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
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
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

このページの先頭へ