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
2019/12/30 492 496 488 493 266,200
2019/12/27 499 500 495 495 341,500
2019/12/26 493 496 492 496 457,600
2019/12/25 503 503 495 495 280,800
2019/12/24 499 502 498 500 263,200
2019/12/23 505 506 498 501 352,800
2019/12/20 504 505 500 501 643,200
2019/12/19 505 509 504 506 504,000
2019/12/18 512 513 503 504 706,800
2019/12/17 511 514 505 512 469,000
2019/12/16 503 509 503 503 371,800
2019/12/13 512 513 506 506 659,100
2019/12/12 514 514 504 504 266,100
2019/12/11 510 514 506 510 630,900
2019/12/10 512 518 510 515 413,000
2019/12/09 526 527 519 522 411,900
2019/12/06 531 531 522 523 342,000
2019/12/05 517 532 517 531 488,900
2019/12/04 510 520 509 519 216,000
2019/12/03 518 520 515 516 234,000
2019/12/02 520 526 515 523 521,700
2019/11/29 527 527 517 520 710,200
2019/11/28 515 517 507 508 421,500
2019/11/27 501 522 501 518 1,010,200
2019/11/26 498 499 494 496 409,000
2019/11/25 502 502 493 496 316,000
2019/11/22 499 506 497 497 391,600
2019/11/21 513 513 497 503 579,100
2019/11/20 520 520 504 508 729,000
2019/11/19 524 526 522 523 268,300
2019/11/18 524 530 522 527 511,100
2019/11/15 513 533 513 529 461,500
2019/11/14 527 532 519 522 466,600
2019/11/13 533 533 525 530 300,500
2019/11/12 539 539 530 533 403,300
2019/11/11 543 546 534 536 348,700
2019/11/08 549 552 530 534 930,100
2019/11/07 528 557 526 553 1,860,600
2019/11/06 527 529 524 527 360,500
2019/11/05 517 529 517 524 559,300
2019/11/01 520 529 517 527 738,200
2019/10/31 497 528 497 515 1,564,400
2019/10/30 498 506 494 499 1,091,800
2019/10/29 499 503 498 498 480,400
2019/10/28 502 504 497 499 496,800
2019/10/25 502 502 496 499 274,400
2019/10/24 500 501 495 497 276,900
2019/10/23 493 498 491 497 287,900
2019/10/21 495 496 490 491 193,500
2019/10/18 494 501 489 494 462,800
2019/10/17 494 494 489 492 295,100
2019/10/16 500 502 489 491 491,400
2019/10/15 496 500 492 496 529,600
2019/10/11 493 494 486 488 525,700
2019/10/10 496 498 489 494 308,000
2019/10/09 495 499 493 497 241,400
2019/10/08 496 501 494 497 419,700
2019/10/07 491 497 489 495 345,000
2019/10/04 488 491 486 491 425,200
2019/10/03 492 494 482 487 668,200
2019/10/02 495 503 494 500 431,500
2019/10/01 500 505 498 499 553,300
2019/09/30 490 495 486 492 638,300
2019/09/27 502 504 494 498 486,300
2019/09/26 506 510 500 500 602,600
2019/09/25 507 510 503 506 444,200
2019/09/24 503 508 502 506 310,900
2019/09/20 504 507 503 505 309,400
2019/09/19 498 506 496 502 382,300
2019/09/18 500 503 495 496 404,500
2019/09/17 489 499 485 498 438,700
2019/09/13 494 497 490 493 579,000
2019/09/12 497 500 488 490 861,000
2019/09/11 476 487 475 486 928,400
2019/09/10 481 482 474 475 507,400
2019/09/09 467 474 467 474 463,800
2019/09/06 467 468 463 466 446,200
2019/09/05 459 469 459 463 595,800
2019/09/04 461 464 457 457 593,200
2019/09/03 461 466 459 466 334,200
2019/09/02 468 469 461 461 880,600
2019/08/30 471 477 467 477 503,800
2019/08/29 470 472 465 465 494,600
2019/08/28 469 471 465 468 538,200
2019/08/27 474 480 474 474 455,400
2019/08/26 466 472 466 469 551,200
2019/08/23 478 482 473 481 316,200
2019/08/22 475 478 468 475 525,000
2019/08/21 468 478 467 475 880,700
2019/08/20 468 476 468 469 609,200
2019/08/19 470 472 465 469 588,800
2019/08/16 461 470 461 468 398,000
2019/08/15 461 468 460 467 529,900
2019/08/14 472 477 468 474 667,000
2019/08/13 466 467 458 464 683,100
2019/08/09 471 480 471 472 512,800
2019/08/08 468 469 460 466 864,000
2019/08/07 469 483 465 475 814,000
2019/08/06 468 470 462 467 1,395,600
2019/08/05 498 498 476 483 1,921,300
2019/08/02 509 518 506 508 942,500
2019/08/01 512 518 510 512 559,700
2019/07/31 521 523 514 515 954,700
2019/07/30 521 526 520 524 743,800
2019/07/29 522 526 518 520 625,300
2019/07/26 514 524 510 521 497,400
2019/07/25 511 519 508 519 441,900
2019/07/24 510 510 503 508 456,700
2019/07/23 506 510 502 510 420,900
2019/07/22 506 507 503 505 468,000
2019/07/19 506 514 502 510 512,700
2019/07/18 519 520 504 506 677,000
2019/07/17 516 524 513 522 646,300
2019/07/16 517 518 510 515 610,200
2019/07/12 527 528 518 519 541,200
2019/07/11 528 528 522 527 345,600
2019/07/10 517 529 516 524 768,800
2019/07/09 517 521 512 517 499,500
2019/07/08 523 525 513 515 729,000
2019/07/05 518 521 512 518 513,500
2019/07/04 511 518 509 518 424,700
2019/07/03 514 515 507 510 328,900
2019/07/02 510 516 507 512 454,400
2019/07/01 505 510 501 510 418,800
2019/06/28 502 507 500 501 684,800
2019/06/27 503 503 494 499 712,000
2019/06/26 496 506 493 503 578,900
2019/06/25 505 512 502 506 1,168,100
2019/06/24 503 514 496 509 863,100
2019/06/21 532 533 505 505 2,629,600
2019/06/20 512 529 511 526 1,589,100
2019/06/19 503 506 501 503 603,200
2019/06/18 492 497 488 491 481,200
2019/06/17 510 513 491 495 960,700
2019/06/14 513 516 511 513 578,300
2019/06/13 520 524 507 512 1,159,000
2019/06/12 537 541 525 526 815,400
2019/06/11 526 535 524 535 861,900
2019/06/10 535 542 522 529 1,127,300
2019/06/07 511 533 508 526 2,207,300
2019/06/06 510 513 501 502 848,200
2019/06/05 499 516 497 514 1,445,000
2019/06/04 494 497 491 495 1,247,300
2019/06/03 491 497 483 486 1,009,200
2019/05/31 494 496 490 492 812,900
2019/05/30 492 498 486 497 767,700
2019/05/29 499 502 487 496 1,236,300
2019/05/28 507 508 500 503 630,700
2019/05/27 499 516 499 504 1,111,100
2019/05/24 494 499 489 499 600,700
2019/05/23 494 501 489 498 734,300
2019/05/22 502 503 494 494 772,100
2019/05/21 504 505 493 497 972,800
2019/05/20 519 519 504 505 710,800
2019/05/17 499 517 497 511 1,455,400
2019/05/16 490 494 486 489 972,200
2019/05/15 494 497 489 493 1,247,000
2019/05/14 472 498 470 494 1,260,500
2019/05/13 484 502 484 486 1,305,000
2019/05/10 478 493 477 486 1,273,700
2019/05/09 490 498 478 481 1,574,900
2019/05/08 466 489 464 486 2,135,600
2019/05/07 456 476 454 472 3,384,000
2019/04/26 441 446 429 432 1,116,900
2019/04/25 448 450 442 443 681,300
2019/04/24 446 451 443 444 757,400
2019/04/23 442 444 439 441 566,300
2019/04/22 443 445 439 440 440,800
2019/04/19 449 452 435 441 1,100,900
2019/04/18 457 458 449 449 950,100
2019/04/17 459 465 456 459 550,700
2019/04/16 454 458 452 454 497,500
2019/04/15 448 457 448 455 693,600
2019/04/12 453 454 443 445 714,800
2019/04/11 451 456 443 453 1,080,400
2019/04/10 459 463 451 456 961,200
2019/04/09 462 468 460 464 681,000
2019/04/08 472 474 464 464 785,400
2019/04/05 468 470 464 469 513,000
2019/04/04 456 470 451 465 1,141,600
2019/04/03 450 457 447 456 1,290,500
2019/04/02 461 461 446 446 1,246,100
2019/04/01 453 461 449 460 911,600
2019/03/29 450 452 446 452 724,000
2019/03/28 451 454 448 449 1,038,300
2019/03/27 450 454 448 452 932,900
2019/03/26 447 455 446 452 1,678,800
2019/03/25 450 462 449 457 915,700
2019/03/22 472 472 458 460 899,300
2019/03/20 470 474 468 471 524,200
2019/03/19 471 476 463 473 721,700
2019/03/18 467 477 467 474 773,900
2019/03/15 460 465 458 464 2,218,000
2019/03/14 465 466 457 457 442,100
2019/03/13 461 467 459 462 606,100
2019/03/12 456 470 456 463 992,800
2019/03/11 442 459 440 454 985,500
2019/03/08 457 459 446 450 1,168,900
2019/03/07 464 465 461 461 514,100
2019/03/06 462 467 462 464 322,200
2019/03/05 460 464 458 463 580,400
2019/03/04 467 468 462 463 418,900
2019/03/01 467 469 460 461 681,600
2019/02/28 470 475 467 469 713,100
2019/02/27 466 477 466 472 677,000
2019/02/26 467 472 467 469 435,500
2019/02/25 472 472 466 468 412,000
2019/02/22 461 468 461 466 479,900
2019/02/21 468 471 461 462 790,400
2019/02/20 468 468 463 465 700,000
2019/02/19 469 475 465 470 579,100
2019/02/18 462 470 460 467 1,045,400
2019/02/15 455 458 452 455 607,900
2019/02/14 459 464 458 460 778,700
2019/02/13 451 468 450 459 962,600
2019/02/12 450 454 445 449 914,700
2019/02/08 448 464 448 453 906,600
2019/02/07 471 472 453 458 1,182,200
2019/02/06 452 483 447 474 2,263,900
2019/02/05 463 474 456 458 2,914,900
2019/02/04 496 505 492 495 1,007,700
2019/02/01 495 496 485 491 624,300
2019/01/31 495 498 491 493 769,500
2019/01/30 495 495 480 485 2,409,800
2019/01/29 488 498 484 497 828,100
2019/01/28 495 496 489 492 617,500
2019/01/25 499 504 489 492 1,141,500
2019/01/24 486 488 479 483 509,900
2019/01/23 476 486 476 482 513,200
2019/01/22 488 488 474 481 732,500
2019/01/21 494 494 485 485 644,200
2019/01/18 479 484 476 482 640,100
2019/01/17 479 483 472 480 975,800
2019/01/16 480 485 470 471 836,600
2019/01/15 473 482 468 478 1,147,000
2019/01/11 468 473 462 465 860,100
2019/01/10 456 465 455 462 813,900
2019/01/09 469 480 463 463 1,261,600
2019/01/08 464 467 457 459 1,267,300
2019/01/07 450 460 450 456 838,600
2019/01/04 428 443 426 440 1,561,600

このページの先頭へ