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
2022/12/30 705 714 696 696 379,700
2022/12/29 703 713 701 704 543,100
2022/12/28 705 705 696 700 721,200
2022/12/27 702 708 700 706 474,100
2022/12/26 697 700 690 700 505,100
2022/12/23 699 707 692 700 544,800
2022/12/22 684 702 678 702 717,000
2022/12/21 686 698 681 685 596,900
2022/12/20 698 708 682 686 1,082,400
2022/12/19 710 713 702 702 737,400
2022/12/16 718 723 714 716 981,200
2022/12/15 739 744 727 729 758,400
2022/12/14 747 749 739 742 435,700
2022/12/13 744 750 739 744 587,000
2022/12/12 749 750 741 744 464,200
2022/12/09 745 756 741 753 468,900
2022/12/08 750 753 735 742 777,700
2022/12/07 735 754 732 752 759,000
2022/12/06 747 749 737 739 748,200
2022/12/05 754 760 747 752 997,000
2022/12/02 764 766 758 760 731,900
2022/12/01 782 782 770 770 528,800
2022/11/30 783 788 768 768 1,153,800
2022/11/29 790 800 782 790 1,047,800
2022/11/28 806 806 786 789 1,602,100
2022/11/25 831 832 813 813 526,600
2022/11/24 820 845 820 826 1,207,500
2022/11/22 810 815 806 809 841,600
2022/11/21 809 809 795 806 835,400
2022/11/18 799 818 793 807 1,057,100
2022/11/17 829 836 808 814 1,244,900
2022/11/16 807 836 803 829 1,592,500
2022/11/15 794 798 780 798 959,500
2022/11/14 800 800 787 791 882,600
2022/11/11 802 804 787 797 1,556,600
2022/11/10 797 801 783 787 1,197,100
2022/11/09 801 809 792 799 992,500
2022/11/08 787 803 785 801 1,606,500
2022/11/07 766 778 764 776 1,125,100
2022/11/04 777 780 756 767 2,247,500
2022/11/02 800 809 775 797 2,612,800
2022/11/01 833 833 816 825 1,695,000
2022/10/31 834 837 820 837 1,001,400
2022/10/28 836 839 825 825 1,533,000
2022/10/27 843 851 832 846 524,500
2022/10/26 850 855 843 844 484,800
2022/10/25 837 848 833 840 699,000
2022/10/24 841 845 831 832 533,100
2022/10/21 826 840 824 834 1,060,100
2022/10/20 840 842 823 834 1,337,400
2022/10/19 871 873 857 858 645,400
2022/10/18 856 877 852 869 930,900
2022/10/17 835 849 835 841 493,400
2022/10/14 839 850 834 846 657,000
2022/10/13 847 850 819 823 910,800
2022/10/12 857 863 843 844 830,700
2022/10/11 852 880 851 859 1,074,700
2022/10/07 870 875 857 865 827,400
2022/10/06 888 905 877 877 883,700
2022/10/05 909 915 877 881 917,200
2022/10/04 886 908 886 904 933,500
2022/10/03 880 891 854 877 1,281,300
2022/09/30 897 911 871 881 1,507,400
2022/09/29 899 932 887 893 1,637,900
2022/09/28 874 894 866 892 1,678,600
2022/09/27 866 867 844 859 753,900
2022/09/26 847 879 846 861 1,183,700
2022/09/22 848 867 844 857 708,400
2022/09/21 860 861 840 851 705,300
2022/09/20 866 874 853 860 660,900
2022/09/16 873 881 862 870 775,900
2022/09/15 903 906 877 879 896,800
2022/09/14 900 927 899 910 872,700
2022/09/13 940 946 918 924 877,900
2022/09/12 915 936 912 930 1,120,800
2022/09/09 896 913 893 910 1,159,900
2022/09/08 867 892 867 888 1,172,000
2022/09/07 861 864 836 855 648,200
2022/09/06 868 874 861 863 755,200
2022/09/05 836 866 834 863 711,800
2022/09/02 849 854 835 838 650,800
2022/09/01 846 852 838 842 610,700
2022/08/31 845 857 843 855 550,300
2022/08/30 835 851 835 851 584,300
2022/08/29 833 851 832 835 1,075,500
2022/08/26 877 884 855 856 1,003,600
2022/08/25 882 892 873 875 414,300
2022/08/24 887 901 870 876 821,000
2022/08/23 873 895 869 886 808,700
2022/08/22 867 877 864 873 719,500
2022/08/19 905 912 877 877 1,102,400
2022/08/18 895 912 888 905 1,566,500
2022/08/17 888 908 880 905 1,745,500
2022/08/16 856 894 853 881 2,226,800
2022/08/15 836 841 825 841 1,091,200
2022/08/12 836 844 821 824 876,900
2022/08/10 823 829 809 822 1,217,600
2022/08/09 834 845 826 827 883,400
2022/08/08 855 872 826 831 1,916,900
2022/08/05 827 874 802 858 4,192,000
2022/08/04 829 831 808 825 1,470,900
2022/08/03 838 838 806 813 1,237,600
2022/08/02 845 845 819 825 1,311,700
2022/08/01 844 848 832 842 745,200
2022/07/29 839 848 837 844 950,500
2022/07/28 828 836 821 836 1,108,300
2022/07/27 825 830 812 813 1,321,200
2022/07/26 824 835 823 835 1,151,500
2022/07/25 857 857 825 833 1,145,900
2022/07/22 860 865 853 860 781,400
2022/07/21 857 865 850 855 1,179,300
2022/07/20 829 848 825 848 1,174,700
2022/07/19 813 824 805 824 1,073,200
2022/07/15 826 829 805 808 1,194,200
2022/07/14 827 838 818 831 776,700
2022/07/13 814 828 810 828 632,100
2022/07/12 824 826 813 822 739,600
2022/07/11 838 845 825 833 725,800
2022/07/08 841 843 828 831 1,123,600
2022/07/07 834 834 808 826 1,086,900
2022/07/06 836 844 828 835 789,600
2022/07/05 825 834 818 830 708,500
2022/07/04 819 823 811 819 623,800
2022/07/01 821 823 798 809 1,125,100
2022/06/30 837 842 821 824 790,800
2022/06/29 826 840 816 840 1,084,100
2022/06/28 841 846 830 839 1,062,400
2022/06/27 841 856 833 842 1,035,800
2022/06/24 828 843 821 840 1,049,000
2022/06/23 812 823 806 813 1,002,600
2022/06/22 817 818 789 797 952,400
2022/06/21 799 806 783 802 1,482,100
2022/06/20 801 804 775 785 1,601,700
2022/06/17 801 805 789 799 1,642,700
2022/06/16 835 836 808 816 1,258,100
2022/06/15 858 858 819 820 1,394,400
2022/06/14 838 853 832 849 1,224,400
2022/06/13 876 878 855 860 1,531,000
2022/06/10 895 901 886 898 1,090,300
2022/06/09 892 917 889 908 1,589,900
2022/06/08 889 895 876 891 1,178,800
2022/06/07 901 901 878 889 1,415,300
2022/06/06 875 912 875 906 2,468,800
2022/06/03 878 880 858 874 1,682,800
2022/06/02 900 900 867 868 1,433,300
2022/06/01 879 900 867 899 1,359,800
2022/05/31 902 903 870 874 2,917,000
2022/05/30 889 901 882 898 1,800,000
2022/05/27 892 897 861 875 1,781,600
2022/05/26 920 927 878 883 2,569,200
2022/05/25 912 932 872 920 3,854,100
2022/05/24 896 937 891 930 3,077,300
2022/05/23 901 912 878 911 2,355,200
2022/05/20 868 890 856 886 2,309,200
2022/05/19 839 865 823 862 2,013,800
2022/05/18 867 883 854 857 2,117,300
2022/05/17 847 861 838 858 2,126,700
2022/05/16 865 885 838 850 2,864,900
2022/05/13 817 859 805 850 3,830,000
2022/05/12 890 918 875 888 2,718,900
2022/05/11 905 916 885 904 1,848,700
2022/05/10 911 918 902 914 1,773,000
2022/05/09 949 959 916 918 1,955,600
2022/05/06 983 983 952 958 1,913,300
2022/05/02 989 1,010 977 983 1,740,200
2022/04/28 1,039 1,039 982 997 4,156,500
2022/04/27 1,029 1,058 1,021 1,040 3,246,700
2022/04/26 1,019 1,063 1,016 1,056 3,364,600
2022/04/25 1,049 1,062 983 1,017 4,423,500
2022/04/22 1,048 1,054 994 1,019 5,476,300
2022/04/21 1,246 1,257 1,043 1,053 9,703,100
2022/04/20 1,252 1,264 1,234 1,253 2,053,900
2022/04/19 1,249 1,283 1,230 1,245 2,447,500
2022/04/18 1,270 1,285 1,232 1,245 2,283,400
2022/04/15 1,226 1,272 1,224 1,260 2,198,800
2022/04/14 1,222 1,249 1,212 1,246 2,063,700
2022/04/13 1,192 1,223 1,171 1,223 2,946,900
2022/04/12 1,144 1,192 1,144 1,192 1,839,600
2022/04/11 1,160 1,171 1,128 1,151 1,777,000
2022/04/08 1,180 1,210 1,162 1,168 2,576,800
2022/04/07 1,132 1,168 1,127 1,162 1,806,400
2022/04/06 1,137 1,172 1,128 1,158 1,694,500
2022/04/05 1,150 1,189 1,146 1,154 2,728,600
2022/04/04 1,146 1,155 1,116 1,139 2,159,100
2022/04/01 1,075 1,144 1,073 1,126 2,899,900
2022/03/31 1,100 1,128 1,080 1,087 3,492,600
2022/03/30 1,050 1,104 1,036 1,103 3,671,500
2022/03/29 998 1,027 998 1,025 2,408,700
2022/03/28 971 999 969 985 1,073,300
2022/03/25 993 1,002 967 996 1,445,200
2022/03/24 990 993 960 980 1,771,000
2022/03/23 964 1,013 963 998 2,961,900
2022/03/22 942 963 933 947 1,584,600
2022/03/18 896 919 892 912 1,671,800
2022/03/17 889 910 869 907 1,763,900
2022/03/16 839 891 839 880 2,326,300
2022/03/15 850 861 822 824 2,583,300
2022/03/14 920 928 863 863 2,475,900
2022/03/11 958 961 918 925 1,715,200
2022/03/10 961 978 954 964 1,473,200
2022/03/09 949 961 924 942 2,500,600
2022/03/08 934 983 934 950 3,252,000
2022/03/07 912 958 909 945 2,371,700
2022/03/04 935 955 924 939 2,611,000
2022/03/03 979 1,012 947 957 2,244,600
2022/03/02 999 1,006 977 990 2,563,600
2022/03/01 988 1,012 941 985 4,318,700
2022/02/28 945 954 915 943 2,832,500
2022/02/25 958 965 923 946 3,965,400
2022/02/24 827 911 825 898 7,457,000
2022/02/22 795 822 790 815 2,137,100
2022/02/21 793 821 777 808 3,217,300
2022/02/18 814 831 800 815 2,516,700
2022/02/17 834 859 827 841 3,731,200
2022/02/16 803 838 795 831 3,296,900
2022/02/15 814 841 807 812 2,916,300
2022/02/14 775 825 765 821 3,426,700
2022/02/10 786 808 770 776 3,139,100
2022/02/09 764 784 734 771 3,357,100
2022/02/08 841 843 753 765 8,648,100
2022/02/07 844 861 828 847 3,281,000
2022/02/04 809 839 801 829 2,116,300
2022/02/03 861 861 817 819 3,378,700
2022/02/02 873 888 863 886 1,448,600
2022/02/01 888 890 866 871 1,367,900
2022/01/31 846 891 845 869 1,997,000
2022/01/28 880 883 837 852 5,936,900
2022/01/27 900 902 862 869 2,947,100
2022/01/26 860 886 846 880 2,584,400
2022/01/25 904 922 847 851 3,373,500
2022/01/24 920 931 880 906 3,101,700
2022/01/21 936 946 902 923 4,884,100
2022/01/20 887 936 887 932 4,590,300
2022/01/19 861 898 845 886 3,462,600
2022/01/18 879 915 859 873 4,636,300
2022/01/17 870 917 854 891 8,434,900
2022/01/14 884 888 858 866 3,021,100
2022/01/13 872 907 863 896 2,915,800
2022/01/12 855 877 849 872 2,769,500
2022/01/11 829 862 827 852 3,249,600
2022/01/07 812 830 787 809 2,292,700
2022/01/06 814 824 792 803 2,630,400
2022/01/05 856 863 826 837 2,389,900
2022/01/04 870 875 843 853 3,827,000

このページの先頭へ