グリーンズ(6547)の株価時系列情報
グリーンズ(6547)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,157 | 2,183 | 2,123 | 2,154 | 83,700 |
| 2025/06/12 | 2,180 | 2,184 | 2,132 | 2,157 | 75,100 |
| 2025/06/11 | 2,154 | 2,209 | 2,149 | 2,163 | 77,300 |
| 2025/06/10 | 2,169 | 2,192 | 2,151 | 2,153 | 58,300 |
| 2025/06/09 | 2,199 | 2,210 | 2,155 | 2,162 | 70,400 |
| 2025/06/06 | 2,190 | 2,216 | 2,188 | 2,199 | 52,400 |
| 2025/06/05 | 2,220 | 2,227 | 2,198 | 2,203 | 78,100 |
| 2025/06/04 | 2,222 | 2,236 | 2,178 | 2,227 | 120,100 |
| 2025/06/03 | 2,241 | 2,270 | 2,213 | 2,225 | 90,300 |
| 2025/06/02 | 2,258 | 2,265 | 2,216 | 2,238 | 80,500 |
| 2025/05/30 | 2,270 | 2,292 | 2,245 | 2,261 | 74,700 |
| 2025/05/29 | 2,299 | 2,323 | 2,266 | 2,266 | 54,400 |
| 2025/05/28 | 2,289 | 2,314 | 2,278 | 2,278 | 49,900 |
| 2025/05/27 | 2,284 | 2,306 | 2,256 | 2,297 | 45,200 |
| 2025/05/26 | 2,258 | 2,284 | 2,246 | 2,277 | 108,600 |
| 2025/05/23 | 2,320 | 2,320 | 2,275 | 2,304 | 70,800 |
| 2025/05/22 | 2,248 | 2,334 | 2,239 | 2,288 | 40,600 |
| 2025/05/21 | 2,354 | 2,360 | 2,284 | 2,285 | 48,400 |
| 2025/05/20 | 2,369 | 2,393 | 2,330 | 2,363 | 56,000 |
| 2025/05/19 | 2,362 | 2,406 | 2,358 | 2,369 | 45,700 |
| 2025/05/16 | 2,250 | 2,394 | 2,250 | 2,394 | 122,800 |
| 2025/05/15 | 2,296 | 2,347 | 2,220 | 2,241 | 108,300 |
| 2025/05/14 | 2,320 | 2,340 | 2,212 | 2,288 | 208,100 |
| 2025/05/13 | 2,344 | 2,356 | 2,307 | 2,325 | 138,800 |
| 2025/05/12 | 2,317 | 2,343 | 2,300 | 2,328 | 69,700 |
| 2025/05/09 | 2,278 | 2,341 | 2,225 | 2,285 | 146,600 |
| 2025/05/08 | 2,290 | 2,290 | 2,211 | 2,268 | 87,000 |
| 2025/05/07 | 2,263 | 2,325 | 2,241 | 2,290 | 109,700 |
| 2025/05/02 | 2,240 | 2,247 | 2,209 | 2,218 | 50,100 |
| 2025/05/01 | 2,275 | 2,289 | 2,232 | 2,240 | 52,000 |
| 2025/04/30 | 2,248 | 2,290 | 2,224 | 2,283 | 89,500 |
| 2025/04/28 | 2,260 | 2,295 | 2,223 | 2,232 | 79,000 |
| 2025/04/25 | 2,250 | 2,279 | 2,246 | 2,249 | 59,400 |
| 2025/04/24 | 2,299 | 2,318 | 2,238 | 2,243 | 85,600 |
| 2025/04/23 | 2,372 | 2,385 | 2,263 | 2,289 | 95,700 |
| 2025/04/22 | 2,365 | 2,416 | 2,315 | 2,328 | 83,700 |
| 2025/04/21 | 2,420 | 2,420 | 2,310 | 2,318 | 82,300 |
| 2025/04/18 | 2,383 | 2,438 | 2,379 | 2,422 | 77,900 |
| 2025/04/17 | 2,364 | 2,405 | 2,344 | 2,356 | 62,100 |
| 2025/04/16 | 2,350 | 2,380 | 2,331 | 2,347 | 91,900 |
| 2025/04/15 | 2,346 | 2,383 | 2,325 | 2,334 | 60,100 |
| 2025/04/14 | 2,373 | 2,430 | 2,360 | 2,371 | 67,600 |
| 2025/04/11 | 2,380 | 2,389 | 2,309 | 2,385 | 60,300 |
| 2025/04/10 | 2,471 | 2,471 | 2,366 | 2,415 | 138,700 |
| 2025/04/09 | 2,294 | 2,327 | 2,210 | 2,286 | 143,800 |
| 2025/04/08 | 2,230 | 2,387 | 2,230 | 2,337 | 128,300 |
| 2025/04/07 | 1,991 | 2,201 | 1,985 | 2,112 | 312,400 |
| 2025/04/04 | 2,350 | 2,360 | 2,188 | 2,297 | 474,400 |
| 2025/04/03 | 2,435 | 2,530 | 2,422 | 2,490 | 161,400 |
| 2025/04/02 | 2,553 | 2,602 | 2,526 | 2,584 | 89,600 |
| 2025/04/01 | 2,639 | 2,640 | 2,534 | 2,551 | 69,200 |
| 2025/03/31 | 2,605 | 2,616 | 2,523 | 2,589 | 102,800 |
| 2025/03/28 | 2,637 | 2,699 | 2,625 | 2,679 | 82,800 |
| 2025/03/27 | 2,587 | 2,678 | 2,580 | 2,616 | 147,600 |
| 2025/03/26 | 2,638 | 2,638 | 2,560 | 2,577 | 69,100 |
| 2025/03/25 | 2,629 | 2,710 | 2,609 | 2,626 | 139,800 |
| 2025/03/24 | 2,530 | 2,688 | 2,530 | 2,679 | 421,100 |
| 2025/03/21 | 2,535 | 2,560 | 2,490 | 2,507 | 166,700 |
| 2025/03/19 | 2,479 | 2,538 | 2,458 | 2,524 | 137,300 |
| 2025/03/18 | 2,446 | 2,478 | 2,417 | 2,454 | 212,600 |
| 2025/03/17 | 2,490 | 2,498 | 2,434 | 2,463 | 107,200 |
| 2025/03/14 | 2,506 | 2,553 | 2,480 | 2,480 | 77,000 |
| 2025/03/13 | 2,541 | 2,582 | 2,494 | 2,525 | 71,100 |
| 2025/03/12 | 2,504 | 2,595 | 2,504 | 2,519 | 106,800 |
| 2025/03/11 | 2,600 | 2,663 | 2,523 | 2,549 | 132,500 |
| 2025/03/10 | 2,732 | 2,762 | 2,613 | 2,627 | 134,200 |
| 2025/03/07 | 2,625 | 2,675 | 2,603 | 2,613 | 103,800 |
| 2025/03/06 | 2,650 | 2,699 | 2,638 | 2,675 | 99,800 |
| 2025/03/05 | 2,597 | 2,656 | 2,581 | 2,610 | 145,200 |
| 2025/03/04 | 2,553 | 2,625 | 2,531 | 2,567 | 132,200 |
| 2025/03/03 | 2,501 | 2,613 | 2,501 | 2,577 | 111,200 |
| 2025/02/28 | 2,500 | 2,570 | 2,486 | 2,513 | 101,600 |
| 2025/02/27 | 2,480 | 2,571 | 2,480 | 2,518 | 145,500 |
| 2025/02/26 | 2,492 | 2,492 | 2,413 | 2,480 | 224,800 |
| 2025/02/25 | 2,519 | 2,549 | 2,505 | 2,520 | 76,200 |
| 2025/02/21 | 2,598 | 2,601 | 2,510 | 2,532 | 93,700 |
| 2025/02/20 | 2,580 | 2,606 | 2,547 | 2,582 | 115,800 |
| 2025/02/19 | 2,540 | 2,603 | 2,514 | 2,581 | 148,700 |
| 2025/02/18 | 2,562 | 2,562 | 2,480 | 2,540 | 126,000 |
| 2025/02/17 | 2,485 | 2,614 | 2,475 | 2,562 | 276,600 |
| 2025/02/14 | 2,385 | 2,470 | 2,310 | 2,465 | 406,300 |
| 2025/02/13 | 2,335 | 2,352 | 2,283 | 2,335 | 196,700 |
| 2025/02/12 | 2,334 | 2,335 | 2,286 | 2,325 | 94,800 |
| 2025/02/10 | 2,293 | 2,352 | 2,290 | 2,339 | 94,400 |
| 2025/02/07 | 2,366 | 2,369 | 2,320 | 2,331 | 117,900 |
| 2025/02/06 | 2,283 | 2,372 | 2,283 | 2,337 | 105,000 |
| 2025/02/05 | 2,353 | 2,355 | 2,274 | 2,289 | 57,900 |
| 2025/02/04 | 2,347 | 2,371 | 2,327 | 2,353 | 123,400 |
| 2025/02/03 | 2,347 | 2,389 | 2,326 | 2,365 | 169,500 |
| 2025/01/31 | 2,360 | 2,375 | 2,294 | 2,324 | 131,800 |
| 2025/01/30 | 2,365 | 2,368 | 2,308 | 2,368 | 254,200 |
| 2025/01/29 | 2,357 | 2,389 | 2,332 | 2,373 | 179,600 |
| 2025/01/28 | 2,300 | 2,405 | 2,284 | 2,345 | 454,300 |
| 2025/01/27 | 2,172 | 2,222 | 2,154 | 2,201 | 108,000 |
| 2025/01/24 | 2,097 | 2,149 | 2,092 | 2,130 | 64,000 |
| 2025/01/23 | 2,093 | 2,117 | 2,083 | 2,101 | 67,500 |
| 2025/01/22 | 2,057 | 2,123 | 2,041 | 2,123 | 82,800 |
| 2025/01/21 | 2,068 | 2,068 | 2,023 | 2,057 | 43,100 |
| 2025/01/20 | 2,006 | 2,046 | 1,993 | 2,029 | 42,700 |
| 2025/01/17 | 1,976 | 2,015 | 1,976 | 2,011 | 46,300 |
| 2025/01/16 | 1,990 | 2,019 | 1,980 | 2,004 | 85,200 |
| 2025/01/15 | 1,999 | 2,019 | 1,988 | 2,004 | 50,400 |
| 2025/01/14 | 2,000 | 2,020 | 1,970 | 2,003 | 53,800 |
| 2025/01/10 | 2,010 | 2,038 | 2,000 | 2,000 | 39,200 |
| 2025/01/09 | 2,030 | 2,036 | 1,995 | 2,010 | 60,200 |
| 2025/01/08 | 2,076 | 2,084 | 2,020 | 2,027 | 83,300 |
| 2025/01/07 | 2,028 | 2,074 | 2,020 | 2,050 | 107,500 |
| 2025/01/06 | 2,006 | 2,006 | 1,955 | 1,964 | 101,800 |
| 2024/12/30 | 1,929 | 2,016 | 1,929 | 2,016 | 74,600 |
| 2024/12/27 | 1,905 | 2,010 | 1,898 | 1,952 | 187,100 |
| 2024/12/26 | 1,898 | 1,930 | 1,892 | 1,923 | 262,400 |
| 2024/12/25 | 1,838 | 1,880 | 1,831 | 1,880 | 65,200 |
| 2024/12/24 | 1,884 | 1,884 | 1,820 | 1,832 | 102,500 |
| 2024/12/23 | 1,849 | 1,897 | 1,834 | 1,858 | 57,100 |
| 2024/12/20 | 1,903 | 1,908 | 1,870 | 1,886 | 91,900 |
| 2024/12/19 | 1,843 | 1,922 | 1,832 | 1,892 | 87,800 |
| 2024/12/18 | 1,873 | 1,890 | 1,841 | 1,877 | 54,100 |
| 2024/12/17 | 1,890 | 1,890 | 1,839 | 1,862 | 78,400 |
| 2024/12/16 | 1,930 | 1,930 | 1,881 | 1,898 | 73,400 |
| 2024/12/13 | 1,892 | 1,939 | 1,892 | 1,915 | 126,300 |
| 2024/12/12 | 1,914 | 1,934 | 1,882 | 1,883 | 78,100 |
| 2024/12/11 | 1,800 | 1,899 | 1,788 | 1,874 | 119,000 |
| 2024/12/10 | 1,825 | 1,825 | 1,781 | 1,782 | 50,800 |
| 2024/12/09 | 1,848 | 1,850 | 1,801 | 1,830 | 43,000 |
| 2024/12/06 | 1,840 | 1,848 | 1,818 | 1,841 | 45,600 |
| 2024/12/05 | 1,802 | 1,837 | 1,791 | 1,835 | 63,700 |
| 2024/12/04 | 1,817 | 1,832 | 1,789 | 1,790 | 95,000 |
| 2024/12/03 | 1,818 | 1,849 | 1,802 | 1,810 | 62,000 |
| 2024/12/02 | 1,790 | 1,814 | 1,773 | 1,811 | 74,700 |
| 2024/11/29 | 1,776 | 1,808 | 1,770 | 1,785 | 50,500 |
| 2024/11/28 | 1,748 | 1,806 | 1,741 | 1,775 | 50,800 |
| 2024/11/27 | 1,795 | 1,802 | 1,770 | 1,788 | 44,000 |
| 2024/11/26 | 1,796 | 1,821 | 1,788 | 1,802 | 58,500 |
| 2024/11/25 | 1,799 | 1,818 | 1,784 | 1,796 | 56,500 |
| 2024/11/22 | 1,776 | 1,797 | 1,724 | 1,789 | 91,000 |
| 2024/11/21 | 1,768 | 1,785 | 1,734 | 1,785 | 111,500 |
| 2024/11/20 | 1,756 | 1,812 | 1,751 | 1,768 | 84,300 |
| 2024/11/19 | 1,784 | 1,800 | 1,737 | 1,760 | 101,700 |
| 2024/11/18 | 1,685 | 1,766 | 1,685 | 1,766 | 114,500 |
| 2024/11/15 | 1,670 | 1,712 | 1,636 | 1,709 | 192,200 |
| 2024/11/14 | 1,571 | 1,652 | 1,500 | 1,617 | 305,900 |
| 2024/11/13 | 1,598 | 1,636 | 1,598 | 1,611 | 100,300 |
| 2024/11/12 | 1,596 | 1,631 | 1,596 | 1,600 | 67,900 |
| 2024/11/11 | 1,584 | 1,602 | 1,576 | 1,589 | 56,600 |
| 2024/11/08 | 1,595 | 1,609 | 1,571 | 1,583 | 58,800 |
| 2024/11/07 | 1,585 | 1,614 | 1,573 | 1,603 | 67,700 |
| 2024/11/06 | 1,564 | 1,593 | 1,562 | 1,572 | 39,500 |
| 2024/11/05 | 1,545 | 1,568 | 1,528 | 1,564 | 29,300 |
| 2024/11/01 | 1,535 | 1,558 | 1,532 | 1,544 | 50,400 |
| 2024/10/31 | 1,535 | 1,554 | 1,518 | 1,543 | 47,000 |
| 2024/10/30 | 1,543 | 1,543 | 1,518 | 1,520 | 88,100 |
| 2024/10/29 | 1,515 | 1,537 | 1,505 | 1,525 | 44,400 |
| 2024/10/28 | 1,458 | 1,520 | 1,458 | 1,505 | 73,700 |
| 2024/10/25 | 1,490 | 1,505 | 1,470 | 1,484 | 71,600 |
| 2024/10/24 | 1,484 | 1,506 | 1,466 | 1,504 | 104,000 |
| 2024/10/23 | 1,512 | 1,535 | 1,486 | 1,515 | 71,300 |
| 2024/10/22 | 1,560 | 1,567 | 1,506 | 1,513 | 102,200 |
| 2024/10/21 | 1,548 | 1,598 | 1,548 | 1,577 | 67,800 |
| 2024/10/18 | 1,580 | 1,586 | 1,543 | 1,548 | 76,000 |
| 2024/10/17 | 1,543 | 1,563 | 1,530 | 1,562 | 77,000 |
| 2024/10/16 | 1,531 | 1,557 | 1,523 | 1,540 | 43,700 |
| 2024/10/15 | 1,541 | 1,554 | 1,513 | 1,546 | 65,100 |
| 2024/10/11 | 1,537 | 1,565 | 1,536 | 1,536 | 45,200 |
| 2024/10/10 | 1,556 | 1,560 | 1,516 | 1,530 | 82,200 |
| 2024/10/09 | 1,583 | 1,583 | 1,543 | 1,552 | 95,800 |
| 2024/10/08 | 1,603 | 1,603 | 1,560 | 1,572 | 70,800 |
| 2024/10/07 | 1,639 | 1,640 | 1,608 | 1,609 | 40,300 |
| 2024/10/04 | 1,610 | 1,622 | 1,601 | 1,604 | 50,900 |
| 2024/10/03 | 1,618 | 1,637 | 1,600 | 1,619 | 66,500 |
| 2024/10/02 | 1,649 | 1,653 | 1,577 | 1,580 | 108,200 |
| 2024/10/01 | 1,699 | 1,715 | 1,660 | 1,670 | 55,500 |
| 2024/09/30 | 1,666 | 1,699 | 1,643 | 1,662 | 78,000 |
| 2024/09/27 | 1,739 | 1,755 | 1,714 | 1,730 | 62,600 |
| 2024/09/26 | 1,700 | 1,734 | 1,672 | 1,730 | 59,100 |
| 2024/09/25 | 1,690 | 1,695 | 1,672 | 1,680 | 47,100 |
| 2024/09/24 | 1,721 | 1,725 | 1,690 | 1,690 | 70,200 |
| 2024/09/20 | 1,744 | 1,757 | 1,720 | 1,723 | 62,300 |
| 2024/09/19 | 1,673 | 1,758 | 1,673 | 1,755 | 74,700 |
| 2024/09/18 | 1,671 | 1,689 | 1,639 | 1,650 | 75,000 |
| 2024/09/17 | 1,681 | 1,701 | 1,634 | 1,677 | 84,200 |
| 2024/09/13 | 1,705 | 1,740 | 1,662 | 1,669 | 65,800 |
| 2024/09/12 | 1,716 | 1,750 | 1,706 | 1,729 | 93,500 |
| 2024/09/11 | 1,758 | 1,804 | 1,646 | 1,670 | 179,200 |
| 2024/09/10 | 1,734 | 1,759 | 1,680 | 1,725 | 190,800 |
| 2024/09/09 | 1,561 | 1,668 | 1,561 | 1,660 | 77,100 |
| 2024/09/06 | 1,641 | 1,680 | 1,610 | 1,627 | 69,000 |
| 2024/09/05 | 1,614 | 1,662 | 1,606 | 1,658 | 76,800 |
| 2024/09/04 | 1,625 | 1,660 | 1,610 | 1,615 | 95,400 |
| 2024/09/03 | 1,657 | 1,704 | 1,650 | 1,695 | 90,100 |
| 2024/09/02 | 1,650 | 1,660 | 1,611 | 1,637 | 67,500 |
| 2024/08/30 | 1,560 | 1,642 | 1,556 | 1,638 | 103,600 |
| 2024/08/29 | 1,534 | 1,576 | 1,524 | 1,560 | 77,800 |
| 2024/08/28 | 1,560 | 1,560 | 1,520 | 1,540 | 52,100 |
| 2024/08/27 | 1,509 | 1,558 | 1,501 | 1,558 | 77,100 |
| 2024/08/26 | 1,533 | 1,544 | 1,508 | 1,536 | 88,400 |
| 2024/08/23 | 1,551 | 1,551 | 1,501 | 1,534 | 94,400 |
| 2024/08/22 | 1,606 | 1,610 | 1,528 | 1,548 | 86,800 |
| 2024/08/21 | 1,606 | 1,622 | 1,581 | 1,606 | 94,000 |
| 2024/08/20 | 1,630 | 1,668 | 1,614 | 1,646 | 102,700 |
| 2024/08/19 | 1,658 | 1,711 | 1,582 | 1,590 | 149,200 |