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
2026/01/28 2,156 2,156 2,092 2,092 86,000
2026/01/27 2,215 2,230 2,189 2,192 55,400
2026/01/26 2,215 2,226 2,202 2,215 46,200
2026/01/23 2,208 2,292 2,208 2,265 106,400
2026/01/22 2,164 2,198 2,144 2,186 77,400
2026/01/21 2,150 2,175 2,133 2,146 61,100
2026/01/20 2,182 2,198 2,147 2,178 85,000
2026/01/19 2,230 2,231 2,175 2,190 91,100
2026/01/16 2,253 2,276 2,228 2,234 40,600
2026/01/15 2,227 2,265 2,207 2,253 131,400
2026/01/14 2,251 2,269 2,230 2,243 79,600
2026/01/13 2,329 2,350 2,250 2,260 120,700
2026/01/09 2,371 2,399 2,323 2,329 33,500
2026/01/08 2,385 2,396 2,364 2,373 25,900
2026/01/07 2,342 2,401 2,330 2,384 87,200
2026/01/06 2,395 2,422 2,376 2,390 60,700
2026/01/05 2,348 2,400 2,319 2,346 75,300
2025/12/30 2,388 2,388 2,327 2,337 45,100
2025/12/29 2,390 2,396 2,364 2,388 94,900
2025/12/26 2,405 2,413 2,378 2,393 190,800
2025/12/25 2,396 2,403 2,384 2,398 66,400
2025/12/24 2,416 2,419 2,383 2,383 40,200
2025/12/23 2,391 2,440 2,391 2,398 93,700
2025/12/22 2,443 2,448 2,385 2,395 45,800
2025/12/19 2,394 2,459 2,391 2,443 99,300
2025/12/18 2,399 2,443 2,385 2,415 87,200
2025/12/17 2,385 2,400 2,364 2,392 69,800
2025/12/16 2,339 2,390 2,320 2,380 121,900
2025/12/15 2,280 2,336 2,280 2,319 70,700
2025/12/12 2,161 2,269 2,157 2,265 113,100
2025/12/11 2,199 2,203 2,148 2,150 63,400
2025/12/10 2,192 2,210 2,180 2,210 69,500
2025/12/09 2,247 2,251 2,157 2,179 78,900
2025/12/08 2,213 2,247 2,197 2,240 83,600
2025/12/05 2,274 2,287 2,219 2,227 67,300
2025/12/04 2,264 2,302 2,258 2,295 52,900
2025/12/03 2,238 2,318 2,238 2,272 80,800
2025/12/02 2,260 2,282 2,234 2,236 50,800
2025/12/01 2,286 2,294 2,248 2,274 56,900
2025/11/28 2,277 2,302 2,269 2,295 52,400
2025/11/27 2,272 2,298 2,254 2,298 35,800
2025/11/26 2,222 2,299 2,217 2,272 76,300
2025/11/25 2,233 2,238 2,195 2,219 51,500
2025/11/21 2,185 2,250 2,185 2,238 65,400
2025/11/20 2,220 2,248 2,190 2,235 66,800
2025/11/19 2,224 2,264 2,200 2,202 120,200
2025/11/18 2,281 2,286 2,206 2,224 157,900
2025/11/17 2,339 2,349 2,258 2,300 288,600
2025/11/14 2,598 2,615 2,453 2,483 147,200
2025/11/13 2,355 2,604 2,284 2,569 338,300
2025/11/12 2,293 2,339 2,293 2,323 42,200
2025/11/11 2,340 2,365 2,303 2,310 60,700
2025/11/10 2,294 2,348 2,294 2,340 57,600
2025/11/07 2,260 2,282 2,253 2,279 20,100
2025/11/06 2,250 2,293 2,228 2,278 53,100
2025/11/05 2,215 2,240 2,168 2,228 57,700
2025/11/04 2,231 2,243 2,190 2,218 60,400
2025/10/31 2,257 2,270 2,225 2,255 43,800
2025/10/30 2,237 2,285 2,237 2,273 50,800
2025/10/29 2,317 2,317 2,237 2,237 65,000
2025/10/28 2,414 2,414 2,316 2,316 37,900
2025/10/27 2,397 2,429 2,390 2,418 36,200
2025/10/24 2,436 2,438 2,365 2,370 24,800
2025/10/23 2,450 2,460 2,427 2,436 27,400
2025/10/22 2,446 2,478 2,435 2,462 27,100
2025/10/21 2,430 2,446 2,405 2,425 40,800
2025/10/20 2,430 2,449 2,421 2,430 38,700
2025/10/17 2,453 2,460 2,407 2,426 42,400
2025/10/16 2,435 2,458 2,411 2,431 36,600
2025/10/15 2,396 2,430 2,386 2,430 55,400
2025/10/14 2,376 2,402 2,345 2,350 62,900
2025/10/10 2,439 2,442 2,394 2,402 54,400
2025/10/09 2,427 2,454 2,420 2,451 41,700
2025/10/08 2,420 2,450 2,418 2,427 33,900
2025/10/07 2,434 2,440 2,402 2,405 32,500
2025/10/06 2,439 2,479 2,375 2,414 56,800
2025/10/03 2,389 2,421 2,389 2,399 41,900
2025/10/02 2,396 2,424 2,386 2,419 47,600
2025/10/01 2,449 2,450 2,387 2,411 70,600
2025/09/30 2,483 2,494 2,453 2,467 46,900
2025/09/29 2,511 2,543 2,483 2,483 38,800
2025/09/26 2,515 2,545 2,508 2,521 33,100
2025/09/25 2,524 2,532 2,491 2,503 41,100
2025/09/24 2,583 2,597 2,476 2,526 113,500
2025/09/22 2,692 2,700 2,620 2,629 64,900
2025/09/19 2,625 2,674 2,593 2,669 80,100
2025/09/18 2,653 2,672 2,610 2,610 53,200
2025/09/17 2,659 2,710 2,651 2,673 38,900
2025/09/16 2,702 2,742 2,677 2,678 54,700
2025/09/12 2,678 2,720 2,663 2,690 43,400
2025/09/11 2,680 2,714 2,680 2,696 84,600
2025/09/10 2,713 2,748 2,694 2,694 59,200
2025/09/09 2,749 2,772 2,660 2,689 100,100
2025/09/08 2,711 2,725 2,683 2,721 61,300
2025/09/05 2,639 2,711 2,625 2,711 104,300
2025/09/04 2,650 2,653 2,582 2,617 79,100
2025/09/03 2,618 2,699 2,615 2,667 163,200
2025/09/02 2,618 2,649 2,594 2,599 72,400
2025/09/01 2,638 2,676 2,609 2,621 100,200
2025/08/29 2,727 2,744 2,666 2,688 108,400
2025/08/28 2,656 2,709 2,618 2,709 162,400
2025/08/27 2,608 2,632 2,538 2,622 171,900
2025/08/26 2,539 2,560 2,500 2,534 105,600
2025/08/25 2,490 2,527 2,473 2,506 142,100
2025/08/22 2,485 2,514 2,462 2,481 114,400
2025/08/21 2,532 2,551 2,464 2,477 127,400
2025/08/20 2,472 2,527 2,452 2,490 222,500
2025/08/19 2,447 2,499 2,436 2,485 177,000
2025/08/18 2,340 2,419 2,336 2,414 188,000
2025/08/15 2,310 2,381 2,303 2,354 282,800
2025/08/14 2,255 2,329 2,220 2,261 480,100
2025/08/13 2,121 2,260 2,051 2,188 815,100
2025/08/12 2,152 2,152 2,081 2,081 152,600
2025/08/08 2,125 2,140 2,100 2,120 68,300
2025/08/07 2,110 2,129 2,097 2,125 79,800
2025/08/06 2,062 2,105 2,062 2,105 54,800
2025/08/05 2,077 2,084 2,056 2,062 46,800
2025/08/04 2,029 2,055 2,022 2,044 47,900
2025/08/01 2,078 2,101 2,058 2,062 79,800
2025/07/31 2,035 2,070 2,035 2,064 44,300
2025/07/30 2,040 2,041 2,017 2,030 22,400
2025/07/29 2,028 2,037 2,010 2,032 35,800
2025/07/28 2,004 2,031 2,004 2,025 34,700
2025/07/25 1,996 2,019 1,990 2,005 32,200
2025/07/24 2,034 2,034 1,994 1,995 56,600
2025/07/23 2,000 2,020 1,994 2,008 35,100
2025/07/22 2,000 2,015 1,994 2,001 28,400
2025/07/18 2,018 2,026 1,999 2,013 31,100
2025/07/17 2,007 2,041 2,005 2,034 21,900
2025/07/16 2,014 2,023 1,990 1,994 41,200
2025/07/15 2,014 2,033 2,000 2,000 34,300
2025/07/14 2,023 2,045 2,005 2,013 47,800
2025/07/11 2,026 2,060 2,025 2,025 61,700
2025/07/10 2,026 2,037 2,007 2,018 38,200
2025/07/09 1,999 2,038 1,999 2,038 44,600
2025/07/08 1,972 1,993 1,962 1,993 58,800
2025/07/07 1,985 1,995 1,972 1,972 46,000
2025/07/04 1,982 1,987 1,971 1,983 39,000
2025/07/03 2,001 2,002 1,960 1,982 114,700
2025/07/02 2,018 2,025 1,999 2,011 97,600
2025/07/01 2,080 2,082 2,033 2,036 89,400
2025/06/30 2,103 2,117 2,080 2,090 107,400
2025/06/27 2,096 2,131 2,087 2,114 76,800
2025/06/26 2,089 2,140 2,089 2,139 86,200
2025/06/25 2,114 2,115 2,068 2,089 84,000
2025/06/24 2,085 2,126 2,061 2,117 113,500
2025/06/23 2,088 2,095 2,050 2,088 85,300
2025/06/20 2,130 2,139 2,105 2,105 78,000
2025/06/19 2,180 2,181 2,145 2,154 95,300
2025/06/18 2,278 2,280 2,179 2,199 130,200
2025/06/17 2,172 2,271 2,144 2,271 159,400
2025/06/16 2,130 2,179 2,123 2,158 75,900
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

このページの先頭へ