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
2026/07/29 2,151 2,230 2,142 2,230 49,000
2026/07/28 2,160 2,176 2,137 2,153 40,100
2026/07/27 2,124 2,170 2,124 2,165 26,300
2026/07/24 2,140 2,140 2,102 2,124 19,000
2026/07/23 2,185 2,185 2,130 2,141 29,500
2026/07/22 2,148 2,199 2,140 2,180 37,300
2026/07/21 2,108 2,158 2,084 2,148 66,400
2026/07/17 2,071 2,109 2,055 2,076 61,300
2026/07/16 2,075 2,124 2,072 2,104 57,500
2026/07/15 2,078 2,083 2,058 2,075 35,700
2026/07/14 2,051 2,090 2,051 2,078 47,200
2026/07/13 2,064 2,083 2,041 2,057 28,700
2026/07/10 2,096 2,096 2,057 2,090 22,500
2026/07/09 2,092 2,092 2,042 2,076 49,500
2026/07/08 2,150 2,150 2,087 2,103 43,400
2026/07/07 2,135 2,157 2,122 2,130 41,200
2026/07/06 2,110 2,136 2,095 2,106 40,800
2026/07/03 2,124 2,132 2,084 2,110 55,100
2026/07/02 2,160 2,181 2,105 2,124 46,900
2026/07/01 2,150 2,150 2,112 2,145 48,200
2026/06/30 2,189 2,190 2,081 2,148 77,300
2026/06/29 2,154 2,217 2,127 2,155 132,700
2026/06/26 2,179 2,197 2,161 2,189 83,500
2026/06/25 2,159 2,200 2,142 2,177 66,500
2026/06/24 2,145 2,199 2,120 2,123 58,900
2026/06/23 2,092 2,162 2,087 2,146 80,800
2026/06/22 2,080 2,123 2,062 2,092 91,100
2026/06/19 2,045 2,081 2,031 2,079 54,900
2026/06/18 2,027 2,050 2,015 2,036 47,800
2026/06/17 2,027 2,050 2,010 2,014 54,800
2026/06/16 2,050 2,056 2,006 2,016 59,700
2026/06/15 2,070 2,111 2,055 2,067 97,000
2026/06/12 1,957 2,094 1,915 2,075 164,700
2026/06/11 1,939 1,940 1,876 1,925 134,300
2026/06/10 1,972 1,989 1,940 1,951 83,500
2026/06/09 1,981 2,001 1,955 1,971 75,600
2026/06/08 1,918 1,967 1,918 1,967 62,600
2026/06/05 1,930 1,981 1,930 1,953 40,600
2026/06/04 1,981 1,981 1,935 1,951 54,300
2026/06/03 1,982 2,020 1,942 2,000 112,300
2026/06/02 1,942 1,994 1,921 1,982 81,500
2026/06/01 2,022 2,036 1,923 1,945 102,800
2026/05/29 1,989 2,055 1,965 2,041 86,200
2026/05/28 1,987 2,002 1,937 1,956 79,600
2026/05/27 2,058 2,058 1,971 1,985 73,300
2026/05/26 2,021 2,049 2,010 2,039 64,300
2026/05/25 2,006 2,019 1,983 2,006 65,700
2026/05/22 2,006 2,007 1,958 1,970 78,500
2026/05/21 2,038 2,038 2,000 2,002 36,300
2026/05/20 2,070 2,070 1,988 1,999 71,200
2026/05/19 2,079 2,124 2,052 2,076 58,500
2026/05/18 2,160 2,161 2,049 2,085 99,400
2026/05/15 2,277 2,282 2,107 2,149 114,400
2026/05/14 2,298 2,312 2,250 2,277 76,700
2026/05/13 2,301 2,339 2,224 2,282 148,000
2026/05/12 2,325 2,337 2,288 2,301 70,000
2026/05/11 2,348 2,376 2,332 2,337 46,800
2026/05/08 2,308 2,348 2,301 2,332 62,600
2026/05/07 2,287 2,320 2,287 2,312 53,900
2026/05/01 2,280 2,310 2,271 2,280 42,900
2026/04/30 2,286 2,309 2,267 2,309 92,500
2026/04/28 2,288 2,307 2,279 2,287 50,300
2026/04/27 2,346 2,350 2,286 2,290 86,100
2026/04/24 2,323 2,367 2,299 2,340 84,900
2026/04/23 2,312 2,332 2,276 2,326 81,500
2026/04/22 2,263 2,311 2,263 2,291 56,100
2026/04/21 2,283 2,292 2,255 2,272 46,500
2026/04/20 2,248 2,267 2,232 2,258 47,700
2026/04/17 2,221 2,260 2,209 2,209 34,100
2026/04/16 2,220 2,236 2,200 2,214 47,400
2026/04/15 2,196 2,215 2,182 2,206 49,900
2026/04/14 2,145 2,187 2,140 2,180 56,600
2026/04/13 2,120 2,146 2,112 2,145 49,600
2026/04/10 2,085 2,140 2,083 2,135 69,900
2026/04/09 2,103 2,103 2,070 2,070 44,100
2026/04/08 2,077 2,119 2,077 2,108 47,400
2026/04/07 2,030 2,079 2,030 2,057 32,600
2026/04/06 2,068 2,068 2,031 2,031 30,300
2026/04/03 2,029 2,069 2,029 2,035 50,200
2026/03/27 1,986 2,046 1,986 2,038 100,400
2026/03/26 1,995 2,023 1,966 1,984 62,000
2026/03/25 1,981 2,000 1,972 1,995 60,600
2026/03/24 1,961 1,985 1,944 1,957 71,800
2026/03/23 1,943 1,943 1,903 1,921 125,100
2026/03/19 2,037 2,054 1,990 1,992 83,400
2026/03/18 2,049 2,067 2,022 2,066 96,000
2026/03/17 2,100 2,115 2,047 2,049 72,500
2026/03/16 2,116 2,118 2,060 2,073 137,400
2026/03/13 2,112 2,127 2,090 2,115 87,900
2026/03/12 2,176 2,196 2,122 2,148 79,400
2026/03/11 2,216 2,240 2,202 2,202 62,100
2026/03/10 2,161 2,217 2,150 2,206 59,200
2026/03/09 2,180 2,180 2,104 2,153 99,700
2026/03/06 2,213 2,263 2,196 2,253 66,600
2026/03/05 2,160 2,231 2,147 2,200 67,500
2026/03/04 2,153 2,181 2,067 2,116 124,400
2026/03/03 2,280 2,280 2,183 2,184 116,800
2026/03/02 2,321 2,340 2,303 2,319 61,500
2026/02/27 2,376 2,409 2,361 2,388 48,600
2026/02/26 2,370 2,407 2,345 2,345 70,000
2026/02/25 2,339 2,381 2,313 2,366 55,300
2026/02/24 2,309 2,365 2,295 2,327 124,800
2026/02/20 2,277 2,291 2,255 2,265 70,100
2026/02/19 2,297 2,316 2,275 2,299 43,400
2026/02/18 2,273 2,315 2,258 2,297 56,100
2026/02/17 2,275 2,323 2,241 2,265 110,200
2026/02/16 2,270 2,289 2,221 2,269 159,100
2026/02/13 2,224 2,350 2,193 2,272 291,100
2026/02/12 2,193 2,212 2,187 2,193 64,100
2026/02/10 2,170 2,213 2,170 2,193 52,200
2026/02/09 2,185 2,195 2,155 2,195 57,900
2026/02/06 2,126 2,143 2,106 2,142 91,000
2026/02/05 2,105 2,166 2,081 2,139 97,500
2026/02/04 2,093 2,145 2,088 2,125 81,600
2026/02/03 2,104 2,117 2,088 2,095 76,200
2026/02/02 2,138 2,145 2,080 2,092 60,000
2026/01/30 2,084 2,118 2,066 2,111 48,300
2026/01/29 2,094 2,099 2,052 2,068 63,800
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

このページの先頭へ