | 912,900 |
2015/07/27 | 722 | 725 | 703 | 707 | 1,882,500 |
2015/07/24 | 730 | 742 | 729 | 737 | 1,010,400 |
2015/07/23 | 738 | 746 | 733 | 736 | 1,313,100 |
2015/07/22 | 735 | 743 | 732 | 734 | 1,228,200 |
2015/07/21 | 734 | 741 | 729 | 738 | 1,032,800 |
2015/07/17 | 725 | 731 | 720 | 731 | 899,400 |
2015/07/16 | 725 | 735 | 721 | 723 | 1,348,600 |
2015/07/15 | 713 | 723 | 713 | 720 | 972,900 |
2015/07/14 | 696 | 729 | 695 | 713 | 4,194,500 |
2015/07/13 | 688 | 697 | 683 | 688 | 1,294,800 |
2015/07/10 | 697 | 702 | 686 | 697 | 1,243,200 |
2015/07/09 | 694 | 697 | 674 | 696 | 2,363,000 |
2015/07/08 | 712 | 719 | 698 | 700 | 1,367,700 |
2015/07/07 | 699 | 715 | 699 | 708 | 1,099,200 |
2015/07/06 | 698 | 712 | 697 | 701 | 1,439,700 |
2015/07/03 | 706 | 707 | 702 | 705 | 924,400 |
2015/07/02 | 709 | 721 | 708 | 709 | 1,416,200 |
2015/07/01 | 710 | 712 | 702 | 707 | 2,492,000 |
2015/06/30 | 728 | 729 | 712 | 715 | 2,045,900 |
2015/06/29 | 732 | 732 | 723 | 728 | 1,820,400 |
2015/06/26 | 749 | 773 | 746 | 751 | 3,090,400 |
2015/06/25 | 741 | 756 | 740 | 749 | 1,852,100 |
2015/06/24 | 732 | 770 | 732 | 740 | 4,059,000 |
2015/06/23 | 735 | 735 | 725 | 729 | 1,976,400 |
2015/06/22 | 724 | 739 | 721 | 735 | 1,166,600 |
2015/06/19 | 725 | 728 | 723 | 725 | 660,400 |
2015/06/18 | 722 | 732 | 722 | 725 | 881,700 |
2015/06/17 | 732 | 732 | 724 | 725 | 1,104,000 |
2015/06/16 | 732 | 743 | 732 | 732 | 1,024,300 |
2015/06/15 | 732 | 741 | 732 | 735 | 780,100 |
2015/06/12 | 731 | 740 | 730 | 737 | 1,944,200 |
2015/06/11 | 742 | 746 | 733 | 733 | 1,490,600 |
2015/06/10 | 741 | 747 | 739 | 742 | 967,500 |
2015/06/09 | 750 | 757 | 742 | 742 | 1,358,100 |
2015/06/08 | 765 | 766 | 750 | 751 | 1,509,900 |
2015/06/05 | 775 | 778 | 764 | 765 | 1,279,700 |
2015/06/04 | 764 | 772 | 760 | 768 | 1,202,500 |
2015/06/03 | 765 | 768 | 761 | 764 | 868,700 |
2015/06/02 | 772 | 772 | 765 | 768 | 965,000 |
2015/06/01 | 777 | 777 | 768 | 773 | 945,100 |
2015/05/29 | 763 | 778 | 763 | 778 | 2,757,300 |
2015/05/28 | 774 | 774 | 762 | 766 | 1,196,500 |
2015/05/27 | 770 | 773 | 764 | 771 | 1,048,000 |
2015/05/26 | 771 | 783 | 768 | 772 | 1,290,900 |
2015/05/25 | 773 | 775 | 768 | 774 | 969,400 |
2015/05/22 | 765 | 775 | 765 | 773 | 930,500 |
2015/05/21 | 768 | 782 | 762 | 765 | 1,771,800 |
2015/05/20 | 763 | 771 | 759 | 766 | 1,337,000 |
2015/05/19 | 761 | 767 | 756 | 760 | 1,100,200 |
2015/05/18 | 767 | 768 | 755 | 758 | 1,355,100 |
2015/05/15 | 754 | 764 | 753 | 760 | 1,230,500 |
2015/05/14 | 745 | 754 | 743 | 751 | 1,303,300 |
2015/05/13 | 748 | 755 | 742 | 753 | 1,512,900 |
2015/05/12 | 768 | 769 | 749 | 752 | 1,999,400 |
2015/05/11 | 767 | 778 | 766 | 774 | 1,616,100 |
2015/05/08 | 752 | 766 | 751 | 760 | 2,411,100 |
2015/05/07 | 742 | 751 | 738 | 747 | 3,577,300 |
2015/05/01 | 761 | 765 | 745 | 750 | 3,849,200 |
2015/04/30 | 783 | 786 | 758 | 772 | 5,085,600 |
2015/04/28 | 785 | 788 | 775 | 783 | 2,568,300 |
2015/04/27 | 780 | 794 | 777 | 781 | 2,831,800 |
2015/04/24 | 810 | 812 | 782 | 784 | 6,595,900 |
2015/04/23 | 810 | 880 | 784 | 815 | 23,793,800 |
2015/04/22 | 818 | 821 | 808 | 812 | 2,584,800 |
2015/04/21 | 824 | 832 | 815 | 822 | 1,884,800 |
2015/04/20 | 844 | 845 | 825 | 828 | 1,939,600 |
2015/04/17 | 848 | 857 | 843 | 844 | 2,410,800 |
2015/04/16 | 839 | 855 | 838 | 844 | 3,204,100 |
2015/04/15 | 844 | 848 | 832 | 837 | 1,555,400 |
2015/04/14 | 849 | 859 | 836 | 843 | 3,625,700 |
2015/04/13 | 828 | 842 | 828 | 842 | 2,677,100 |
2015/04/10 | 820 | 827 | 820 | 824 | 1,550,900 |
2015/04/09 | 819 | 829 | 816 | 824 | 2,831,300 |
2015/04/08 | 818 | 830 | 814 | 816 | 2,600,400 |
2015/04/07 | 827 | 828 | 812 | 819 | 3,158,000 |
2015/04/06 | 826 | 838 | 818 | 830 | 2,420,600 |
2015/04/03 | 814 | 831 | 807 | 826 | 2,996,700 |
2015/04/02 | 817 | 842 | 813 | 816 | 5,933,300 |
2015/04/01 | 832 | 837 | 809 | 826 | 4,154,900 |
2015/03/31 | 843 | 847 | 831 | 835 | 4,720,400 |
2015/03/30 | 812 | 849 | 810 | 837 | 5,978,300 |
2015/03/27 | 809 | 823 | 802 | 811 | 4,107,700 |
2015/03/26 | 808 | 827 | 801 | 812 | 5,137,000 |
2015/03/25 | 800 | 822 | 800 | 808 | 7,563,600 |
2015/03/24 | 776 | 800 | 770 | 795 | 6,629,400 |
2015/03/23 | 750 | 819 | 750 | 776 | 13,655,300 |
2015/03/20 | 742 | 758 | 726 | 754 | 12,747,000 |
2015/03/19 | 704 | 766 | 704 | 752 | 26,963,700 |
2015/03/18 | 698 | 728 | 646 | 704 | 35,877,500 |
2015/03/17 | 681 | 683 | 667 | 668 | 2,577,200 |
2015/03/16 | 674 | 680 | 673 | 676 | 2,654,600 |
2015/03/13 | 672 | 678 | 670 | 671 | 1,628,800 |
2015/03/12 | 677 | 682 | 671 | 672 | 1,782,100 |
2015/03/11 | 671 | 683 | 666 | 677 | 1,635,800 |
2015/03/10 | 683 | 686 | 673 | 677 | 1,691,400 |
2015/03/09 | 690 | 692 | 680 | 685 | 2,056,000 |
2015/03/06 | 705 | 716 | 688 | 695 | 3,192,600 |
2015/03/05 | 716 | 726 | 713 | 714 | 1,443,500 |
2015/03/04 | 711 | 726 | 709 | 717 | 1,604,500 |
2015/03/03 | 724 | 728 | 707 | 714 | 1,766,600 |
2015/03/02 | 704 | 720 | 704 | 719 | 2,454,700 |
2015/02/27 | 698 | 707 | 697 | 703 | 1,712,200 |
2015/02/26 | 703 | 715 | 694 | 698 | 2,502,900 |
2015/02/25 | 691 | 712 | 685 | 707 | 3,129,000 |
2015/02/24 | 673 | 693 | 672 | 691 | 3,268,800 |
2015/02/23 | 672 | 676 | 668 | 673 | 2,183,900 |
2015/02/20 | 670 | 676 | 668 | 671 | 2,052,500 |
2015/02/19 | 679 | 682 | 668 | 670 | 2,669,000 |
2015/02/18 | 680 | 683 | 673 | 678 | 3,286,800 |
2015/02/17 | 681 | 693 | 676 | 679 | 2,772,600 |
2015/02/16 | 672 | 684 | 671 | 683 | 2,528,300 |
2015/02/13 | 679 | 687 | 668 | 670 | 2,441,700 |
2015/02/12 | 677 | 682 | 672 | 674 | 1,885,100 |
2015/02/10 | 671 | 684 | 669 | 671 | 2,336,100 |
2015/02/09 | 664 | 676 | 656 | 673 | 3,541,100 |
2015/02/06 | 700 | 703 | 655 | 661 | 8,697,000 |
2015/02/05 | 685 | 713 | 682 | 698 | 7,234,500 |
2015/02/04 | 669 | 684 | 667 | 680 | 2,219,500 |
2015/02/03 | 670 | 672 | 665 | 666 | 943,700 |
2015/02/02 | 668 | 671 | 662 | 665 | 1,298,100 |
2015/01/30 | 671 | 682 | 668 | 672 | 1,379,900 |
2015/01/29 | 679 | 681 | 665 | 670 | 1,597,900 |
2015/01/28 | 674 | 683 | 674 | 682 | 1,039,400 |
2015/01/27 | 677 | 682 | 667 | 677 | 1,293,000 |
2015/01/26 | 666 | 681 | 664 | 675 | 1,740,500 |
2015/01/23 | 671 | 678 | 662 | 666 | 2,534,800 |
2015/01/22 | 670 | 671 | 653 | 663 | 3,413,600 |
2015/01/21 | 677 | 683 | 668 | 673 | 2,831,100 |
2015/01/20 | 682 | 692 | 681 | 684 | 1,310,000 |
2015/01/19 | 688 | 691 | 680 | 683 | 785,900 |
2015/01/16 | 682 | 686 | 676 | 686 | 1,716,900 |
2015/01/15 | 691 | 694 | 681 | 689 | 1,970,600 |
2015/01/14 | 705 | 708 | 692 | 692 | 2,119,800 |
2015/01/13 | 699 | 714 | 696 | 710 | 1,946,200 |
2015/01/09 | 698 | 702 | 697 | 701 | 1,636,200 |
2015/01/08 | 706 | 708 | 696 | 697 | 2,638,700 |
2015/01/07 | 709 | 715 | 701 | 703 | 2,230,200 |
2015/01/06 | 720 | 720 | 710 | 711 | 2,522,500 |
2015/01/05 | 725 | 730 | 721 | 722 | 2,101,600 |