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
2020/12/30 445 448 442 447 46,300
2020/12/29 443 452 441 450 179,900
2020/12/28 450 450 440 440 314,000
2020/12/25 450 453 448 451 120,500
2020/12/24 449 455 447 455 76,100
2020/12/23 450 455 445 446 68,800
2020/12/22 465 465 441 446 137,900
2020/12/21 480 483 465 465 103,100
2020/12/18 480 485 472 479 68,700
2020/12/17 500 500 478 479 161,000
2020/12/16 492 501 491 496 75,800
2020/12/15 487 497 481 490 103,300
2020/12/14 480 493 480 491 94,600
2020/12/11 485 488 477 478 69,400
2020/12/10 499 500 489 489 76,000
2020/12/09 484 497 484 496 55,100
2020/12/08 480 489 475 489 53,900
2020/12/07 503 505 482 486 78,400
2020/12/04 500 501 488 501 77,500
2020/12/03 476 500 474 500 112,900
2020/12/02 464 480 463 477 73,400
2020/12/01 460 465 455 463 56,500
2020/11/30 475 475 453 458 115,300
2020/11/27 465 482 465 482 69,500
2020/11/26 470 477 465 468 54,600
2020/11/25 490 492 475 476 84,100
2020/11/24 474 485 470 482 94,700
2020/11/20 467 477 461 475 47,900
2020/11/19 477 484 463 465 137,200
2020/11/18 497 498 485 485 64,600
2020/11/17 499 505 493 497 118,600
2020/11/16 478 496 474 491 67,600
2020/11/13 498 498 476 479 86,000
2020/11/12 514 514 488 496 127,500
2020/11/11 525 527 511 516 116,700
2020/11/10 514 536 501 515 307,700
2020/11/09 479 483 468 472 48,400
2020/11/06 482 484 469 481 59,100
2020/11/05 485 488 474 483 57,300
2020/11/04 483 486 470 479 65,600
2020/11/02 447 469 446 469 96,900
2020/10/30 472 472 450 451 135,800
2020/10/29 462 479 455 466 98,100
2020/10/28 481 481 464 474 107,500
2020/10/27 489 491 478 487 66,400
2020/10/26 500 507 490 497 58,900
2020/10/23 498 507 487 498 48,600
2020/10/22 513 515 495 501 68,200
2020/10/21 513 523 503 512 72,300
2020/10/20 510 514 505 505 43,100
2020/10/19 500 515 500 511 61,700
2020/10/16 508 510 490 495 80,100
2020/10/15 513 517 496 503 128,900
2020/10/14 528 530 516 518 50,100
2020/10/13 532 539 523 534 54,300
2020/10/12 530 543 524 531 91,600
2020/10/09 531 535 515 525 93,500
2020/10/08 543 546 531 532 64,700
2020/10/07 534 544 523 540 89,300
2020/10/06 546 552 532 537 64,800
2020/10/05 526 548 526 537 99,200
2020/10/02 522 534 509 526 120,600
2020/09/30 515 529 508 517 87,800
2020/09/29 519 524 511 521 69,900
2020/09/28 507 518 501 518 71,300
2020/09/25 503 505 491 499 90,900
2020/09/24 526 526 491 496 176,900
2020/09/23 548 554 526 533 111,800
2020/09/18 541 559 541 553 81,800
2020/09/17 550 560 535 544 114,000
2020/09/16 552 555 539 549 73,400
2020/09/15 559 559 532 552 141,500
2020/09/14 559 568 551 559 209,600
2020/09/11 520 572 508 569 328,000
2020/09/10 521 532 512 521 151,600
2020/09/09 524 524 510 520 118,300
2020/09/08 509 528 507 528 180,700
2020/09/07 491 520 487 508 258,000
2020/09/04 472 495 469 492 143,400
2020/09/03 478 484 469 480 99,100
2020/09/02 495 495 470 470 141,900
2020/09/01 495 495 479 491 98,300
2020/08/31 491 507 491 495 212,400
2020/08/28 487 504 459 475 369,700
2020/08/27 515 516 465 483 494,300
2020/08/26 470 521 461 519 581,500
2020/08/25 449 482 444 479 331,000
2020/08/24 439 440 431 435 51,400
2020/08/21 438 447 428 431 65,300
2020/08/20 429 450 419 439 200,300
2020/08/19 417 421 409 421 59,400
2020/08/18 424 424 410 412 86,600
2020/08/17 430 436 422 429 47,500
2020/08/14 436 437 425 426 58,200
2020/08/13 422 439 422 435 73,500
2020/08/12 411 427 403 426 138,200
2020/08/11 415 431 404 409 307,100
2020/08/07 412 428 408 421 103,300
2020/08/06 416 419 407 412 105,600
2020/08/05 434 435 417 423 77,200
2020/08/04 406 437 399 437 130,200
2020/08/03 391 405 391 398 96,800
2020/07/31 410 410 391 393 116,300
2020/07/30 426 429 404 414 155,100
2020/07/29 442 443 422 428 84,100
2020/07/28 465 467 441 444 63,000
2020/07/27 468 468 447 464 60,400
2020/07/22 448 468 446 468 122,800
2020/07/21 445 448 439 445 51,800
2020/07/20 450 450 433 444 97,000
2020/07/17 471 475 451 454 70,700
2020/07/16 469 487 460 471 140,200
2020/07/15 463 476 460 469 92,600
2020/07/14 460 460 446 455 73,200
2020/07/13 460 479 451 466 134,400
2020/07/10 450 459 433 449 170,600
2020/07/09 463 463 450 450 79,200
2020/07/08 467 468 453 463 54,100
2020/07/07 478 484 459 467 71,300
2020/07/06 452 478 449 478 127,100
2020/07/03 460 470 443 454 137,800
2020/07/02 469 484 455 460 191,100
2020/07/01 469 476 462 470 113,000
2020/06/30 476 495 475 477 185,600
2020/06/29 483 484 460 461 225,400
2020/06/26 505 505 487 500 153,400
2020/06/25 512 512 488 504 225,800
2020/06/24 533 534 514 520 75,500
2020/06/23 531 539 518 525 122,100
2020/06/22 530 530 518 522 71,100
2020/06/19 517 536 513 530 136,100
2020/06/18 524 524 504 514 116,800
2020/06/17 523 526 503 519 168,900
2020/06/16 516 535 516 530 267,600
2020/06/15 536 536 481 487 373,000
2020/06/12 501 540 491 536 414,700
2020/06/11 571 571 539 541 258,700
2020/06/10 575 584 568 580 127,600
2020/06/09 598 610 571 585 232,500
2020/06/08 597 604 577 595 270,100
2020/06/05 552 582 545 579 281,000
2020/06/04 568 572 535 542 257,000
2020/06/03 568 575 545 558 229,900
2020/06/02 541 578 540 568 369,700
2020/06/01 559 563 521 532 344,900
2020/05/29 569 576 550 551 354,300
2020/05/28 621 629 570 585 528,300
2020/05/27 605 624 570 605 519,900
2020/05/26 576 644 576 615 814,700
2020/05/25 530 568 520 562 523,700
2020/05/22 482 514 480 510 389,300
2020/05/21 484 491 472 479 181,200
2020/05/20 478 479 457 476 152,300
2020/05/19 464 481 450 471 319,300
2020/05/18 457 460 432 444 210,300
2020/05/15 481 493 432 449 480,500
2020/05/14 479 506 462 466 633,700
2020/05/13 465 497 457 479 442,200
2020/05/12 466 481 445 473 554,000
2020/05/11 435 492 430 482 1,381,300
2020/05/08 410 449 409 412 446,600
2020/05/07 405 415 398 402 204,100
2020/05/01 416 430 401 407 198,500
2020/04/30 427 447 422 424 275,600
2020/04/28 412 420 407 415 141,100
2020/04/27 408 413 401 408 93,900
2020/04/24 411 412 395 400 146,200
2020/04/23 402 414 396 414 138,800
2020/04/22 395 398 383 386 152,000
2020/04/21 442 443 398 407 359,000
2020/04/20 409 450 405 447 346,500
2020/04/17 386 419 382 411 389,900
2020/04/16 386 389 369 374 178,500
2020/04/15 403 403 381 386 180,000
2020/04/14 382 405 381 401 165,300
2020/04/13 388 395 378 385 132,500
2020/04/10 427 427 388 391 173,300
2020/04/09 403 431 398 419 166,100
2020/04/08 395 405 366 395 187,000
2020/04/07 385 407 375 399 209,100
2020/04/06 344 369 326 361 306,500
2020/04/03 366 366 334 334 182,900
2020/04/02 362 371 344 358 229,500
2020/04/01 378 390 363 369 189,000
2020/03/31 381 396 375 378 160,800
2020/03/30 392 397 373 383 266,600
2020/03/27 426 430 392 411 259,200
2020/03/26 437 437 407 413 256,100
2020/03/25 490 496 435 458 290,800
2020/03/24 405 476 401 450 351,500
2020/03/23 375 400 353 400 296,000
2020/03/19 427 432 377 383 253,800
2020/03/18 473 484 426 427 251,900
2020/03/17 455 486 453 481 185,500
2020/03/16 511 520 474 474 206,000
2020/03/13 505 533 487 514 214,500
2020/03/12 574 585 549 555 170,200
2020/03/11 628 636 586 592 157,400
2020/03/10 603 631 584 627 159,300
2020/03/09 653 659 620 623 117,100
2020/03/06 697 698 673 677 111,800
2020/03/05 724 726 708 712 58,300
2020/03/04 721 730 713 719 84,700
2020/03/03 771 775 732 737 217,000
2020/03/02 699 759 699 741 147,800
2020/02/28 712 728 704 715 186,900
2020/02/27 777 779 738 742 229,400
2020/02/26 789 800 765 779 135,300
2020/02/25 806 815 791 800 146,500
2020/02/21 860 868 850 851 68,900
2020/02/20 871 888 861 861 47,900
2020/02/19 870 879 866 869 34,700
2020/02/18 873 885 870 876 51,800
2020/02/17 900 906 886 886 69,400
2020/02/14 931 932 911 914 61,500
2020/02/13 945 946 934 943 25,200
2020/02/12 922 945 922 939 41,300
2020/02/10 932 932 920 922 63,700
2020/02/07 951 957 930 932 53,100
2020/02/06 945 963 945 953 51,500
2020/02/05 937 948 934 943 38,300
2020/02/04 942 942 921 932 46,200
2020/02/03 941 959 941 942 44,600
2020/01/31 957 983 956 967 107,000
2020/01/30 955 966 942 957 156,800
2020/01/29 959 968 946 955 103,900
2020/01/28 966 973 955 959 71,300
2020/01/27 1,000 1,000 974 979 127,000
2020/01/24 1,016 1,016 1,002 1,008 71,800
2020/01/23 1,043 1,043 1,015 1,015 81,200
2020/01/22 1,040 1,059 1,038 1,045 60,100
2020/01/21 1,050 1,050 1,040 1,040 46,000
2020/01/20 1,054 1,058 1,050 1,050 37,300
2020/01/17 1,065 1,072 1,050 1,054 97,100
2020/01/16 1,110 1,112 1,061 1,063 179,600
2020/01/15 1,111 1,136 1,105 1,120 153,200
2020/01/14 1,110 1,146 1,100 1,141 210,500
2020/01/10 1,131 1,131 1,120 1,120 78,700
2020/01/09 1,140 1,145 1,131 1,133 109,300
2020/01/08 1,159 1,160 1,134 1,145 60,900
2020/01/07 1,157 1,180 1,157 1,175 45,100
2020/01/06 1,160 1,168 1,151 1,160 43,200

このページの先頭へ