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
2017/12/29 706 714 705 708 892,900
2017/12/28 717 719 707 707 974,600
2017/12/27 698 718 698 717 1,206,900
2017/12/26 707 714 699 699 1,413,200
2017/12/25 716 720 703 708 1,129,700
2017/12/22 713 722 713 714 1,386,300
2017/12/21 722 724 713 716 1,108,900
2017/12/20 735 739 727 727 733,900
2017/12/19 728 737 727 735 934,200
2017/12/18 742 742 726 730 897,200
2017/12/15 753 755 738 738 1,151,600
2017/12/14 756 762 752 758 989,200
2017/12/13 749 771 747 754 2,479,600
2017/12/12 747 771 745 749 2,605,900
2017/12/11 730 748 724 748 2,072,100
2017/12/08 708 729 708 723 1,843,200
2017/12/07 713 716 707 708 1,136,600
2017/12/06 712 718 708 710 1,134,200
2017/12/05 724 725 712 715 1,150,900
2017/12/04 729 735 727 729 1,040,300
2017/12/01 731 737 724 728 1,180,000
2017/11/30 733 738 725 731 1,483,300
2017/11/29 743 744 735 739 806,600
2017/11/28 732 743 728 740 1,075,200
2017/11/27 750 753 734 737 1,365,600
2017/11/24 752 754 745 753 962,700
2017/11/22 753 767 753 756 1,781,200
2017/11/21 748 759 746 759 980,300
2017/11/20 751 759 747 749 1,313,600
2017/11/17 750 752 744 751 1,125,100
2017/11/16 722 750 722 745 2,029,200
2017/11/15 754 759 721 722 2,250,900
2017/11/14 756 760 751 755 1,548,800
2017/11/13 747 751 741 749 1,030,900
2017/11/10 738 748 736 746 1,300,400
2017/11/09 754 760 741 746 1,872,300
2017/11/08 758 760 747 758 1,369,900
2017/11/07 756 766 756 762 1,124,600
2017/11/06 761 769 754 756 1,432,900
2017/11/02 751 758 747 755 1,648,100
2017/11/01 768 769 751 756 2,482,800
2017/10/31 755 771 750 767 2,611,200
2017/10/30 797 800 746 757 5,400,300
2017/10/27 796 804 790 794 2,132,400
2017/10/26 787 791 783 787 1,233,900
2017/10/25 801 804 784 784 1,606,300
2017/10/24 781 800 778 800 1,928,500
2017/10/23 796 796 782 783 1,403,100
2017/10/20 786 796 786 791 912,300
2017/10/19 788 799 785 786 1,337,200
2017/10/18 786 792 783 786 781,000
2017/10/17 795 795 780 786 1,204,500
2017/10/16 798 798 789 792 1,001,500
2017/10/13 806 814 791 799 2,139,200
2017/10/12 798 814 797 807 2,145,100
2017/10/11 793 795 788 793 1,025,700
2017/10/10 780 796 779 796 1,660,000
2017/10/06 786 793 776 779 1,162,100
2017/10/05 791 803 783 785 1,208,000
2017/10/04 802 803 786 788 1,413,600
2017/10/03 801 807 790 795 2,410,400
2017/10/02 783 802 780 794 3,338,300
2017/09/29 776 781 766 769 1,692,100
2017/09/28 788 789 774 781 1,319,800
2017/09/27 763 788 763 786 2,316,700
2017/09/26 783 784 758 761 1,861,100
2017/09/25 778 795 777 781 1,831,200
2017/09/22 784 788 765 774 2,184,200
2017/09/21 796 797 783 787 2,216,300
2017/09/20 773 798 767 793 3,693,400
2017/09/19 775 775 753 767 3,308,800
2017/09/15 751 775 750 774 2,324,400
2017/09/14 768 777 764 771 1,225,400
2017/09/13 783 783 767 769 1,446,800
2017/09/12 771 783 766 779 1,947,100
2017/09/11 763 767 756 759 1,956,800
2017/09/08 760 773 756 758 1,813,100
2017/09/07 766 768 745 761 3,487,000
2017/09/06 751 769 744 765 4,000,900
2017/09/05 805 805 764 766 3,645,900
2017/09/04 807 817 796 805 1,577,500
2017/09/01 803 815 794 813 2,668,200
2017/08/31 806 808 788 802 3,497,900
2017/08/30 818 819 793 806 6,821,200
2017/08/29 846 847 824 826 2,726,100
2017/08/28 861 878 853 859 3,101,300
2017/08/25 866 866 840 847 2,955,400
2017/08/24 916 919 860 867 5,764,100
2017/08/23 870 893 870 886 3,169,900
2017/08/22 848 870 848 859 1,974,500
2017/08/21 883 890 846 848 2,729,400
2017/08/18 848 884 847 880 4,963,500
2017/08/17 820 848 819 844 1,985,400
2017/08/16 833 843 816 818 2,075,400
2017/08/15 830 835 820 832 1,772,800
2017/08/14 800 841 798 833 2,864,400
2017/08/10 842 849 813 813 3,524,900
2017/08/09 851 853 832 845 1,977,300
2017/08/08 851 862 840 855 2,512,800
2017/08/07 829 854 824 851 2,542,100
2017/08/04 800 856 800 824 7,795,300
2017/08/03 842 850 836 843 3,877,200
2017/08/02 835 854 826 841 3,837,200
2017/08/01 840 842 822 826 5,184,400
2017/07/31 863 875 844 847 4,027,100
2017/07/28 876 881 854 856 3,992,700
2017/07/27 885 903 884 896 1,555,100
2017/07/26 914 914 889 889 2,393,700
2017/07/25 888 915 883 914 2,631,700
2017/07/24 900 909 890 893 2,243,800
2017/07/21 916 919 903 909 2,337,300
2017/07/20 912 937 912 920 2,769,100
2017/07/19 900 926 899 912 3,510,100
2017/07/18 933 936 891 910 6,390,600
2017/07/14 938 960 937 954 2,255,600
2017/07/13 945 945 931 937 1,629,400
2017/07/12 938 945 931 943 1,724,000
2017/07/11 938 949 937 938 1,866,400
2017/07/10 931 937 926 934 2,105,600
2017/07/07 916 938 908 936 3,305,300
2017/07/06 939 943 925 926 2,006,700
2017/07/05 930 944 921 942 3,075,600
2017/07/04 940 947 920 930 4,205,700
2017/07/03 956 959 925 929 8,447,000
2017/06/30 995 999 963 981 8,340,300
2017/06/29 1,046 1,055 1,026 1,030 3,901,500
2017/06/28 1,070 1,072 1,036 1,037 5,177,000
2017/06/27 1,098 1,113 1,070 1,095 8,368,400
2017/06/26 1,024 1,050 1,013 1,046 4,247,000
2017/06/23 1,053 1,055 1,001 1,016 4,532,900
2017/06/22 1,070 1,075 1,053 1,058 2,686,000
2017/06/21 1,050 1,098 1,032 1,073 7,609,600
2017/06/20 1,000 1,055 995 1,048 9,240,600
2017/06/19 994 1,003 969 973 5,715,800
2017/06/16 1,010 1,010 982 992 4,944,200
2017/06/15 1,000 1,027 992 1,008 4,653,700
2017/06/14 1,000 1,048 986 1,020 9,363,700
2017/06/13 980 1,001 964 989 6,434,800
2017/06/12 1,034 1,035 985 1,003 7,518,700
2017/06/09 985 997 977 984 3,794,100
2017/06/08 1,018 1,018 983 990 7,412,100
2017/06/07 936 1,010 932 1,001 9,771,400
2017/06/06 941 941 917 921 2,994,100
2017/06/05 955 959 935 943 2,577,600
2017/06/02 965 965 947 963 2,956,200
2017/06/01 939 976 935 968 5,070,900
2017/05/31 927 934 916 917 1,379,200
2017/05/30 911 935 899 931 2,496,200
2017/05/29 919 928 913 913 1,092,000
2017/05/26 920 922 902 919 1,706,300
2017/05/25 903 926 902 921 2,301,600
2017/05/24 928 930 902 906 2,385,800
2017/05/23 948 951 924 925 2,357,800
2017/05/22 930 943 928 939 2,592,800
2017/05/19 941 953 920 923 4,573,400
2017/05/18 875 935 868 928 7,673,600
2017/05/17 893 896 881 881 1,486,900
2017/05/16 900 907 891 892 1,683,600
2017/05/15 878 901 872 895 1,939,200
2017/05/12 890 907 875 881 2,425,300
2017/05/11 881 899 863 895 3,564,000
2017/05/10 862 878 861 874 2,220,200
2017/05/09 846 862 841 861 2,484,000
2017/05/08 853 860 837 849 3,217,700
2017/05/02 847 851 831 846 4,249,900
2017/05/01 885 886 849 862 4,147,400
2017/04/28 888 925 885 895 8,118,100
2017/04/27 888 888 857 874 2,605,000
2017/04/26 868 885 864 880 2,993,300
2017/04/25 869 879 860 867 3,364,600
2017/04/24 850 862 840 855 3,183,600
2017/04/21 862 865 827 843 4,195,500
2017/04/20 862 893 846 857 5,375,300
2017/04/19 845 887 844 863 8,564,700
2017/04/18 867 877 832 845 12,560,900
2017/04/17 800 847 798 844 9,799,200
2017/04/14 762 779 757 770 3,513,600
2017/04/13 717 773 715 764 8,404,100
2017/04/12 708 710 696 710 1,461,700
2017/04/11 713 714 699 710 1,259,000
2017/04/10 733 737 718 719 1,441,900
2017/04/07 724 749 721 729 3,470,800
2017/04/06 750 762 698 717 8,013,400
2017/04/05 698 707 686 695 1,322,900
2017/04/04 682 697 671 690 2,252,500
2017/04/03 700 708 698 702 900,700
2017/03/31 709 711 700 701 1,536,500
2017/03/30 739 741 712 716 1,426,300
2017/03/29 736 742 728 739 749,700
2017/03/28 743 744 737 739 918,600
2017/03/27 740 750 737 744 1,586,900
2017/03/24 721 743 720 740 1,868,300
2017/03/23 727 729 710 718 1,187,700
2017/03/22 721 735 721 728 871,100
2017/03/21 744 746 737 741 744,400
2017/03/17 739 740 732 736 909,000
2017/03/16 730 743 723 740 862,900
2017/03/15 730 746 730 737 1,764,300
2017/03/14 727 737 726 733 1,488,800
2017/03/13 714 728 713 726 1,160,700
2017/03/10 709 718 706 716 1,198,700
2017/03/09 697 704 694 702 1,026,400
2017/03/08 692 697 688 695 823,300
2017/03/07 703 703 682 688 1,739,700
2017/03/06 696 702 691 700 1,476,800
2017/03/03 715 719 712 717 705,400
2017/03/02 728 729 714 717 1,119,900
2017/03/01 702 719 702 716 1,348,600
2017/02/28 707 716 703 707 1,467,200
2017/02/27 693 703 688 702 1,163,300
2017/02/24 695 700 691 697 889,500
2017/02/23 687 703 684 696 1,359,200
2017/02/22 698 703 685 687 1,466,400
2017/02/21 673 695 671 693 1,663,300
2017/02/20 665 676 665 674 917,100
2017/02/17 661 669 660 665 466,300
2017/02/16 673 676 663 666 941,900
2017/02/15 680 687 673 677 877,000
2017/02/14 674 689 674 677 1,207,000
2017/02/13 680 684 669 670 1,463,400
2017/02/10 665 676 664 674 847,300
2017/02/09 656 665 656 660 622,600
2017/02/08 656 665 656 661 822,800
2017/02/07 662 673 658 661 1,351,700
2017/02/06 650 668 645 664 3,090,100
2017/02/03 605 649 604 641 5,248,500
2017/02/02 606 611 593 595 1,300,400
2017/02/01 605 633 604 612 2,280,400
2017/01/31 606 611 604 608 613,200
2017/01/30 611 615 608 609 562,800
2017/01/27 616 618 612 615 569,400
2017/01/26 620 620 614 616 455,900
2017/01/25 619 620 611 613 553,400
2017/01/24 610 614 604 612 899,600
2017/01/23 626 626 618 620 781,100
2017/01/20 618 633 618 630 882,500
2017/01/19 620 623 618 621 641,300
2017/01/18 614 620 610 617 715,200
2017/01/17 630 630 615 616 546,900
2017/01/16 629 630 622 628 636,900
2017/01/13 618 634 617 631 875,500
2017/01/12 629 630 617 618 978,400
2017/01/11 635 635 628 630 573,800
2017/01/10 634 636 627 633 962,700
2017/01/06 633 634 629 632 784,000
2017/01/05 626 632 624 631 957,800
2017/01/04 623 628 619 625 1,105,100

このページの先頭へ