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
2020/12/30 607 610 602 605 463,200
2020/12/29 601 608 598 606 542,400
2020/12/28 607 607 596 600 482,300
2020/12/25 605 612 605 609 360,200
2020/12/24 607 610 601 605 390,800
2020/12/23 606 611 601 606 715,000
2020/12/22 607 617 594 598 1,193,900
2020/12/21 594 615 594 612 1,234,300
2020/12/18 610 617 586 589 1,595,100
2020/12/17 602 609 599 608 556,300
2020/12/16 606 612 590 597 574,600
2020/12/15 596 612 595 606 1,107,200
2020/12/14 592 597 588 590 471,800
2020/12/11 585 592 585 591 454,700
2020/12/10 577 583 574 582 492,200
2020/12/09 582 588 578 584 669,900
2020/12/08 573 580 569 578 531,400
2020/12/07 581 582 568 571 675,700
2020/12/04 586 586 577 585 606,500
2020/12/03 600 600 587 587 722,800
2020/12/02 585 600 582 598 859,000
2020/12/01 584 585 575 580 572,200
2020/11/30 573 587 571 585 942,300
2020/11/27 580 583 569 573 1,167,300
2020/11/26 580 582 572 580 487,700
2020/11/25 596 596 577 580 727,700
2020/11/24 588 598 588 593 738,800
2020/11/20 569 583 568 581 957,500
2020/11/19 558 571 557 564 702,500
2020/11/18 564 565 550 555 788,100
2020/11/17 571 572 565 569 640,900
2020/11/16 575 575 565 571 673,000
2020/11/13 579 579 565 571 636,000
2020/11/12 582 582 571 577 716,000
2020/11/11 570 583 562 582 1,223,200
2020/11/10 567 568 551 566 1,553,200
2020/11/09 569 571 556 564 1,417,500
2020/11/06 560 562 553 561 1,262,700
2020/11/05 562 571 557 562 1,316,600
2020/11/04 555 564 548 557 1,391,000
2020/11/02 546 557 546 552 1,075,300
2020/10/30 554 561 541 545 1,538,000
2020/10/29 565 578 550 561 2,008,200
2020/10/28 537 570 533 564 3,843,500
2020/10/27 515 518 507 517 1,156,300
2020/10/26 514 521 510 518 890,000
2020/10/23 514 520 503 517 1,438,800
2020/10/22 521 522 515 518 863,100
2020/10/21 522 528 519 526 623,800
2020/10/20 526 526 515 522 769,900
2020/10/19 522 529 518 526 670,400
2020/10/16 533 533 517 521 832,700
2020/10/15 529 532 526 532 602,900
2020/10/14 530 533 525 530 572,700
2020/10/13 524 529 522 527 617,400
2020/10/12 520 523 509 521 938,300
2020/10/09 521 529 509 517 912,000
2020/10/08 520 529 516 529 786,900
2020/10/07 516 523 512 520 853,000
2020/10/06 518 518 513 514 481,300
2020/10/05 508 518 508 517 907,500
2020/10/02 510 515 501 505 2,109,900
2020/09/30 507 522 498 510 4,015,100
2020/09/29 467 472 460 467 862,500
2020/09/28 472 476 460 468 751,200
2020/09/25 470 475 465 467 803,400
2020/09/24 477 477 465 470 1,332,400
2020/09/23 475 478 470 474 890,800
2020/09/18 485 487 478 487 867,900
2020/09/17 477 483 475 481 526,800
2020/09/16 468 479 467 474 646,900
2020/09/15 469 474 459 465 628,900
2020/09/14 466 470 462 468 457,000
2020/09/11 457 465 456 462 748,800
2020/09/10 456 462 453 456 673,100
2020/09/09 452 457 450 452 645,400
2020/09/08 449 457 449 457 427,600
2020/09/07 457 457 448 449 558,900
2020/09/04 456 460 453 459 536,600
2020/09/03 468 474 463 464 898,200
2020/09/02 451 465 448 464 1,209,400
2020/09/01 452 459 450 457 691,700
2020/08/31 452 459 450 450 700,500
2020/08/28 462 464 444 452 1,383,800
2020/08/27 462 467 458 461 1,056,500
2020/08/26 459 465 457 458 1,153,000
2020/08/25 462 462 452 454 845,000
2020/08/24 454 462 444 460 1,741,400
2020/08/21 465 468 451 454 4,841,800
2020/08/20 505 515 499 507 1,804,300
2020/08/19 509 510 495 500 1,278,500
2020/08/18 482 498 482 494 1,294,500
2020/08/17 470 480 466 478 774,300
2020/08/14 470 472 463 465 548,600
2020/08/13 470 472 462 468 623,100
2020/08/12 462 469 461 466 559,200
2020/08/11 465 467 455 459 763,700
2020/08/07 461 468 458 463 718,700
2020/08/06 450 457 449 456 894,700
2020/08/05 448 452 444 446 671,500
2020/08/04 450 460 448 450 769,200
2020/08/03 437 443 437 443 592,000
2020/07/31 441 443 435 435 724,600
2020/07/30 444 448 441 441 412,000
2020/07/29 454 454 441 441 400,300
2020/07/28 455 460 453 455 314,600
2020/07/27 445 454 441 453 559,800
2020/07/22 443 457 442 451 555,700
2020/07/21 452 453 440 442 841,100
2020/07/20 450 456 448 456 328,200
2020/07/17 446 456 446 450 534,200
2020/07/16 460 464 453 455 579,300
2020/07/15 468 471 462 466 391,100
2020/07/14 469 472 457 464 583,400
2020/07/13 473 476 469 475 562,900
2020/07/10 464 471 463 466 691,000
2020/07/09 465 470 461 464 604,800
2020/07/08 471 472 462 464 568,000
2020/07/07 472 475 463 472 624,400
2020/07/06 485 488 476 479 461,900
2020/07/03 469 485 466 480 1,120,300
2020/07/02 461 463 452 461 673,800
2020/07/01 462 465 452 454 691,100
2020/06/30 472 477 457 462 1,023,800
2020/06/29 486 486 465 469 960,700
2020/06/26 494 501 482 492 1,598,100
2020/06/25 490 503 486 492 1,368,200
2020/06/24 480 494 471 489 1,492,300
2020/06/23 462 482 458 474 1,664,000
2020/06/22 452 461 452 455 617,300
2020/06/19 450 465 448 452 4,272,300
2020/06/18 437 446 436 443 1,051,500
2020/06/17 462 464 443 443 1,212,500
2020/06/16 452 455 443 446 761,900
2020/06/15 437 453 437 440 780,500
2020/06/12 435 440 431 437 856,500
2020/06/11 469 472 444 447 1,594,800
2020/06/10 446 464 445 461 1,371,400
2020/06/09 445 446 440 444 516,700
2020/06/08 446 446 437 445 785,000
2020/06/05 445 446 433 442 698,600
2020/06/04 449 452 447 448 547,600
2020/06/03 459 461 445 449 539,700
2020/06/02 457 458 454 456 373,300
2020/06/01 444 456 443 452 587,200
2020/05/29 447 448 440 442 783,900
2020/05/28 458 458 443 450 642,100
2020/05/27 443 454 436 454 605,900
2020/05/26 450 454 444 446 402,700
2020/05/25 445 449 441 449 270,600
2020/05/22 442 443 439 440 270,200
2020/05/21 446 447 437 442 296,900
2020/05/20 449 449 442 444 379,500
2020/05/19 450 450 444 447 292,600
2020/05/18 448 449 437 444 433,100
2020/05/15 428 450 426 447 724,300
2020/05/14 444 444 430 433 439,700
2020/05/13 434 443 432 443 294,200
2020/05/12 441 443 439 439 267,500
2020/05/11 435 439 429 439 284,300
2020/05/08 430 432 421 431 373,700
2020/05/07 417 429 417 429 398,500
2020/05/01 426 427 415 419 359,600
2020/04/30 425 431 422 426 631,700
2020/04/28 417 419 408 412 702,200
2020/04/27 421 421 413 413 470,700
2020/04/24 410 414 404 413 384,000
2020/04/23 405 413 405 411 481,500
2020/04/22 408 410 401 403 451,600
2020/04/21 412 414 404 408 407,200
2020/04/20 410 417 410 416 364,800
2020/04/17 415 422 412 413 567,200
2020/04/16 400 413 400 413 455,400
2020/04/15 409 412 402 405 645,400
2020/04/14 407 413 402 411 578,800
2020/04/13 406 413 402 403 545,900
2020/04/10 409 409 395 404 502,500
2020/04/09 409 414 404 409 515,400
2020/04/08 407 411 398 410 716,400
2020/04/07 402 415 401 413 651,200
2020/04/06 375 400 375 399 718,800
2020/04/03 392 396 374 377 805,600
2020/04/02 391 403 390 395 576,300
2020/04/01 419 419 397 399 832,600
2020/03/31 409 425 408 417 764,200
2020/03/30 405 408 391 404 611,400
2020/03/27 411 425 404 413 905,700
2020/03/26 391 403 386 395 982,200
2020/03/25 416 416 390 405 863,900
2020/03/24 387 397 381 396 1,068,500
2020/03/23 356 384 350 379 1,459,300
2020/03/19 374 374 341 348 1,570,800
2020/03/18 388 398 358 360 1,515,400
2020/03/17 357 390 357 385 1,599,800
2020/03/16 382 398 371 371 1,009,100
2020/03/13 371 389 353 382 1,417,200
2020/03/12 403 407 391 395 1,636,700
2020/03/11 414 422 410 410 655,500
2020/03/10 401 421 392 418 1,141,500
2020/03/09 427 428 407 412 1,261,600
2020/03/06 440 443 432 433 637,800
2020/03/05 454 458 441 447 1,089,900
2020/03/04 427 432 424 430 473,700
2020/03/03 447 448 431 433 652,100
2020/03/02 440 450 439 444 740,100
2020/02/28 434 444 434 440 1,180,100
2020/02/27 439 446 438 442 875,200
2020/02/26 442 445 437 443 470,900
2020/02/25 449 453 444 445 971,300
2020/02/21 459 469 459 463 505,300
2020/02/20 460 463 457 457 319,800
2020/02/19 465 466 457 459 382,100
2020/02/18 468 470 457 459 492,100
2020/02/17 469 470 465 468 306,500
2020/02/14 473 475 466 473 556,500
2020/02/13 474 476 469 476 521,900
2020/02/12 485 486 475 476 514,300
2020/02/10 484 488 478 482 599,300
2020/02/07 493 501 489 492 1,035,700
2020/02/06 484 495 482 492 903,900
2020/02/05 481 487 477 478 560,000
2020/02/04 488 492 472 473 1,245,400
2020/02/03 457 467 452 464 864,800
2020/01/31 463 467 461 463 584,000
2020/01/30 469 469 456 463 2,270,100
2020/01/29 465 467 461 463 562,300
2020/01/28 460 465 458 464 491,300
2020/01/27 465 466 462 463 535,200
2020/01/24 473 473 467 470 595,700
2020/01/23 473 477 468 471 466,900
2020/01/22 471 477 471 476 304,200
2020/01/21 472 475 472 475 250,300
2020/01/20 469 477 469 475 354,200
2020/01/17 478 478 469 469 732,200
2020/01/16 476 480 474 478 417,300
2020/01/15 482 482 474 479 763,200
2020/01/14 477 483 476 483 851,200
2020/01/10 490 490 481 483 564,600
2020/01/09 494 494 486 490 485,400
2020/01/08 495 497 481 486 509,900
2020/01/07 491 492 487 488 387,900
2020/01/06 489 490 482 485 493,300

このページの先頭へ