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 |
---|---|---|---|---|---|
2023/12/29 | 569 | 572 | 567 | 570 | 191,400 |
2023/12/28 | 566 | 572 | 562 | 568 | 265,800 |
2023/12/27 | 553 | 567 | 553 | 566 | 387,500 |
2023/12/26 | 555 | 559 | 552 | 552 | 174,000 |
2023/12/25 | 566 | 569 | 554 | 554 | 190,900 |
2023/12/22 | 565 | 566 | 555 | 560 | 344,800 |
2023/12/21 | 549 | 569 | 549 | 567 | 446,400 |
2023/12/20 | 553 | 559 | 550 | 553 | 247,800 |
2023/12/19 | 550 | 553 | 548 | 552 | 159,100 |
2023/12/18 | 551 | 555 | 547 | 550 | 240,200 |
2023/12/15 | 560 | 565 | 551 | 555 | 511,000 |
2023/12/14 | 566 | 568 | 554 | 561 | 347,300 |
2023/12/13 | 561 | 566 | 559 | 562 | 194,800 |
2023/12/12 | 565 | 567 | 558 | 564 | 217,800 |
2023/12/11 | 557 | 564 | 557 | 563 | 187,300 |
2023/12/08 | 559 | 569 | 556 | 560 | 368,700 |
2023/12/07 | 574 | 574 | 561 | 562 | 246,000 |
2023/12/06 | 571 | 573 | 565 | 573 | 314,300 |
2023/12/05 | 571 | 577 | 566 | 568 | 268,700 |
2023/12/04 | 561 | 571 | 557 | 567 | 348,700 |
2023/12/01 | 563 | 571 | 561 | 566 | 492,700 |
2023/11/30 | 570 | 577 | 567 | 568 | 573,500 |
2023/11/29 | 564 | 571 | 563 | 568 | 396,900 |
2023/11/28 | 551 | 563 | 549 | 562 | 347,500 |
2023/11/27 | 552 | 556 | 548 | 552 | 238,700 |
2023/11/24 | 548 | 555 | 546 | 552 | 349,000 |
2023/11/22 | 553 | 553 | 541 | 542 | 370,700 |
2023/11/21 | 537 | 555 | 536 | 554 | 544,700 |
2023/11/20 | 524 | 534 | 518 | 533 | 897,700 |
2023/11/17 | 543 | 543 | 529 | 530 | 501,400 |
2023/11/16 | 546 | 547 | 539 | 543 | 294,800 |
2023/11/15 | 553 | 557 | 544 | 549 | 395,800 |
2023/11/14 | 535 | 550 | 532 | 547 | 567,200 |
2023/11/13 | 540 | 541 | 537 | 540 | 315,200 |
2023/11/10 | 543 | 545 | 535 | 542 | 561,400 |
2023/11/09 | 560 | 560 | 544 | 551 | 339,300 |
2023/11/08 | 557 | 568 | 552 | 555 | 428,000 |
2023/11/07 | 573 | 579 | 553 | 554 | 467,100 |
2023/11/06 | 557 | 565 | 549 | 565 | 893,900 |
2023/11/02 | 562 | 574 | 558 | 573 | 564,500 |
2023/11/01 | 565 | 567 | 556 | 560 | 415,100 |
2023/10/31 | 549 | 562 | 545 | 562 | 580,100 |
2023/10/30 | 562 | 562 | 548 | 549 | 515,600 |
2023/10/27 | 567 | 570 | 563 | 570 | 227,000 |
2023/10/26 | 568 | 572 | 563 | 566 | 230,800 |
2023/10/25 | 570 | 575 | 564 | 569 | 313,500 |
2023/10/24 | 557 | 568 | 551 | 568 | 316,800 |
2023/10/23 | 556 | 562 | 551 | 553 | 287,500 |
2023/10/20 | 559 | 563 | 556 | 561 | 264,200 |
2023/10/19 | 560 | 568 | 558 | 566 | 151,700 |
2023/10/18 | 567 | 567 | 559 | 566 | 240,400 |
2023/10/17 | 555 | 565 | 554 | 563 | 230,100 |
2023/10/16 | 555 | 557 | 548 | 551 | 354,000 |
2023/10/13 | 573 | 573 | 558 | 559 | 376,900 |
2023/10/12 | 571 | 577 | 568 | 577 | 268,100 |
2023/10/11 | 586 | 587 | 573 | 574 | 293,400 |
2023/10/10 | 583 | 583 | 579 | 582 | 244,500 |
2023/10/06 | 591 | 594 | 583 | 583 | 210,800 |
2023/10/05 | 587 | 594 | 582 | 594 | 471,800 |
2023/10/04 | 570 | 586 | 568 | 583 | 622,100 |
2023/10/03 | 586 | 586 | 573 | 574 | 409,100 |
2023/10/02 | 591 | 596 | 585 | 586 | 397,000 |
2023/09/29 | 587 | 602 | 587 | 595 | 628,800 |
2023/09/28 | 581 | 589 | 577 | 587 | 517,000 |
2023/09/27 | 577 | 587 | 574 | 586 | 401,900 |
2023/09/26 | 580 | 580 | 572 | 574 | 296,800 |
2023/09/25 | 569 | 583 | 566 | 580 | 446,100 |
2023/09/22 | 558 | 567 | 553 | 564 | 479,100 |
2023/09/21 | 571 | 573 | 564 | 566 | 526,700 |
2023/09/20 | 587 | 588 | 565 | 567 | 829,100 |
2023/09/19 | 587 | 588 | 581 | 586 | 434,900 |
2023/09/15 | 588 | 588 | 580 | 583 | 653,200 |
2023/09/14 | 592 | 593 | 582 | 582 | 517,500 |
2023/09/13 | 595 | 598 | 591 | 592 | 367,000 |
2023/09/12 | 596 | 602 | 594 | 595 | 328,200 |
2023/09/11 | 605 | 607 | 593 | 595 | 451,000 |
2023/09/08 | 614 | 616 | 603 | 604 | 454,400 |
2023/09/07 | 616 | 616 | 609 | 609 | 371,600 |
2023/09/06 | 616 | 619 | 612 | 612 | 475,000 |
2023/09/05 | 616 | 624 | 616 | 619 | 236,400 |
2023/09/04 | 620 | 620 | 613 | 620 | 285,800 |
2023/09/01 | 622 | 622 | 615 | 617 | 329,700 |
2023/08/31 | 619 | 623 | 616 | 620 | 354,700 |
2023/08/30 | 620 | 623 | 618 | 619 | 260,100 |
2023/08/29 | 619 | 624 | 617 | 620 | 165,900 |
2023/08/28 | 624 | 624 | 620 | 621 | 245,700 |
2023/08/25 | 618 | 621 | 613 | 618 | 194,700 |
2023/08/24 | 625 | 628 | 621 | 622 | 209,200 |
2023/08/23 | 617 | 626 | 613 | 623 | 241,900 |
2023/08/22 | 613 | 620 | 610 | 619 | 425,600 |
2023/08/21 | 615 | 621 | 612 | 614 | 346,100 |
2023/08/18 | 618 | 622 | 613 | 615 | 412,000 |
2023/08/17 | 634 | 636 | 619 | 623 | 304,500 |
2023/08/16 | 640 | 640 | 631 | 639 | 298,400 |
2023/08/15 | 643 | 646 | 632 | 640 | 399,500 |
2023/08/14 | 652 | 652 | 640 | 643 | 481,900 |
2023/08/10 | 632 | 656 | 631 | 656 | 857,200 |
2023/08/09 | 634 | 639 | 628 | 633 | 337,800 |
2023/08/08 | 641 | 646 | 629 | 635 | 505,400 |
2023/08/07 | 650 | 655 | 636 | 640 | 886,900 |
2023/08/04 | 616 | 654 | 607 | 651 | 2,229,800 |
2023/08/03 | 617 | 620 | 609 | 612 | 738,900 |
2023/08/02 | 622 | 626 | 620 | 622 | 317,500 |
2023/08/01 | 626 | 628 | 621 | 626 | 360,200 |
2023/07/31 | 630 | 632 | 626 | 628 | 357,500 |
2023/07/28 | 618 | 623 | 613 | 622 | 594,500 |
2023/07/27 | 625 | 626 | 620 | 626 | 382,500 |
2023/07/26 | 626 | 627 | 619 | 624 | 269,700 |
2023/07/25 | 622 | 630 | 619 | 626 | 325,900 |
2023/07/24 | 622 | 624 | 619 | 622 | 260,500 |
2023/07/21 | 626 | 627 | 620 | 623 | 295,100 |
2023/07/20 | 630 | 631 | 624 | 627 | 443,000 |
2023/07/19 | 639 | 639 | 631 | 636 | 330,400 |
2023/07/18 | 631 | 638 | 628 | 638 | 506,200 |
2023/07/14 | 626 | 629 | 621 | 628 | 361,700 |
2023/07/13 | 624 | 626 | 616 | 622 | 330,000 |
2023/07/12 | 617 | 624 | 614 | 622 | 338,900 |
2023/07/11 | 615 | 619 | 612 | 615 | 340,800 |
2023/07/10 | 612 | 620 | 610 | 614 | 476,100 |
2023/07/07 | 602 | 612 | 601 | 612 | 510,900 |
2023/07/06 | 610 | 613 | 605 | 608 | 567,300 |
2023/07/05 | 620 | 621 | 612 | 613 | 491,700 |
2023/07/04 | 633 | 635 | 624 | 625 | 563,700 |
2023/07/03 | 642 | 649 | 636 | 637 | 330,000 |
2023/06/30 | 640 | 640 | 630 | 638 | 346,600 |
2023/06/29 | 638 | 643 | 635 | 639 | 623,400 |
2023/06/28 | 634 | 647 | 634 | 646 | 732,000 |
2023/06/27 | 638 | 639 | 628 | 632 | 580,300 |
2023/06/26 | 644 | 645 | 638 | 640 | 341,300 |
2023/06/23 | 657 | 658 | 640 | 644 | 590,500 |
2023/06/22 | 644 | 651 | 642 | 651 | 478,800 |
2023/06/21 | 639 | 650 | 639 | 645 | 522,200 |
2023/06/20 | 652 | 652 | 637 | 642 | 563,500 |
2023/06/19 | 651 | 655 | 629 | 648 | 1,566,600 |
2023/06/16 | 662 | 667 | 659 | 661 | 769,700 |
2023/06/15 | 670 | 670 | 660 | 662 | 568,100 |
2023/06/14 | 676 | 677 | 668 | 670 | 286,000 |
2023/06/13 | 675 | 682 | 668 | 669 | 402,200 |
2023/06/12 | 672 | 683 | 672 | 673 | 335,300 |
2023/06/09 | 669 | 676 | 662 | 673 | 567,700 |
2023/06/08 | 673 | 680 | 656 | 660 | 907,900 |
2023/06/07 | 685 | 688 | 676 | 680 | 562,800 |
2023/06/06 | 685 | 685 | 676 | 680 | 507,700 |
2023/06/05 | 682 | 690 | 679 | 689 | 504,000 |
2023/06/02 | 670 | 678 | 665 | 677 | 437,700 |
2023/06/01 | 674 | 675 | 664 | 664 | 398,500 |
2023/05/31 | 672 | 674 | 668 | 673 | 637,800 |
2023/05/30 | 671 | 677 | 668 | 674 | 341,000 |
2023/05/29 | 675 | 681 | 672 | 678 | 461,800 |
2023/05/26 | 667 | 672 | 661 | 669 | 625,700 |
2023/05/25 | 692 | 693 | 671 | 671 | 773,400 |
2023/05/24 | 686 | 692 | 683 | 692 | 527,200 |
2023/05/23 | 691 | 696 | 684 | 688 | 681,700 |
2023/05/22 | 698 | 699 | 686 | 686 | 655,500 |
2023/05/19 | 710 | 711 | 698 | 706 | 440,500 |
2023/05/18 | 710 | 720 | 707 | 710 | 681,600 |
2023/05/17 | 700 | 710 | 698 | 704 | 576,900 |
2023/05/16 | 697 | 702 | 691 | 700 | 575,700 |
2023/05/15 | 695 | 697 | 685 | 695 | 660,800 |
2023/05/12 | 703 | 707 | 683 | 689 | 1,401,000 |
2023/05/11 | 715 | 719 | 708 | 711 | 513,400 |
2023/05/10 | 716 | 720 | 711 | 714 | 469,900 |
2023/05/09 | 710 | 720 | 708 | 711 | 457,700 |
2023/05/08 | 708 | 709 | 702 | 704 | 266,900 |
2023/05/02 | 704 | 708 | 702 | 702 | 362,500 |
2023/05/01 | 705 | 708 | 698 | 701 | 273,700 |
2023/04/28 | 694 | 702 | 693 | 702 | 482,500 |
2023/04/27 | 691 | 693 | 684 | 684 | 332,300 |
2023/04/26 | 691 | 694 | 684 | 689 | 456,200 |
2023/04/25 | 701 | 707 | 691 | 692 | 380,500 |
2023/04/24 | 698 | 706 | 698 | 701 | 242,500 |
2023/04/21 | 695 | 704 | 693 | 697 | 472,700 |
2023/04/20 | 701 | 703 | 692 | 693 | 410,800 |
2023/04/19 | 696 | 702 | 695 | 700 | 337,800 |
2023/04/18 | 700 | 705 | 698 | 701 | 299,200 |
2023/04/17 | 694 | 697 | 689 | 696 | 367,800 |
2023/04/14 | 692 | 694 | 687 | 694 | 380,100 |
2023/04/13 | 695 | 696 | 685 | 687 | 338,700 |
2023/04/12 | 689 | 693 | 685 | 690 | 262,600 |
2023/04/11 | 695 | 697 | 687 | 689 | 345,600 |
2023/04/10 | 688 | 698 | 685 | 695 | 407,900 |
2023/04/07 | 688 | 690 | 682 | 686 | 357,800 |
2023/04/06 | 677 | 688 | 674 | 685 | 491,600 |
2023/04/05 | 694 | 694 | 682 | 685 | 439,600 |
2023/04/04 | 695 | 700 | 690 | 698 | 340,900 |
2023/04/03 | 696 | 708 | 693 | 698 | 643,300 |
2023/03/31 | 695 | 700 | 683 | 690 | 612,100 |
2023/03/30 | 687 | 698 | 684 | 694 | 511,100 |
2023/03/29 | 683 | 693 | 681 | 693 | 759,600 |
2023/03/28 | 710 | 710 | 684 | 684 | 794,300 |
2023/03/27 | 724 | 724 | 703 | 713 | 708,100 |
2023/03/24 | 711 | 723 | 704 | 718 | 565,800 |
2023/03/23 | 695 | 713 | 686 | 710 | 756,900 |
2023/03/22 | 691 | 707 | 691 | 698 | 850,100 |
2023/03/20 | 687 | 691 | 680 | 681 | 755,200 |
2023/03/17 | 678 | 695 | 673 | 689 | 1,308,600 |
2023/03/16 | 662 | 671 | 657 | 669 | 632,500 |
2023/03/15 | 670 | 678 | 664 | 672 | 517,300 |
2023/03/14 | 683 | 683 | 661 | 662 | 908,200 |
2023/03/13 | 692 | 697 | 683 | 693 | 999,000 |
2023/03/10 | 725 | 731 | 703 | 705 | 993,300 |
2023/03/09 | 729 | 737 | 724 | 733 | 394,600 |
2023/03/08 | 731 | 731 | 716 | 723 | 635,400 |
2023/03/07 | 737 | 738 | 726 | 733 | 429,800 |
2023/03/06 | 724 | 742 | 720 | 734 | 670,200 |
2023/03/03 | 725 | 726 | 719 | 721 | 506,800 |
2023/03/02 | 720 | 727 | 711 | 718 | 818,200 |
2023/03/01 | 736 | 737 | 714 | 723 | 670,300 |
2023/02/28 | 736 | 744 | 728 | 729 | 747,400 |
2023/02/27 | 748 | 750 | 718 | 735 | 1,612,100 |
2023/02/24 | 753 | 758 | 741 | 745 | 1,292,500 |
2023/02/22 | 743 | 765 | 731 | 763 | 1,560,600 |
2023/02/21 | 744 | 754 | 731 | 746 | 1,966,600 |
2023/02/20 | 706 | 739 | 697 | 737 | 3,205,800 |
2023/02/17 | 674 | 680 | 674 | 676 | 435,700 |
2023/02/16 | 683 | 683 | 676 | 679 | 464,800 |
2023/02/15 | 687 | 687 | 669 | 681 | 841,600 |
2023/02/14 | 701 | 701 | 678 | 682 | 786,800 |
2023/02/13 | 696 | 704 | 691 | 696 | 680,500 |
2023/02/10 | 695 | 702 | 690 | 700 | 999,200 |
2023/02/09 | 681 | 690 | 666 | 689 | 1,943,600 |
2023/02/08 | 702 | 707 | 694 | 698 | 1,029,700 |
2023/02/07 | 702 | 713 | 699 | 706 | 862,800 |
2023/02/06 | 702 | 713 | 700 | 708 | 930,200 |
2023/02/03 | 700 | 705 | 698 | 705 | 949,900 |
2023/02/02 | 703 | 706 | 690 | 692 | 481,100 |
2023/02/01 | 704 | 714 | 695 | 695 | 507,700 |
2023/01/31 | 710 | 724 | 703 | 703 | 952,700 |
2023/01/30 | 714 | 718 | 694 | 702 | 5,292,700 |
2023/01/27 | 698 | 718 | 696 | 715 | 883,400 |
2023/01/26 | 701 | 702 | 696 | 698 | 387,100 |
2023/01/25 | 696 | 705 | 693 | 702 | 572,400 |
2023/01/24 | 701 | 704 | 694 | 702 | 595,300 |
2023/01/23 | 691 | 700 | 688 | 696 | 813,200 |
2023/01/20 | 699 | 699 | 680 | 684 | 780,400 |
2023/01/19 | 697 | 702 | 691 | 696 | 838,600 |
2023/01/18 | 689 | 712 | 686 | 704 | 1,212,300 |
2023/01/17 | 684 | 692 | 679 | 686 | 678,600 |
2023/01/16 | 685 | 692 | 679 | 679 | 594,500 |
2023/01/13 | 700 | 702 | 688 | 691 | 673,600 |
2023/01/12 | 701 | 712 | 692 | 701 | 1,446,400 |
2023/01/11 | 699 | 710 | 698 | 709 | 525,400 |
2023/01/10 | 706 | 707 | 691 | 697 | 439,400 |
2023/01/06 | 703 | 703 | 695 | 696 | 571,000 |
2023/01/05 | 697 | 711 | 694 | 709 | 623,000 |
2023/01/04 | 693 | 702 | 687 | 697 | 564,200 |