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 |
---|---|---|---|---|---|
2018/12/28 | 433 | 443 | 432 | 435 | 1,123,700 |
2018/12/27 | 431 | 437 | 426 | 435 | 1,057,500 |
2018/12/26 | 405 | 419 | 405 | 418 | 1,258,300 |
2018/12/25 | 389 | 412 | 384 | 404 | 2,357,900 |
2018/12/21 | 415 | 419 | 400 | 411 | 1,514,500 |
2018/12/20 | 432 | 437 | 416 | 421 | 1,379,500 |
2018/12/19 | 447 | 450 | 438 | 439 | 856,000 |
2018/12/18 | 455 | 464 | 446 | 448 | 1,108,100 |
2018/12/17 | 474 | 476 | 464 | 465 | 1,122,400 |
2018/12/14 | 486 | 487 | 474 | 479 | 1,138,600 |
2018/12/13 | 477 | 488 | 475 | 486 | 960,300 |
2018/12/12 | 463 | 476 | 460 | 474 | 756,000 |
2018/12/11 | 463 | 464 | 457 | 464 | 849,500 |
2018/12/10 | 461 | 464 | 455 | 460 | 605,300 |
2018/12/07 | 476 | 477 | 464 | 468 | 796,500 |
2018/12/06 | 479 | 483 | 470 | 472 | 1,226,300 |
2018/12/05 | 479 | 489 | 477 | 487 | 601,200 |
2018/12/04 | 500 | 502 | 484 | 485 | 860,900 |
2018/12/03 | 498 | 507 | 495 | 500 | 924,300 |
2018/11/30 | 487 | 496 | 483 | 496 | 960,100 |
2018/11/29 | 482 | 490 | 482 | 484 | 1,001,800 |
2018/11/28 | 470 | 476 | 468 | 475 | 911,500 |
2018/11/27 | 480 | 481 | 473 | 478 | 742,600 |
2018/11/26 | 471 | 479 | 471 | 476 | 607,600 |
2018/11/22 | 470 | 475 | 464 | 472 | 801,800 |
2018/11/21 | 474 | 480 | 468 | 470 | 750,800 |
2018/11/20 | 471 | 480 | 466 | 480 | 1,066,100 |
2018/11/19 | 477 | 481 | 474 | 478 | 485,600 |
2018/11/16 | 480 | 485 | 478 | 478 | 548,300 |
2018/11/15 | 475 | 485 | 472 | 483 | 531,100 |
2018/11/14 | 480 | 481 | 475 | 477 | 834,400 |
2018/11/13 | 480 | 489 | 477 | 484 | 865,800 |
2018/11/12 | 492 | 494 | 487 | 488 | 770,200 |
2018/11/09 | 499 | 507 | 491 | 499 | 1,252,300 |
2018/11/08 | 493 | 505 | 491 | 502 | 1,773,000 |
2018/11/07 | 475 | 492 | 475 | 487 | 2,511,600 |
2018/11/06 | 475 | 480 | 464 | 473 | 1,805,400 |
2018/11/05 | 476 | 489 | 476 | 485 | 781,400 |
2018/11/02 | 476 | 487 | 473 | 484 | 1,458,000 |
2018/11/01 | 469 | 477 | 462 | 471 | 1,523,000 |
2018/10/31 | 481 | 514 | 467 | 473 | 6,893,400 |
2018/10/30 | 440 | 483 | 440 | 461 | 3,726,400 |
2018/10/29 | 472 | 478 | 437 | 441 | 3,581,400 |
2018/10/26 | 457 | 458 | 435 | 440 | 2,497,900 |
2018/10/25 | 470 | 470 | 454 | 455 | 1,773,000 |
2018/10/24 | 483 | 488 | 478 | 478 | 1,213,600 |
2018/10/23 | 484 | 487 | 477 | 480 | 1,107,600 |
2018/10/22 | 493 | 493 | 478 | 487 | 1,718,200 |
2018/10/19 | 502 | 503 | 497 | 499 | 952,100 |
2018/10/18 | 510 | 518 | 507 | 510 | 819,300 |
2018/10/17 | 511 | 517 | 507 | 511 | 1,138,500 |
2018/10/16 | 499 | 507 | 499 | 506 | 665,600 |
2018/10/15 | 502 | 506 | 497 | 499 | 821,300 |
2018/10/12 | 491 | 504 | 491 | 494 | 982,300 |
2018/10/11 | 488 | 497 | 486 | 491 | 1,830,400 |
2018/10/10 | 515 | 518 | 506 | 510 | 842,600 |
2018/10/09 | 530 | 531 | 511 | 513 | 1,251,200 |
2018/10/05 | 525 | 540 | 525 | 533 | 1,306,700 |
2018/10/04 | 533 | 540 | 530 | 530 | 1,006,500 |
2018/10/03 | 534 | 540 | 531 | 535 | 933,400 |
2018/10/02 | 535 | 541 | 530 | 534 | 2,409,900 |
2018/10/01 | 539 | 542 | 533 | 537 | 762,100 |
2018/09/28 | 535 | 539 | 531 | 536 | 745,000 |
2018/09/27 | 533 | 537 | 528 | 530 | 1,097,500 |
2018/09/26 | 528 | 543 | 521 | 541 | 1,278,400 |
2018/09/25 | 510 | 534 | 510 | 531 | 1,696,100 |
2018/09/21 | 529 | 533 | 516 | 520 | 2,234,900 |
2018/09/20 | 494 | 530 | 485 | 525 | 5,639,000 |
2018/09/19 | 557 | 558 | 548 | 554 | 1,161,100 |
2018/09/18 | 542 | 551 | 538 | 550 | 1,031,600 |
2018/09/14 | 540 | 546 | 539 | 542 | 902,400 |
2018/09/13 | 544 | 551 | 537 | 539 | 733,300 |
2018/09/12 | 549 | 554 | 535 | 540 | 998,400 |
2018/09/11 | 559 | 562 | 541 | 550 | 1,095,800 |
2018/09/10 | 548 | 553 | 545 | 547 | 823,700 |
2018/09/07 | 553 | 556 | 548 | 548 | 1,048,300 |
2018/09/06 | 565 | 566 | 553 | 559 | 1,404,600 |
2018/09/05 | 567 | 580 | 565 | 568 | 1,574,600 |
2018/09/04 | 555 | 564 | 553 | 564 | 791,800 |
2018/09/03 | 555 | 562 | 546 | 551 | 1,125,900 |
2018/08/31 | 561 | 570 | 553 | 563 | 1,967,700 |
2018/08/30 | 531 | 564 | 531 | 556 | 3,862,600 |
2018/08/29 | 522 | 532 | 522 | 530 | 1,809,300 |
2018/08/28 | 524 | 526 | 513 | 513 | 916,600 |
2018/08/27 | 519 | 524 | 514 | 522 | 824,400 |
2018/08/24 | 513 | 521 | 510 | 520 | 1,171,800 |
2018/08/23 | 494 | 514 | 494 | 511 | 2,013,300 |
2018/08/22 | 488 | 498 | 485 | 494 | 1,939,400 |
2018/08/21 | 498 | 502 | 489 | 496 | 3,497,900 |
2018/08/20 | 520 | 520 | 506 | 508 | 1,742,800 |
2018/08/17 | 516 | 522 | 513 | 519 | 1,470,100 |
2018/08/16 | 522 | 524 | 516 | 522 | 1,328,700 |
2018/08/15 | 543 | 547 | 530 | 533 | 1,518,900 |
2018/08/14 | 547 | 548 | 537 | 545 | 1,192,000 |
2018/08/13 | 559 | 560 | 541 | 545 | 1,444,800 |
2018/08/10 | 568 | 569 | 560 | 563 | 1,045,100 |
2018/08/09 | 562 | 571 | 562 | 568 | 758,900 |
2018/08/08 | 570 | 573 | 566 | 566 | 2,034,600 |
2018/08/07 | 566 | 576 | 561 | 576 | 1,812,000 |
2018/08/06 | 565 | 583 | 560 | 567 | 2,720,700 |
2018/08/03 | 575 | 583 | 558 | 568 | 4,419,500 |
2018/08/02 | 604 | 637 | 604 | 621 | 2,407,200 |
2018/08/01 | 613 | 616 | 606 | 606 | 1,172,500 |
2018/07/31 | 610 | 621 | 608 | 619 | 1,142,900 |
2018/07/30 | 620 | 621 | 611 | 615 | 932,400 |
2018/07/27 | 630 | 631 | 621 | 624 | 995,500 |
2018/07/26 | 629 | 637 | 625 | 634 | 943,400 |
2018/07/25 | 622 | 630 | 620 | 628 | 689,700 |
2018/07/24 | 618 | 623 | 615 | 620 | 544,800 |
2018/07/23 | 610 | 620 | 606 | 618 | 754,300 |
2018/07/20 | 604 | 616 | 599 | 614 | 807,000 |
2018/07/19 | 609 | 611 | 601 | 610 | 948,700 |
2018/07/18 | 611 | 620 | 609 | 610 | 761,100 |
2018/07/17 | 593 | 607 | 593 | 604 | 711,600 |
2018/07/13 | 588 | 596 | 588 | 593 | 732,800 |
2018/07/12 | 583 | 594 | 583 | 591 | 650,800 |
2018/07/11 | 587 | 593 | 580 | 592 | 814,400 |
2018/07/10 | 600 | 605 | 595 | 596 | 866,400 |
2018/07/09 | 594 | 597 | 587 | 596 | 476,700 |
2018/07/06 | 574 | 594 | 574 | 592 | 1,011,300 |
2018/07/05 | 585 | 589 | 569 | 571 | 682,000 |
2018/07/04 | 575 | 593 | 574 | 588 | 790,500 |
2018/07/03 | 588 | 589 | 576 | 580 | 940,200 |
2018/07/02 | 593 | 597 | 585 | 587 | 626,900 |
2018/06/29 | 583 | 595 | 578 | 593 | 836,700 |
2018/06/28 | 587 | 590 | 576 | 581 | 1,175,800 |
2018/06/27 | 597 | 598 | 586 | 586 | 739,300 |
2018/06/26 | 587 | 599 | 585 | 598 | 904,100 |
2018/06/25 | 607 | 608 | 595 | 597 | 845,500 |
2018/06/22 | 611 | 617 | 606 | 608 | 980,800 |
2018/06/21 | 612 | 622 | 608 | 620 | 633,100 |
2018/06/20 | 602 | 612 | 586 | 611 | 1,557,900 |
2018/06/19 | 618 | 620 | 605 | 608 | 1,378,100 |
2018/06/18 | 631 | 634 | 622 | 624 | 922,200 |
2018/06/15 | 641 | 645 | 630 | 633 | 3,484,400 |
2018/06/14 | 643 | 643 | 637 | 639 | 783,800 |
2018/06/13 | 650 | 652 | 641 | 646 | 895,600 |
2018/06/12 | 634 | 656 | 633 | 650 | 1,820,500 |
2018/06/11 | 635 | 637 | 626 | 631 | 878,000 |
2018/06/08 | 631 | 639 | 630 | 632 | 867,600 |
2018/06/07 | 643 | 643 | 630 | 633 | 1,053,000 |
2018/06/06 | 637 | 642 | 632 | 639 | 719,500 |
2018/06/05 | 641 | 642 | 630 | 635 | 1,100,900 |
2018/06/04 | 640 | 648 | 636 | 647 | 886,400 |
2018/06/01 | 624 | 638 | 621 | 635 | 1,083,100 |
2018/05/31 | 628 | 628 | 614 | 620 | 925,900 |
2018/05/30 | 618 | 625 | 610 | 624 | 834,500 |
2018/05/29 | 629 | 631 | 618 | 627 | 872,700 |
2018/05/28 | 634 | 638 | 630 | 634 | 596,600 |
2018/05/25 | 625 | 633 | 623 | 630 | 592,600 |
2018/05/24 | 636 | 637 | 626 | 629 | 755,200 |
2018/05/23 | 645 | 645 | 636 | 639 | 720,600 |
2018/05/22 | 649 | 655 | 645 | 648 | 912,000 |
2018/05/21 | 638 | 650 | 634 | 649 | 1,223,300 |
2018/05/18 | 643 | 643 | 631 | 639 | 1,437,200 |
2018/05/17 | 626 | 643 | 620 | 640 | 1,561,800 |
2018/05/16 | 632 | 634 | 622 | 623 | 676,600 |
2018/05/15 | 637 | 637 | 628 | 630 | 826,500 |
2018/05/14 | 637 | 643 | 632 | 637 | 775,900 |
2018/05/11 | 634 | 638 | 628 | 635 | 884,100 |
2018/05/10 | 643 | 649 | 633 | 633 | 1,085,100 |
2018/05/09 | 660 | 660 | 637 | 638 | 2,242,200 |
2018/05/08 | 646 | 661 | 638 | 660 | 1,906,400 |
2018/05/07 | 638 | 645 | 630 | 643 | 2,015,900 |
2018/05/02 | 661 | 661 | 639 | 645 | 2,422,800 |
2018/05/01 | 630 | 670 | 626 | 660 | 5,339,000 |
2018/04/27 | 608 | 612 | 603 | 605 | 1,199,200 |
2018/04/26 | 618 | 619 | 609 | 610 | 1,375,300 |
2018/04/25 | 618 | 628 | 616 | 621 | 1,063,500 |
2018/04/24 | 623 | 624 | 614 | 622 | 1,449,400 |
2018/04/23 | 619 | 632 | 617 | 620 | 1,657,800 |
2018/04/20 | 617 | 623 | 611 | 613 | 1,388,900 |
2018/04/19 | 613 | 619 | 608 | 612 | 1,402,100 |
2018/04/18 | 588 | 613 | 588 | 611 | 2,006,600 |
2018/04/17 | 594 | 595 | 578 | 582 | 2,150,500 |
2018/04/16 | 589 | 602 | 589 | 598 | 1,453,300 |
2018/04/13 | 575 | 590 | 572 | 588 | 1,578,800 |
2018/04/12 | 575 | 579 | 572 | 574 | 1,005,000 |
2018/04/11 | 575 | 580 | 572 | 574 | 1,424,400 |
2018/04/10 | 585 | 587 | 568 | 575 | 2,877,000 |
2018/04/09 | 593 | 595 | 590 | 593 | 1,050,300 |
2018/04/06 | 601 | 604 | 586 | 591 | 1,932,000 |
2018/04/05 | 587 | 593 | 578 | 591 | 2,259,500 |
2018/04/04 | 602 | 603 | 581 | 583 | 2,858,500 |
2018/04/03 | 591 | 608 | 589 | 607 | 1,610,000 |
2018/04/02 | 599 | 606 | 593 | 596 | 1,415,500 |
2018/03/30 | 610 | 610 | 600 | 605 | 1,278,100 |
2018/03/29 | 609 | 613 | 602 | 608 | 759,000 |
2018/03/28 | 605 | 611 | 602 | 606 | 892,400 |
2018/03/27 | 613 | 619 | 608 | 612 | 1,545,000 |
2018/03/26 | 601 | 610 | 596 | 610 | 1,516,900 |
2018/03/23 | 604 | 613 | 599 | 605 | 1,669,200 |
2018/03/22 | 622 | 625 | 612 | 616 | 995,000 |
2018/03/20 | 620 | 625 | 618 | 622 | 869,500 |
2018/03/19 | 634 | 639 | 620 | 627 | 1,213,800 |
2018/03/16 | 636 | 639 | 632 | 635 | 1,432,700 |
2018/03/15 | 644 | 653 | 636 | 639 | 1,306,600 |
2018/03/14 | 649 | 651 | 637 | 639 | 1,831,200 |
2018/03/13 | 647 | 656 | 646 | 654 | 1,084,400 |
2018/03/12 | 664 | 665 | 642 | 644 | 1,387,500 |
2018/03/09 | 653 | 662 | 651 | 661 | 1,655,800 |
2018/03/08 | 640 | 647 | 633 | 647 | 1,404,300 |
2018/03/07 | 650 | 651 | 636 | 636 | 1,320,200 |
2018/03/06 | 650 | 652 | 645 | 651 | 981,100 |
2018/03/05 | 650 | 659 | 643 | 645 | 942,700 |
2018/03/02 | 652 | 659 | 648 | 650 | 1,145,700 |
2018/03/01 | 675 | 675 | 658 | 660 | 1,195,600 |
2018/02/28 | 670 | 679 | 668 | 675 | 1,425,700 |
2018/02/27 | 689 | 690 | 671 | 678 | 1,512,700 |
2018/02/26 | 663 | 690 | 662 | 683 | 1,946,100 |
2018/02/23 | 659 | 670 | 659 | 666 | 1,078,300 |
2018/02/22 | 660 | 667 | 658 | 660 | 1,087,100 |
2018/02/21 | 664 | 667 | 656 | 666 | 1,405,000 |
2018/02/20 | 665 | 668 | 659 | 665 | 937,400 |
2018/02/19 | 649 | 668 | 648 | 666 | 1,412,000 |
2018/02/16 | 648 | 652 | 639 | 642 | 2,043,500 |
2018/02/15 | 662 | 663 | 651 | 653 | 969,300 |
2018/02/14 | 665 | 673 | 656 | 656 | 1,723,200 |
2018/02/13 | 670 | 676 | 664 | 666 | 1,765,600 |
2018/02/09 | 655 | 663 | 650 | 662 | 1,770,100 |
2018/02/08 | 685 | 688 | 674 | 685 | 1,519,400 |
2018/02/07 | 685 | 694 | 677 | 679 | 2,585,900 |
2018/02/06 | 702 | 712 | 644 | 665 | 4,420,600 |
2018/02/05 | 708 | 740 | 707 | 731 | 3,622,900 |
2018/02/02 | 731 | 759 | 707 | 709 | 4,176,300 |
2018/02/01 | 712 | 714 | 705 | 712 | 1,382,500 |
2018/01/31 | 715 | 717 | 708 | 708 | 1,429,600 |
2018/01/30 | 723 | 729 | 714 | 722 | 3,117,100 |
2018/01/29 | 712 | 719 | 711 | 717 | 1,345,800 |
2018/01/26 | 707 | 711 | 705 | 706 | 1,254,000 |
2018/01/25 | 713 | 714 | 705 | 708 | 878,800 |
2018/01/24 | 711 | 731 | 709 | 718 | 2,073,600 |
2018/01/23 | 709 | 715 | 706 | 713 | 829,600 |
2018/01/22 | 709 | 711 | 705 | 707 | 862,700 |
2018/01/19 | 710 | 716 | 708 | 715 | 858,000 |
2018/01/18 | 728 | 729 | 709 | 711 | 1,379,000 |
2018/01/17 | 733 | 739 | 726 | 729 | 1,209,500 |
2018/01/16 | 736 | 738 | 731 | 735 | 938,700 |
2018/01/15 | 732 | 749 | 729 | 733 | 1,784,100 |
2018/01/12 | 727 | 735 | 726 | 732 | 1,458,100 |
2018/01/11 | 726 | 754 | 726 | 732 | 2,251,300 |
2018/01/10 | 722 | 732 | 722 | 724 | 890,700 |
2018/01/09 | 738 | 742 | 722 | 723 | 1,223,800 |
2018/01/05 | 715 | 732 | 715 | 730 | 1,627,900 |
2018/01/04 | 714 | 717 | 707 | 714 | 1,670,400 |