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
2019/12/30 1,164 1,165 1,153 1,165 39,400
2019/12/27 1,161 1,165 1,153 1,155 126,500
2019/12/26 1,165 1,167 1,162 1,163 82,700
2019/12/25 1,172 1,172 1,159 1,165 40,900
2019/12/24 1,165 1,172 1,164 1,165 73,000
2019/12/23 1,170 1,170 1,156 1,164 92,000
2019/12/20 1,167 1,177 1,167 1,170 32,100
2019/12/19 1,166 1,172 1,165 1,170 23,800
2019/12/18 1,168 1,172 1,162 1,170 37,800
2019/12/17 1,167 1,178 1,165 1,168 63,900
2019/12/16 1,180 1,182 1,165 1,167 79,000
2019/12/13 1,197 1,197 1,181 1,182 44,200
2019/12/12 1,190 1,190 1,176 1,180 85,600
2019/12/11 1,191 1,194 1,189 1,191 21,100
2019/12/10 1,196 1,201 1,190 1,192 31,700
2019/12/09 1,198 1,202 1,191 1,197 36,100
2019/12/06 1,194 1,199 1,189 1,197 45,600
2019/12/05 1,191 1,193 1,187 1,191 49,200
2019/12/04 1,192 1,198 1,182 1,190 97,500
2019/12/03 1,215 1,215 1,196 1,199 54,000
2019/12/02 1,219 1,228 1,219 1,222 32,900
2019/11/29 1,198 1,216 1,198 1,214 25,100
2019/11/28 1,200 1,209 1,200 1,208 21,900
2019/11/27 1,194 1,201 1,189 1,197 45,500
2019/11/26 1,183 1,195 1,183 1,189 51,400
2019/11/25 1,199 1,204 1,159 1,175 167,400
2019/11/22 1,228 1,233 1,188 1,193 166,300
2019/11/21 1,223 1,224 1,214 1,223 29,900
2019/11/20 1,209 1,226 1,208 1,222 30,000
2019/11/19 1,200 1,214 1,200 1,209 38,300
2019/11/18 1,210 1,215 1,194 1,201 75,200
2019/11/15 1,205 1,227 1,205 1,213 50,800
2019/11/14 1,230 1,233 1,205 1,212 70,700
2019/11/13 1,238 1,238 1,223 1,230 35,600
2019/11/12 1,245 1,248 1,225 1,233 111,800
2019/11/11 1,246 1,250 1,240 1,249 62,100
2019/11/08 1,260 1,260 1,245 1,245 48,900
2019/11/07 1,265 1,265 1,251 1,255 60,500
2019/11/06 1,277 1,277 1,263 1,269 30,700
2019/11/05 1,270 1,274 1,259 1,268 60,000
2019/11/01 1,299 1,303 1,264 1,266 160,600
2019/10/31 1,336 1,350 1,324 1,345 47,900
2019/10/30 1,310 1,345 1,310 1,336 74,600
2019/10/29 1,309 1,324 1,307 1,316 30,800
2019/10/28 1,311 1,324 1,307 1,313 30,100
2019/10/25 1,316 1,316 1,303 1,313 27,500
2019/10/24 1,300 1,313 1,298 1,308 24,400
2019/10/23 1,299 1,305 1,294 1,297 46,200
2019/10/21 1,302 1,307 1,296 1,298 36,000
2019/10/18 1,306 1,317 1,302 1,304 24,300
2019/10/17 1,310 1,313 1,301 1,310 30,400
2019/10/16 1,304 1,318 1,297 1,310 41,200
2019/10/15 1,310 1,350 1,294 1,303 57,000
2019/10/11 1,306 1,306 1,295 1,300 23,700
2019/10/10 1,305 1,309 1,292 1,305 21,300
2019/10/09 1,292 1,310 1,290 1,304 32,600
2019/10/08 1,302 1,310 1,292 1,301 149,500
2019/10/07 1,333 1,333 1,315 1,318 12,400
2019/10/04 1,320 1,332 1,318 1,325 9,400
2019/10/03 1,335 1,335 1,314 1,323 36,500
2019/10/02 1,352 1,361 1,340 1,346 21,500
2019/10/01 1,338 1,360 1,337 1,353 20,500
2019/09/30 1,348 1,348 1,330 1,342 20,500
2019/09/27 1,351 1,357 1,340 1,350 30,000
2019/09/26 1,353 1,367 1,351 1,361 26,700
2019/09/25 1,353 1,361 1,346 1,355 14,300
2019/09/24 1,350 1,357 1,344 1,353 16,800
2019/09/20 1,357 1,359 1,346 1,358 12,800
2019/09/19 1,355 1,369 1,353 1,359 10,400
2019/09/18 1,363 1,366 1,345 1,355 15,900
2019/09/17 1,368 1,369 1,359 1,369 13,800
2019/09/13 1,347 1,364 1,346 1,360 24,000
2019/09/12 1,337 1,365 1,337 1,355 17,100
2019/09/11 1,348 1,363 1,345 1,362 13,300
2019/09/10 1,349 1,362 1,341 1,353 12,300
2019/09/09 1,344 1,353 1,333 1,349 27,400
2019/09/06 1,341 1,354 1,330 1,350 11,100
2019/09/05 1,314 1,346 1,314 1,345 19,100
2019/09/04 1,310 1,333 1,310 1,313 16,500
2019/09/03 1,331 1,342 1,331 1,333 8,300
2019/09/02 1,346 1,346 1,329 1,334 8,300
2019/08/30 1,314 1,351 1,309 1,351 15,200
2019/08/29 1,305 1,320 1,298 1,313 12,400
2019/08/28 1,326 1,331 1,298 1,308 52,800
2019/08/27 1,331 1,354 1,328 1,338 19,900
2019/08/26 1,335 1,341 1,330 1,333 15,100
2019/08/23 1,327 1,364 1,327 1,348 23,600
2019/08/22 1,323 1,341 1,323 1,336 14,000
2019/08/21 1,328 1,331 1,319 1,328 14,000
2019/08/20 1,332 1,336 1,324 1,335 6,700
2019/08/19 1,326 1,336 1,318 1,332 12,100
2019/08/16 1,302 1,324 1,302 1,323 17,600
2019/08/15 1,297 1,308 1,290 1,302 42,400
2019/08/14 1,313 1,318 1,307 1,316 15,600
2019/08/13 1,318 1,318 1,300 1,314 21,600
2019/08/09 1,329 1,341 1,317 1,318 37,400
2019/08/08 1,361 1,363 1,322 1,322 164,500
2019/08/07 1,426 1,459 1,426 1,438 10,600
2019/08/06 1,424 1,450 1,406 1,447 12,200
2019/08/05 1,454 1,462 1,438 1,450 17,000
2019/08/02 1,479 1,483 1,463 1,464 11,700
2019/08/01 1,486 1,497 1,486 1,495 5,100
2019/07/31 1,482 1,501 1,482 1,485 6,400
2019/07/30 1,492 1,504 1,485 1,503 12,700
2019/07/29 1,498 1,508 1,488 1,492 11,300
2019/07/26 1,500 1,502 1,488 1,500 5,200
2019/07/25 1,519 1,519 1,493 1,501 7,800
2019/07/24 1,492 1,507 1,480 1,493 13,300
2019/07/23 1,473 1,506 1,472 1,493 14,200
2019/07/22 1,505 1,516 1,495 1,502 5,900
2019/07/19 1,470 1,505 1,470 1,503 7,800
2019/07/18 1,501 1,510 1,469 1,469 18,500
2019/07/17 1,514 1,525 1,502 1,510 13,000
2019/07/16 1,501 1,530 1,501 1,519 15,200
2019/07/12 1,536 1,545 1,528 1,530 4,200
2019/07/11 1,537 1,542 1,532 1,537 4,400
2019/07/10 1,511 1,544 1,501 1,532 12,600
2019/07/09 1,529 1,537 1,515 1,518 6,400
2019/07/08 1,529 1,553 1,527 1,530 18,100
2019/07/05 1,532 1,561 1,523 1,546 26,200
2019/07/04 1,533 1,560 1,529 1,540 22,500
2019/07/03 1,533 1,541 1,523 1,533 6,000
2019/07/02 1,525 1,549 1,525 1,546 8,500
2019/07/01 1,522 1,537 1,509 1,535 16,200
2019/06/28 1,517 1,534 1,501 1,519 15,600
2019/06/27 1,499 1,530 1,489 1,519 21,400
2019/06/26 1,487 1,519 1,487 1,504 17,400
2019/06/25 1,533 1,547 1,516 1,533 16,500
2019/06/24 1,511 1,535 1,509 1,520 11,700
2019/06/21 1,509 1,518 1,492 1,509 18,300
2019/06/20 1,436 1,514 1,436 1,510 15,400
2019/06/19 1,433 1,464 1,423 1,463 30,800
2019/06/18 1,481 1,481 1,437 1,438 21,300
2019/06/17 1,500 1,500 1,484 1,486 6,700
2019/06/14 1,484 1,501 1,478 1,501 26,100
2019/06/13 1,483 1,491 1,465 1,475 14,500
2019/06/12 1,512 1,516 1,500 1,500 8,800
2019/06/11 1,530 1,530 1,515 1,520 11,300
2019/06/10 1,513 1,543 1,507 1,540 11,500
2019/06/07 1,493 1,514 1,472 1,514 21,600
2019/06/06 1,507 1,518 1,493 1,502 8,300
2019/06/05 1,486 1,510 1,486 1,510 7,400
2019/06/04 1,512 1,512 1,473 1,485 15,900
2019/06/03 1,515 1,532 1,504 1,517 14,500
2019/05/31 1,563 1,573 1,555 1,555 17,000
2019/05/30 1,546 1,570 1,521 1,570 18,100
2019/05/29 1,525 1,569 1,525 1,564 19,600
2019/05/28 1,555 1,568 1,555 1,565 9,300
2019/05/27 1,541 1,555 1,530 1,555 10,900
2019/05/24 1,510 1,524 1,494 1,523 8,800
2019/05/23 1,516 1,540 1,516 1,522 8,200
2019/05/22 1,533 1,538 1,527 1,532 9,600
2019/05/21 1,560 1,560 1,531 1,531 9,500
2019/05/20 1,568 1,568 1,558 1,564 7,500
2019/05/17 1,575 1,575 1,565 1,567 11,700
2019/05/16 1,564 1,573 1,549 1,571 11,100
2019/05/15 1,537 1,557 1,525 1,556 13,400
2019/05/14 1,536 1,538 1,509 1,535 16,800
2019/05/13 1,564 1,597 1,560 1,560 22,900
2019/05/10 1,548 1,575 1,548 1,564 32,200
2019/05/09 1,534 1,569 1,534 1,548 39,900
2019/05/08 1,588 1,588 1,518 1,522 78,400
2019/05/07 1,545 1,573 1,523 1,569 95,700
2019/04/26 1,496 1,536 1,496 1,531 48,200
2019/04/25 1,518 1,528 1,500 1,513 90,100
2019/04/24 1,500 1,534 1,496 1,511 43,200
2019/04/23 1,485 1,515 1,477 1,505 29,700
2019/04/22 1,518 1,518 1,490 1,500 29,200
2019/04/19 1,490 1,512 1,490 1,501 41,700
2019/04/18 1,510 1,538 1,497 1,497 32,500
2019/04/17 1,500 1,516 1,494 1,513 24,200
2019/04/16 1,489 1,505 1,479 1,492 27,800
2019/04/15 1,469 1,490 1,465 1,489 20,600
2019/04/12 1,459 1,471 1,457 1,466 13,900
2019/04/11 1,453 1,471 1,453 1,463 16,800
2019/04/10 1,453 1,471 1,447 1,458 15,100
2019/04/09 1,480 1,484 1,464 1,470 17,500
2019/04/08 1,469 1,487 1,469 1,478 14,500
2019/04/05 1,462 1,469 1,461 1,469 5,700
2019/04/04 1,449 1,465 1,449 1,462 16,600
2019/04/03 1,449 1,471 1,435 1,469 31,100
2019/04/02 1,470 1,472 1,447 1,460 12,500
2019/04/01 1,459 1,473 1,459 1,469 13,900
2019/03/29 1,470 1,470 1,448 1,459 12,800
2019/03/28 1,462 1,481 1,448 1,476 24,800
2019/03/27 1,484 1,495 1,465 1,475 25,600
2019/03/26 1,425 1,499 1,425 1,497 70,800
2019/03/25 1,377 1,421 1,363 1,412 34,200
2019/03/22 1,360 1,385 1,354 1,383 35,500
2019/03/20 1,361 1,383 1,357 1,370 21,300
2019/03/19 1,368 1,388 1,346 1,373 41,300
2019/03/18 1,374 1,375 1,334 1,372 22,700
2019/03/15 1,376 1,387 1,365 1,368 15,600
2019/03/14 1,387 1,387 1,361 1,367 18,600
2019/03/13 1,399 1,400 1,381 1,382 11,400
2019/03/12 1,402 1,409 1,392 1,399 14,700
2019/03/11 1,406 1,414 1,390 1,402 18,500
2019/03/08 1,388 1,416 1,388 1,414 33,000
2019/03/07 1,375 1,408 1,373 1,396 27,600
2019/03/06 1,390 1,404 1,383 1,399 18,500
2019/03/05 1,384 1,412 1,381 1,402 21,200
2019/03/04 1,419 1,420 1,380 1,387 26,700
2019/03/01 1,410 1,439 1,410 1,418 16,600
2019/02/28 1,410 1,424 1,407 1,409 14,300
2019/02/27 1,426 1,437 1,412 1,416 16,200
2019/02/26 1,432 1,443 1,423 1,426 17,000
2019/02/25 1,425 1,456 1,425 1,440 15,700
2019/02/22 1,441 1,441 1,415 1,419 12,800
2019/02/21 1,430 1,440 1,429 1,440 11,200
2019/02/20 1,399 1,448 1,399 1,431 18,800
2019/02/19 1,401 1,408 1,391 1,398 25,400
2019/02/18 1,412 1,420 1,398 1,403 19,300
2019/02/15 1,402 1,411 1,390 1,410 22,000
2019/02/14 1,437 1,448 1,423 1,423 21,500
2019/02/13 1,438 1,458 1,425 1,455 33,000
2019/02/12 1,419 1,444 1,419 1,444 27,000
2019/02/08 1,411 1,432 1,409 1,419 28,900
2019/02/07 1,472 1,472 1,436 1,443 27,200
2019/02/06 1,488 1,512 1,474 1,495 37,300
2019/02/05 1,452 1,495 1,442 1,491 31,600
2019/02/04 1,421 1,465 1,421 1,452 29,500
2019/02/01 1,412 1,422 1,386 1,397 47,300
2019/01/31 1,311 1,437 1,311 1,412 92,200
2019/01/30 1,331 1,338 1,309 1,311 70,400
2019/01/29 1,321 1,334 1,315 1,330 17,800
2019/01/28 1,329 1,342 1,316 1,328 15,900
2019/01/25 1,340 1,340 1,315 1,329 31,500
2019/01/24 1,340 1,342 1,323 1,337 28,100
2019/01/23 1,320 1,346 1,315 1,342 20,500
2019/01/22 1,382 1,385 1,325 1,330 46,200
2019/01/21 1,351 1,395 1,349 1,389 24,200
2019/01/18 1,320 1,358 1,313 1,349 25,600
2019/01/17 1,319 1,325 1,309 1,320 27,700
2019/01/16 1,311 1,358 1,306 1,309 45,700
2019/01/15 1,310 1,335 1,306 1,324 30,500
2019/01/11 1,330 1,354 1,320 1,328 42,400
2019/01/10 1,330 1,346 1,322 1,342 25,000
2019/01/09 1,350 1,351 1,336 1,346 35,200
2019/01/08 1,352 1,366 1,346 1,359 23,400
2019/01/07 1,365 1,376 1,335 1,370 30,700
2019/01/04 1,340 1,354 1,318 1,345 29,500

このページの先頭へ