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
2021/12/30 850 864 827 847 3,243,300
2021/12/29 842 872 842 865 3,368,500
2021/12/28 805 838 804 834 2,798,800
2021/12/27 795 820 785 802 2,695,500
2021/12/24 769 818 769 802 4,337,000
2021/12/23 778 790 757 766 3,251,400
2021/12/22 818 821 757 776 7,658,500
2021/12/21 740 760 731 751 1,837,400
2021/12/20 748 748 733 740 1,681,200
2021/12/17 759 762 742 749 2,136,300
2021/12/16 776 776 757 763 1,069,700
2021/12/15 760 788 757 766 1,803,700
2021/12/14 784 791 766 766 1,619,900
2021/12/13 789 802 781 788 1,525,600
2021/12/10 811 814 783 791 3,155,300
2021/12/09 845 850 804 810 4,115,700
2021/12/08 868 877 838 851 2,627,300
2021/12/07 872 882 850 853 2,938,300
2021/12/06 875 890 852 858 4,263,900
2021/12/03 900 904 860 879 5,275,600
2021/12/02 956 974 895 899 6,272,400
2021/12/01 991 1,005 967 986 2,491,400
2021/11/30 1,050 1,053 997 998 2,699,000
2021/11/29 1,010 1,041 1,005 1,028 2,116,300
2021/11/26 1,042 1,059 1,027 1,030 2,786,700
2021/11/25 1,042 1,064 1,026 1,030 1,523,800
2021/11/24 1,046 1,065 1,036 1,041 2,665,700
2021/11/22 1,019 1,058 1,017 1,044 3,158,000
2021/11/19 1,012 1,029 996 1,015 2,130,400
2021/11/18 1,005 1,020 983 1,014 3,605,800
2021/11/17 1,025 1,037 1,004 1,029 2,510,300
2021/11/16 998 1,017 985 1,013 2,811,600
2021/11/15 972 1,030 972 1,018 2,662,000
2021/11/12 984 996 965 972 2,916,500
2021/11/11 973 1,005 967 984 3,311,500
2021/11/10 1,001 1,021 946 985 5,337,900
2021/11/09 1,048 1,059 996 1,006 5,772,100
2021/11/08 1,000 1,074 993 1,052 7,783,100
2021/11/05 983 995 972 989 3,351,000
2021/11/04 1,026 1,032 971 980 6,465,900
2021/11/02 960 1,043 959 1,035 7,296,400
2021/11/01 970 972 940 961 2,401,000
2021/10/29 958 966 945 958 1,589,300
2021/10/28 951 974 950 958 2,171,600
2021/10/27 960 970 938 947 2,016,500
2021/10/26 935 978 935 953 4,172,900
2021/10/25 929 940 913 927 2,170,800
2021/10/22 919 950 916 940 2,416,100
2021/10/21 960 965 907 921 4,869,300
2021/10/20 925 968 924 947 4,120,800
2021/10/19 910 935 910 916 2,380,800
2021/10/18 892 936 891 907 3,463,100
2021/10/15 876 900 873 892 2,789,000
2021/10/14 885 900 850 888 4,594,300
2021/10/13 838 884 838 877 3,194,400
2021/10/12 809 848 807 838 2,581,500
2021/10/11 819 829 781 812 2,641,100
2021/10/08 790 819 786 809 2,868,900
2021/10/07 761 794 760 777 2,127,800
2021/10/06 759 792 751 763 3,343,700
2021/10/05 699 781 683 758 5,282,500
2021/10/04 710 722 691 699 3,907,100
2021/10/01 716 716 716 716 268,600
2021/09/30 625 630 613 616 441,600
2021/09/29 628 633 613 622 862,600
2021/09/28 652 654 637 640 499,700
2021/09/27 658 658 647 649 368,500
2021/09/24 655 663 648 660 427,400
2021/09/22 640 649 634 641 633,200
2021/09/21 629 650 624 642 869,600
2021/09/17 663 664 648 648 994,000
2021/09/16 677 677 649 657 822,200
2021/09/15 687 689 675 677 420,600
2021/09/14 707 708 690 697 622,400
2021/09/13 696 710 687 710 981,000
2021/09/10 675 690 674 688 537,100
2021/09/09 678 683 668 675 380,200
2021/09/08 671 679 665 677 389,000
2021/09/07 674 678 667 675 367,200
2021/09/06 664 664 653 664 335,300
2021/09/03 658 667 654 660 559,000
2021/09/02 660 682 659 666 505,900
2021/09/01 652 657 649 656 234,700
2021/08/31 638 655 638 649 517,700
2021/08/30 624 638 624 638 483,300
2021/08/27 642 647 619 630 1,068,200
2021/08/26 670 670 658 659 336,900
2021/08/25 651 671 651 668 532,200
2021/08/24 652 659 647 653 384,100
2021/08/23 643 654 641 654 498,500
2021/08/20 626 641 626 635 435,600
2021/08/19 616 632 616 625 372,000
2021/08/18 620 626 618 621 316,200
2021/08/17 621 623 613 616 269,900
2021/08/16 633 633 607 617 573,600
2021/08/13 620 633 620 633 357,200
2021/08/12 606 625 606 625 539,800
2021/08/11 601 610 598 606 483,400
2021/08/10 613 616 586 600 858,000
2021/08/06 604 608 597 603 321,000
2021/08/05 597 606 595 606 270,500
2021/08/04 605 608 593 597 363,600
2021/08/03 611 613 604 608 295,800
2021/08/02 610 615 606 615 302,900
2021/07/30 606 608 599 603 382,600
2021/07/29 613 615 606 609 295,700
2021/07/28 613 620 611 615 248,400
2021/07/27 618 621 607 619 259,500
2021/07/26 622 626 616 616 378,100
2021/07/21 609 614 608 612 288,600
2021/07/20 604 606 599 603 342,300
2021/07/19 606 610 604 608 276,100
2021/07/16 605 614 603 612 257,300
2021/07/15 610 614 607 608 278,200
2021/07/14 615 621 608 610 328,800
2021/07/13 614 623 613 617 477,700
2021/07/12 601 612 597 607 589,500
2021/07/09 578 593 573 591 557,100
2021/07/08 589 593 581 581 483,400
2021/07/07 589 595 586 587 318,000
2021/07/06 601 601 592 592 232,500
2021/07/05 599 602 596 596 323,100
2021/07/02 592 604 589 600 566,200
2021/07/01 590 594 584 591 472,200
2021/06/30 591 598 588 588 473,500
2021/06/29 614 614 583 589 799,000
2021/06/28 601 606 591 595 567,400
2021/06/25 606 608 601 602 255,300
2021/06/24 607 610 595 598 474,200
2021/06/23 617 620 607 609 390,700
2021/06/22 617 617 608 612 608,400
2021/06/21 611 620 604 604 511,700
2021/06/18 636 640 610 621 1,287,900
2021/06/17 635 646 623 626 744,400
2021/06/16 628 648 625 639 904,600
2021/06/15 610 642 608 638 1,593,300
2021/06/14 595 608 593 607 1,218,600
2021/06/11 583 592 582 585 888,900
2021/06/10 573 579 572 574 571,100
2021/06/09 570 574 567 569 413,900
2021/06/08 563 569 562 568 393,600
2021/06/07 558 563 556 560 352,100
2021/06/04 555 562 553 558 409,000
2021/06/03 548 562 548 560 562,900
2021/06/02 556 559 547 548 1,045,800
2021/06/01 568 568 558 559 813,000
2021/05/31 572 573 562 565 429,000
2021/05/28 569 574 569 571 468,300
2021/05/27 567 577 566 567 735,100
2021/05/26 567 569 563 564 445,200
2021/05/25 570 571 563 571 471,800
2021/05/24 569 572 562 570 335,600
2021/05/21 560 572 559 568 680,100
2021/05/20 567 574 566 567 574,200
2021/05/19 567 571 564 570 686,800
2021/05/18 571 574 562 566 765,500
2021/05/17 570 571 565 567 638,600
2021/05/14 578 581 574 578 488,900
2021/05/13 598 603 566 569 1,061,900
2021/05/12 619 625 587 597 1,472,300
2021/05/11 606 631 604 624 2,741,300
2021/05/10 585 600 582 586 1,362,000
2021/05/07 567 580 564 579 419,400
2021/05/06 564 573 564 567 656,100
2021/04/30 569 574 569 572 320,100
2021/04/28 568 572 563 565 351,900
2021/04/27 566 571 563 564 396,800
2021/04/26 562 568 559 566 521,300
2021/04/23 567 570 566 567 507,900
2021/04/22 577 579 569 574 544,000
2021/04/21 580 580 570 574 423,300
2021/04/20 588 589 581 585 321,100
2021/04/19 588 593 584 592 472,100
2021/04/16 578 588 578 588 602,200
2021/04/15 569 579 568 576 543,300
2021/04/14 576 580 574 579 292,200
2021/04/13 577 581 575 575 346,000
2021/04/12 586 586 577 577 355,800
2021/04/09 583 587 576 579 391,100
2021/04/08 586 586 575 583 584,800
2021/04/07 577 589 576 588 427,300
2021/04/06 582 583 573 576 389,600
2021/04/05 580 584 570 581 389,300
2021/04/02 578 580 575 580 336,300
2021/04/01 564 573 564 569 481,600
2021/03/31 555 560 552 559 631,800
2021/03/30 562 564 557 558 456,300
2021/03/29 568 570 555 560 1,159,800
2021/03/26 569 574 567 570 418,200
2021/03/25 574 576 568 571 404,200
2021/03/24 580 585 565 566 904,200
2021/03/23 589 592 584 585 393,400
2021/03/22 592 592 583 588 434,900
2021/03/19 582 594 582 594 667,400
2021/03/18 598 599 587 590 825,100
2021/03/17 586 595 580 595 526,000
2021/03/16 584 596 579 596 887,900
2021/03/15 588 597 584 597 596,200
2021/03/12 583 591 576 591 580,400
2021/03/11 581 585 578 580 490,500
2021/03/10 596 600 585 588 456,100
2021/03/09 580 594 573 591 863,200
2021/03/08 569 573 565 570 497,900
2021/03/05 571 571 559 568 686,700
2021/03/04 571 580 566 578 490,700
2021/03/03 581 581 572 579 441,900
2021/03/02 585 589 576 579 581,900
2021/03/01 562 578 562 576 552,800
2021/02/26 571 574 554 554 761,200
2021/02/25 581 585 577 579 400,300
2021/02/24 594 600 575 576 1,002,500
2021/02/22 599 604 598 603 356,200
2021/02/19 595 599 589 594 403,800
2021/02/18 597 601 589 597 523,700
2021/02/17 591 596 588 591 484,700
2021/02/16 601 603 585 587 1,007,300
2021/02/15 606 613 594 601 1,099,800
2021/02/12 624 635 621 631 880,300
2021/02/10 620 630 613 614 642,900
2021/02/09 614 620 612 619 455,400
2021/02/08 605 616 603 615 674,100
2021/02/05 599 605 596 601 524,200
2021/02/04 588 603 586 599 592,400
2021/02/03 588 593 587 590 414,900
2021/02/02 584 587 580 584 376,200
2021/02/01 573 585 572 583 407,000
2021/01/29 582 588 574 575 666,000
2021/01/28 592 595 582 582 713,700
2021/01/27 590 600 588 600 472,700
2021/01/26 595 600 590 593 416,800
2021/01/25 590 595 582 593 872,300
2021/01/22 581 592 579 586 809,800
2021/01/21 588 601 587 596 593,300
2021/01/20 592 594 579 587 770,400
2021/01/19 599 607 594 594 518,400
2021/01/18 597 606 597 605 409,400
2021/01/15 600 605 597 602 478,800
2021/01/14 603 608 601 603 391,400
2021/01/13 605 610 598 603 486,400
2021/01/12 599 608 597 604 590,400
2021/01/08 592 605 586 603 644,600
2021/01/07 596 602 588 589 762,100
2021/01/06 604 609 593 595 835,800
2021/01/05 610 612 603 603 577,100
2021/01/04 611 614 601 607 652,100

このページの先頭へ