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 |
---|---|---|---|---|---|
2016/12/30 | 618 | 622 | 616 | 617 | 585,800 |
2016/12/29 | 625 | 629 | 617 | 618 | 916,000 |
2016/12/28 | 618 | 629 | 614 | 627 | 780,700 |
2016/12/27 | 610 | 620 | 610 | 614 | 748,300 |
2016/12/26 | 621 | 625 | 617 | 618 | 866,500 |
2016/12/22 | 638 | 639 | 623 | 624 | 944,400 |
2016/12/21 | 631 | 638 | 629 | 635 | 1,348,700 |
2016/12/20 | 623 | 629 | 621 | 626 | 1,149,700 |
2016/12/19 | 621 | 629 | 618 | 621 | 845,200 |
2016/12/16 | 619 | 624 | 615 | 621 | 1,495,600 |
2016/12/15 | 614 | 616 | 608 | 612 | 851,200 |
2016/12/14 | 615 | 621 | 610 | 612 | 840,800 |
2016/12/13 | 610 | 614 | 604 | 612 | 1,465,200 |
2016/12/12 | 639 | 644 | 607 | 617 | 2,075,100 |
2016/12/09 | 620 | 638 | 617 | 637 | 2,984,900 |
2016/12/08 | 602 | 624 | 600 | 623 | 2,345,500 |
2016/12/07 | 590 | 595 | 590 | 592 | 701,000 |
2016/12/06 | 594 | 594 | 588 | 590 | 733,800 |
2016/12/05 | 599 | 599 | 584 | 590 | 1,304,900 |
2016/12/02 | 613 | 615 | 602 | 603 | 1,203,800 |
2016/12/01 | 610 | 616 | 609 | 613 | 1,224,200 |
2016/11/30 | 610 | 612 | 606 | 608 | 912,500 |
2016/11/29 | 610 | 612 | 604 | 607 | 1,045,200 |
2016/11/28 | 614 | 615 | 609 | 615 | 866,000 |
2016/11/25 | 619 | 626 | 611 | 614 | 1,258,700 |
2016/11/24 | 609 | 617 | 605 | 615 | 1,256,800 |
2016/11/22 | 601 | 606 | 598 | 604 | 1,101,600 |
2016/11/21 | 597 | 602 | 589 | 601 | 1,679,300 |
2016/11/18 | 598 | 598 | 588 | 592 | 891,700 |
2016/11/17 | 594 | 595 | 589 | 593 | 772,200 |
2016/11/16 | 591 | 597 | 588 | 592 | 929,700 |
2016/11/15 | 566 | 586 | 566 | 584 | 886,000 |
2016/11/14 | 573 | 581 | 571 | 573 | 1,432,500 |
2016/11/11 | 597 | 598 | 575 | 579 | 1,313,200 |
2016/11/10 | 600 | 607 | 591 | 594 | 1,543,100 |
2016/11/09 | 612 | 618 | 575 | 582 | 2,435,400 |
2016/11/08 | 610 | 612 | 603 | 606 | 896,400 |
2016/11/07 | 592 | 609 | 592 | 608 | 1,411,000 |
2016/11/04 | 598 | 607 | 588 | 595 | 1,403,300 |
2016/11/02 | 578 | 607 | 578 | 605 | 4,087,900 |
2016/11/01 | 576 | 589 | 575 | 588 | 1,393,500 |
2016/10/31 | 582 | 584 | 578 | 583 | 918,200 |
2016/10/28 | 584 | 588 | 575 | 581 | 1,191,900 |
2016/10/27 | 578 | 580 | 572 | 578 | 745,800 |
2016/10/26 | 580 | 582 | 573 | 578 | 703,900 |
2016/10/25 | 580 | 585 | 574 | 576 | 1,638,200 |
2016/10/24 | 580 | 590 | 574 | 576 | 1,640,900 |
2016/10/21 | 565 | 583 | 562 | 579 | 2,464,000 |
2016/10/20 | 557 | 567 | 555 | 565 | 1,375,800 |
2016/10/19 | 561 | 564 | 555 | 557 | 789,200 |
2016/10/18 | 548 | 565 | 548 | 563 | 945,700 |
2016/10/17 | 555 | 556 | 545 | 551 | 1,243,300 |
2016/10/14 | 551 | 557 | 543 | 557 | 1,124,500 |
2016/10/13 | 546 | 557 | 545 | 554 | 2,313,800 |
2016/10/12 | 556 | 557 | 547 | 549 | 1,810,700 |
2016/10/11 | 573 | 579 | 558 | 560 | 1,771,700 |
2016/10/07 | 571 | 573 | 564 | 572 | 1,275,500 |
2016/10/06 | 565 | 575 | 561 | 569 | 1,565,700 |
2016/10/05 | 563 | 572 | 562 | 569 | 1,845,600 |
2016/10/04 | 570 | 570 | 552 | 559 | 2,407,700 |
2016/10/03 | 573 | 579 | 566 | 569 | 2,198,600 |
2016/09/30 | 584 | 584 | 565 | 565 | 2,423,700 |
2016/09/29 | 591 | 593 | 583 | 589 | 1,599,200 |
2016/09/28 | 585 | 596 | 585 | 587 | 1,646,600 |
2016/09/27 | 582 | 588 | 575 | 588 | 2,038,200 |
2016/09/26 | 578 | 598 | 575 | 585 | 4,205,600 |
2016/09/23 | 606 | 614 | 555 | 585 | 16,186,800 |
2016/09/21 | 591 | 592 | 571 | 588 | 6,778,300 |
2016/09/20 | 608 | 628 | 607 | 616 | 7,166,000 |
2016/09/16 | 565 | 619 | 560 | 605 | 7,089,900 |
2016/09/15 | 552 | 568 | 550 | 562 | 2,622,100 |
2016/09/14 | 543 | 552 | 539 | 545 | 1,182,200 |
2016/09/13 | 553 | 558 | 547 | 551 | 1,043,400 |
2016/09/12 | 554 | 564 | 547 | 551 | 1,394,800 |
2016/09/09 | 545 | 567 | 545 | 564 | 2,218,700 |
2016/09/08 | 542 | 548 | 530 | 540 | 2,815,600 |
2016/09/07 | 563 | 567 | 555 | 556 | 1,817,700 |
2016/09/06 | 546 | 580 | 545 | 573 | 3,970,800 |
2016/09/05 | 546 | 553 | 537 | 541 | 2,484,300 |
2016/09/02 | 532 | 545 | 521 | 531 | 2,051,700 |
2016/09/01 | 515 | 529 | 513 | 527 | 1,604,300 |
2016/08/31 | 512 | 550 | 505 | 525 | 4,753,500 |
2016/08/30 | 491 | 511 | 490 | 504 | 2,602,400 |
2016/08/29 | 480 | 485 | 475 | 483 | 1,140,400 |
2016/08/26 | 485 | 488 | 479 | 481 | 1,242,200 |
2016/08/25 | 488 | 493 | 482 | 485 | 883,600 |
2016/08/24 | 478 | 484 | 476 | 479 | 1,036,300 |
2016/08/23 | 483 | 490 | 482 | 486 | 897,800 |
2016/08/22 | 477 | 487 | 477 | 485 | 771,900 |
2016/08/19 | 485 | 485 | 475 | 481 | 1,278,200 |
2016/08/18 | 489 | 493 | 480 | 482 | 1,726,500 |
2016/08/17 | 492 | 496 | 490 | 494 | 1,671,200 |
2016/08/16 | 511 | 511 | 497 | 500 | 1,854,900 |
2016/08/15 | 496 | 499 | 492 | 495 | 664,400 |
2016/08/12 | 493 | 508 | 486 | 499 | 1,756,000 |
2016/08/10 | 477 | 486 | 473 | 483 | 1,545,500 |
2016/08/09 | 478 | 484 | 471 | 473 | 1,904,000 |
2016/08/08 | 472 | 475 | 462 | 470 | 1,905,400 |
2016/08/05 | 472 | 481 | 465 | 472 | 3,364,300 |
2016/08/04 | 510 | 522 | 506 | 516 | 768,500 |
2016/08/03 | 519 | 523 | 512 | 514 | 724,700 |
2016/08/02 | 519 | 531 | 517 | 524 | 1,294,400 |
2016/08/01 | 510 | 516 | 506 | 514 | 863,100 |
2016/07/29 | 514 | 520 | 508 | 520 | 870,100 |
2016/07/28 | 516 | 522 | 514 | 516 | 828,800 |
2016/07/27 | 515 | 524 | 512 | 518 | 1,187,500 |
2016/07/26 | 508 | 514 | 506 | 512 | 857,700 |
2016/07/25 | 509 | 514 | 503 | 509 | 1,329,100 |
2016/07/22 | 508 | 511 | 500 | 505 | 1,401,600 |
2016/07/21 | 511 | 517 | 508 | 511 | 1,232,500 |
2016/07/20 | 512 | 514 | 500 | 509 | 1,711,200 |
2016/07/19 | 494 | 517 | 494 | 516 | 3,157,200 |
2016/07/15 | 538 | 542 | 492 | 495 | 8,311,000 |
2016/07/14 | 569 | 577 | 539 | 540 | 3,415,800 |
2016/07/13 | 601 | 601 | 587 | 590 | 888,700 |
2016/07/12 | 600 | 606 | 592 | 592 | 1,127,200 |
2016/07/11 | 593 | 600 | 582 | 587 | 873,200 |
2016/07/08 | 595 | 597 | 576 | 576 | 624,600 |
2016/07/07 | 584 | 594 | 577 | 591 | 696,200 |
2016/07/06 | 576 | 581 | 570 | 578 | 600,900 |
2016/07/05 | 580 | 587 | 577 | 584 | 336,600 |
2016/07/04 | 580 | 585 | 574 | 585 | 398,500 |
2016/07/01 | 584 | 594 | 576 | 578 | 811,700 |
2016/06/30 | 594 | 600 | 576 | 578 | 1,099,000 |
2016/06/29 | 572 | 581 | 568 | 576 | 709,300 |
2016/06/28 | 552 | 574 | 548 | 564 | 1,050,400 |
2016/06/27 | 559 | 570 | 553 | 562 | 1,024,000 |
2016/06/24 | 597 | 599 | 539 | 551 | 1,560,100 |
2016/06/23 | 583 | 594 | 583 | 594 | 430,300 |
2016/06/22 | 589 | 591 | 583 | 588 | 547,800 |
2016/06/21 | 586 | 591 | 576 | 591 | 704,800 |
2016/06/20 | 588 | 595 | 583 | 592 | 682,900 |
2016/06/17 | 589 | 592 | 574 | 580 | 1,327,000 |
2016/06/16 | 592 | 602 | 573 | 574 | 1,196,500 |
2016/06/15 | 585 | 598 | 584 | 594 | 936,900 |
2016/06/14 | 602 | 605 | 587 | 591 | 1,154,800 |
2016/06/13 | 619 | 621 | 607 | 608 | 998,100 |
2016/06/10 | 640 | 643 | 625 | 629 | 1,142,600 |
2016/06/09 | 651 | 652 | 639 | 644 | 990,000 |
2016/06/08 | 646 | 666 | 642 | 663 | 1,373,600 |
2016/06/07 | 635 | 645 | 627 | 644 | 852,200 |
2016/06/06 | 624 | 633 | 617 | 633 | 987,500 |
2016/06/03 | 629 | 637 | 628 | 633 | 741,200 |
2016/06/02 | 652 | 652 | 630 | 633 | 958,000 |
2016/06/01 | 660 | 667 | 647 | 653 | 1,791,700 |
2016/05/31 | 634 | 640 | 629 | 640 | 894,000 |
2016/05/30 | 625 | 637 | 625 | 635 | 586,500 |
2016/05/27 | 623 | 629 | 620 | 624 | 626,800 |
2016/05/26 | 634 | 636 | 621 | 623 | 504,000 |
2016/05/25 | 632 | 633 | 623 | 631 | 634,000 |
2016/05/24 | 633 | 633 | 618 | 618 | 698,900 |
2016/05/23 | 636 | 638 | 624 | 633 | 684,400 |
2016/05/20 | 627 | 642 | 623 | 640 | 1,148,600 |
2016/05/19 | 629 | 640 | 625 | 627 | 1,170,700 |
2016/05/18 | 620 | 627 | 612 | 620 | 1,101,300 |
2016/05/17 | 610 | 621 | 606 | 618 | 884,100 |
2016/05/16 | 610 | 624 | 604 | 606 | 1,696,300 |
2016/05/13 | 634 | 634 | 612 | 615 | 1,365,900 |
2016/05/12 | 638 | 641 | 631 | 638 | 925,100 |
2016/05/11 | 656 | 657 | 637 | 644 | 1,177,800 |
2016/05/10 | 648 | 672 | 644 | 653 | 4,712,300 |
2016/05/09 | 614 | 652 | 613 | 638 | 2,425,200 |
2016/05/06 | 613 | 615 | 595 | 600 | 1,763,400 |
2016/05/02 | 605 | 624 | 604 | 617 | 1,979,700 |
2016/04/28 | 640 | 643 | 612 | 615 | 1,856,000 |
2016/04/27 | 634 | 644 | 626 | 632 | 1,382,600 |
2016/04/26 | 650 | 660 | 633 | 637 | 1,347,700 |
2016/04/25 | 678 | 678 | 649 | 651 | 1,199,200 |
2016/04/22 | 667 | 680 | 650 | 672 | 1,967,200 |
2016/04/21 | 665 | 669 | 659 | 663 | 1,136,100 |
2016/04/20 | 663 | 667 | 656 | 660 | 906,600 |
2016/04/19 | 643 | 665 | 643 | 663 | 1,861,900 |
2016/04/18 | 630 | 644 | 630 | 636 | 967,600 |
2016/04/15 | 647 | 651 | 642 | 648 | 923,600 |
2016/04/14 | 649 | 651 | 641 | 649 | 1,699,000 |
2016/04/13 | 629 | 648 | 628 | 640 | 2,120,000 |
2016/04/12 | 600 | 619 | 598 | 616 | 1,663,200 |
2016/04/11 | 589 | 601 | 583 | 598 | 571,300 |
2016/04/08 | 569 | 599 | 567 | 592 | 929,800 |
2016/04/07 | 574 | 586 | 571 | 578 | 619,900 |
2016/04/06 | 567 | 575 | 562 | 571 | 859,500 |
2016/04/05 | 591 | 592 | 567 | 569 | 1,187,200 |
2016/04/04 | 594 | 606 | 592 | 597 | 685,600 |
2016/04/01 | 617 | 620 | 594 | 596 | 1,231,800 |
2016/03/31 | 627 | 627 | 611 | 618 | 1,343,100 |
2016/03/30 | 612 | 634 | 612 | 624 | 1,942,700 |
2016/03/29 | 599 | 612 | 599 | 611 | 1,297,100 |
2016/03/28 | 593 | 600 | 588 | 599 | 806,800 |
2016/03/25 | 609 | 609 | 584 | 587 | 1,414,200 |
2016/03/24 | 598 | 609 | 591 | 602 | 1,702,400 |
2016/03/23 | 591 | 603 | 580 | 596 | 2,057,400 |
2016/03/22 | 581 | 592 | 580 | 588 | 1,113,500 |
2016/03/18 | 566 | 581 | 562 | 579 | 1,398,100 |
2016/03/17 | 570 | 580 | 562 | 564 | 895,100 |
2016/03/16 | 575 | 589 | 570 | 571 | 1,545,600 |
2016/03/15 | 576 | 583 | 570 | 575 | 1,458,200 |
2016/03/14 | 568 | 583 | 568 | 578 | 1,625,700 |
2016/03/11 | 585 | 589 | 567 | 570 | 4,686,200 |
2016/03/10 | 554 | 607 | 553 | 597 | 7,927,500 |
2016/03/09 | 565 | 567 | 546 | 551 | 1,818,500 |
2016/03/08 | 560 | 580 | 554 | 571 | 2,675,200 |
2016/03/07 | 563 | 565 | 548 | 558 | 1,385,700 |
2016/03/04 | 552 | 555 | 546 | 554 | 1,184,700 |
2016/03/03 | 542 | 562 | 542 | 552 | 1,484,200 |
2016/03/02 | 533 | 547 | 532 | 544 | 1,926,200 |
2016/03/01 | 533 | 537 | 511 | 521 | 2,331,800 |
2016/02/29 | 538 | 541 | 533 | 533 | 1,853,100 |
2016/02/26 | 534 | 541 | 532 | 536 | 2,082,800 |
2016/02/25 | 532 | 543 | 531 | 533 | 1,747,600 |
2016/02/24 | 530 | 534 | 524 | 528 | 1,457,600 |
2016/02/23 | 545 | 548 | 533 | 537 | 1,417,900 |
2016/02/22 | 549 | 552 | 537 | 541 | 1,667,200 |
2016/02/19 | 551 | 561 | 536 | 552 | 2,183,800 |
2016/02/18 | 554 | 574 | 554 | 560 | 2,881,500 |
2016/02/17 | 553 | 563 | 540 | 544 | 2,046,800 |
2016/02/16 | 549 | 571 | 545 | 559 | 2,143,500 |
2016/02/15 | 554 | 559 | 536 | 552 | 2,108,500 |
2016/02/12 | 564 | 564 | 513 | 536 | 4,466,100 |
2016/02/10 | 586 | 599 | 566 | 577 | 3,380,000 |
2016/02/09 | 585 | 588 | 574 | 580 | 3,494,300 |
2016/02/08 | 585 | 603 | 570 | 600 | 5,401,900 |
2016/02/05 | 564 | 615 | 555 | 595 | 17,416,900 |
2016/02/04 | 519 | 526 | 511 | 516 | 1,158,500 |
2016/02/03 | 525 | 531 | 522 | 526 | 1,072,400 |
2016/02/02 | 540 | 547 | 536 | 540 | 986,900 |
2016/02/01 | 534 | 545 | 532 | 539 | 1,216,000 |
2016/01/29 | 519 | 530 | 512 | 527 | 2,449,900 |
2016/01/28 | 518 | 528 | 516 | 520 | 1,467,500 |
2016/01/27 | 510 | 521 | 508 | 520 | 1,296,100 |
2016/01/26 | 502 | 510 | 499 | 501 | 987,700 |
2016/01/25 | 508 | 516 | 494 | 510 | 2,641,900 |
2016/01/22 | 480 | 499 | 479 | 495 | 2,542,100 |
2016/01/21 | 475 | 488 | 458 | 459 | 2,360,700 |
2016/01/20 | 500 | 504 | 473 | 476 | 2,233,800 |
2016/01/19 | 497 | 505 | 492 | 500 | 1,084,000 |
2016/01/18 | 497 | 505 | 495 | 500 | 1,711,800 |
2016/01/15 | 544 | 550 | 507 | 512 | 3,350,700 |
2016/01/14 | 528 | 541 | 521 | 541 | 2,234,700 |
2016/01/13 | 533 | 549 | 532 | 541 | 1,515,300 |
2016/01/12 | 536 | 539 | 522 | 527 | 1,683,100 |
2016/01/08 | 545 | 551 | 538 | 545 | 1,133,600 |
2016/01/07 | 556 | 564 | 548 | 551 | 1,126,400 |
2016/01/06 | 569 | 571 | 551 | 554 | 893,100 |
2016/01/05 | 571 | 576 | 562 | 567 | 1,415,300 |
2016/01/04 | 572 | 585 | 566 | 569 | 946,100 |