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
2021/12/30 520 520 505 507 26,100
2021/12/29 506 533 506 520 119,000
2021/12/28 550 557 550 555 60,100
2021/12/27 545 549 532 548 54,300
2021/12/24 536 546 533 542 52,200
2021/12/23 543 553 533 535 86,900
2021/12/22 535 548 534 540 63,600
2021/12/21 528 536 521 530 42,300
2021/12/20 535 539 527 528 28,100
2021/12/17 535 546 534 539 29,300
2021/12/16 540 545 533 543 20,700
2021/12/15 535 542 531 540 21,000
2021/12/14 537 537 531 535 25,100
2021/12/13 549 549 535 539 18,100
2021/12/10 542 542 531 533 27,200
2021/12/09 549 554 545 548 23,200
2021/12/08 545 554 535 550 38,000
2021/12/07 540 550 538 545 56,800
2021/12/06 520 536 510 531 61,500
2021/12/03 482 520 482 520 95,200
2021/12/02 501 508 482 486 60,000
2021/12/01 485 509 476 504 83,500
2021/11/30 512 522 487 488 83,900
2021/11/29 519 524 503 512 145,800
2021/11/26 554 559 533 540 76,200
2021/11/25 555 561 551 561 20,700
2021/11/24 555 559 546 552 41,400
2021/11/22 544 557 540 557 41,400
2021/11/19 548 557 536 553 57,500
2021/11/18 537 550 534 546 54,600
2021/11/17 544 544 530 531 24,100
2021/11/16 539 549 536 540 26,300
2021/11/15 544 544 526 536 36,400
2021/11/12 533 538 530 536 27,500
2021/11/11 547 550 531 538 24,300
2021/11/10 550 551 536 544 30,300
2021/11/09 555 560 544 551 35,400
2021/11/08 545 568 545 552 50,900
2021/11/05 536 543 532 540 18,300
2021/11/04 543 545 535 543 29,900
2021/11/02 539 550 536 542 41,500
2021/11/01 544 546 535 540 18,300
2021/10/29 540 546 535 539 29,800
2021/10/28 528 544 522 540 46,900
2021/10/27 547 547 524 531 71,900
2021/10/26 538 551 536 543 27,500
2021/10/25 533 540 520 536 56,000
2021/10/22 531 534 521 533 23,900
2021/10/21 543 556 529 531 61,500
2021/10/20 533 553 529 543 88,000
2021/10/19 543 545 530 533 30,400
2021/10/18 551 564 537 538 42,800
2021/10/15 549 555 537 554 41,100
2021/10/14 539 542 529 538 17,200
2021/10/13 546 550 532 539 29,900
2021/10/12 559 559 542 549 30,100
2021/10/11 550 565 541 556 50,200
2021/10/08 526 546 519 542 65,500
2021/10/07 533 540 515 522 93,000
2021/10/06 550 550 525 540 132,300
2021/10/05 541 551 521 542 72,600
2021/10/04 550 569 528 550 97,700
2021/10/01 530 532 511 525 118,900
2021/09/30 504 544 496 527 193,000
2021/09/29 450 507 446 505 484,300
2021/09/28 555 560 485 485 501,200
2021/09/27 567 605 567 585 176,500
2021/09/24 560 575 556 569 107,700
2021/09/22 548 555 538 543 60,900
2021/09/21 529 554 520 550 98,800
2021/09/17 537 552 534 545 41,100
2021/09/16 564 564 530 544 100,900
2021/09/15 574 574 554 562 89,300
2021/09/14 566 576 558 575 82,500
2021/09/13 553 560 545 560 49,800
2021/09/10 549 557 540 557 64,300
2021/09/09 548 556 545 549 43,900
2021/09/08 545 558 541 549 75,300
2021/09/07 548 550 532 549 66,000
2021/09/06 542 562 526 541 146,700
2021/09/03 508 523 502 522 57,900
2021/09/02 504 512 494 511 53,000
2021/09/01 489 506 486 506 74,000
2021/08/31 492 492 477 488 45,500
2021/08/30 495 496 487 493 58,100
2021/08/27 488 493 477 488 47,700
2021/08/26 484 498 484 493 52,100
2021/08/25 498 499 475 483 92,100
2021/08/24 460 487 459 484 152,200
2021/08/23 438 454 438 452 51,300
2021/08/20 440 447 431 433 99,100
2021/08/19 460 466 440 440 127,300
2021/08/18 455 465 436 465 164,300
2021/08/17 507 510 452 457 347,500
2021/08/16 511 526 504 505 167,600
2021/08/13 558 558 540 546 39,900
2021/08/12 567 568 556 560 53,000
2021/08/11 561 568 556 567 42,900
2021/08/10 537 563 535 562 97,200
2021/08/06 522 535 517 530 50,600
2021/08/05 531 535 519 522 66,500
2021/08/04 536 537 513 525 97,100
2021/08/03 548 554 536 536 59,700
2021/08/02 547 558 539 556 53,700
2021/07/30 555 558 544 549 56,200
2021/07/29 569 572 559 559 49,000
2021/07/28 585 587 564 569 62,600
2021/07/27 584 595 581 594 47,700
2021/07/26 581 596 577 584 80,900
2021/07/21 563 580 563 571 33,400
2021/07/20 556 577 552 560 109,100
2021/07/19 581 585 565 566 95,800
2021/07/16 590 596 588 591 18,600
2021/07/15 597 598 583 591 87,000
2021/07/14 608 609 598 600 52,900
2021/07/13 619 619 606 608 46,900
2021/07/12 607 614 597 614 78,400
2021/07/09 580 608 579 607 97,300
2021/07/08 595 595 578 588 98,200
2021/07/07 619 628 600 600 118,400
2021/07/06 611 631 606 625 111,000
2021/07/05 595 615 594 611 70,500
2021/07/02 581 606 581 594 69,400
2021/07/01 584 584 575 579 45,300
2021/06/30 594 599 580 585 81,900
2021/06/29 600 600 583 592 50,400
2021/06/28 604 606 598 601 42,800
2021/06/25 596 603 588 597 96,700
2021/06/24 611 612 585 586 141,700
2021/06/23 615 623 609 616 77,100
2021/06/22 617 627 608 616 118,300
2021/06/21 591 621 591 610 156,100
2021/06/18 633 638 609 609 183,200
2021/06/17 620 653 612 650 242,800
2021/06/16 640 653 624 628 185,900
2021/06/15 671 671 638 640 257,900
2021/06/14 692 701 670 676 192,200
2021/06/11 709 714 673 690 369,300
2021/06/10 729 733 701 718 257,400
2021/06/09 671 737 670 728 477,300
2021/06/08 649 667 648 661 72,700
2021/06/07 659 659 633 650 175,900
2021/06/04 647 677 637 649 275,500
2021/06/03 629 661 629 649 311,600
2021/06/02 590 619 587 619 137,300
2021/06/01 586 592 571 592 77,200
2021/05/31 573 585 569 576 87,000
2021/05/28 565 565 554 564 53,500
2021/05/27 572 586 560 561 121,100
2021/05/26 535 565 527 562 117,000
2021/05/25 543 543 533 535 55,600
2021/05/24 543 547 528 540 68,600
2021/05/21 536 545 530 543 62,400
2021/05/20 543 550 529 532 53,900
2021/05/19 543 543 525 537 79,800
2021/05/18 515 552 512 543 135,600
2021/05/17 516 532 502 505 104,900
2021/05/14 502 530 502 516 140,100
2021/05/13 542 547 532 532 76,900
2021/05/12 580 580 542 545 143,500
2021/05/11 589 590 573 576 66,100
2021/05/10 598 606 589 592 57,900
2021/05/07 594 605 587 598 80,500
2021/05/06 584 592 578 587 71,300
2021/04/30 567 585 564 574 49,300
2021/04/28 591 591 565 565 98,700
2021/04/27 586 607 574 595 150,500
2021/04/26 568 596 563 581 196,500
2021/04/23 563 564 542 552 103,100
2021/04/22 536 559 532 554 111,600
2021/04/21 530 550 523 530 191,600
2021/04/20 529 531 519 520 105,100
2021/04/19 542 548 529 534 67,600
2021/04/16 539 547 528 543 67,100
2021/04/15 554 558 538 542 43,500
2021/04/14 555 556 546 553 37,900
2021/04/13 563 569 552 555 47,000
2021/04/12 563 567 555 563 53,000
2021/04/09 555 565 552 564 48,100
2021/04/08 577 584 554 557 66,300
2021/04/07 581 583 577 581 39,000
2021/04/06 588 595 569 581 54,800
2021/04/05 579 586 579 585 31,700
2021/04/02 568 578 565 575 81,000
2021/04/01 583 585 561 568 98,500
2021/03/31 597 597 583 590 50,800
2021/03/30 584 604 582 595 50,800
2021/03/29 610 617 583 593 93,700
2021/03/26 592 611 591 610 96,500
2021/03/25 571 596 570 589 83,100
2021/03/24 608 616 564 570 229,400
2021/03/23 644 646 610 617 153,300
2021/03/22 627 654 625 643 149,000
2021/03/19 641 646 627 637 107,100
2021/03/18 650 657 642 650 84,500
2021/03/17 630 664 625 655 137,900
2021/03/16 645 648 633 640 105,700
2021/03/15 629 641 624 640 126,100
2021/03/12 626 631 614 622 180,400
2021/03/11 628 642 627 631 64,600
2021/03/10 630 644 626 635 57,700
2021/03/09 621 646 611 639 97,700
2021/03/08 646 656 624 629 125,000
2021/03/05 644 647 614 636 184,300
2021/03/04 657 659 629 653 189,600
2021/03/03 627 665 623 657 248,000
2021/03/02 630 649 605 613 207,000
2021/03/01 659 660 616 636 254,100
2021/02/26 634 655 610 642 288,100
2021/02/25 620 649 607 644 287,500
2021/02/24 578 633 573 600 481,400
2021/02/22 544 580 544 573 177,000
2021/02/19 535 544 522 535 100,600
2021/02/18 558 559 531 540 106,200
2021/02/17 508 561 508 552 321,500
2021/02/16 506 510 498 507 79,400
2021/02/15 498 516 497 505 96,600
2021/02/12 508 517 498 511 60,800
2021/02/10 503 513 498 508 81,900
2021/02/09 522 522 496 506 120,000
2021/02/08 523 539 519 525 146,100
2021/02/05 491 522 490 519 216,800
2021/02/04 494 497 482 486 85,900
2021/02/03 475 499 475 493 155,100
2021/02/02 458 475 455 473 73,000
2021/02/01 454 460 450 453 34,700
2021/01/29 466 470 453 454 84,500
2021/01/28 451 472 451 466 222,600
2021/01/27 463 468 457 458 75,000
2021/01/26 467 469 457 463 69,900
2021/01/25 456 467 450 465 115,300
2021/01/22 455 463 447 449 76,400
2021/01/21 456 458 450 455 50,500
2021/01/20 449 456 445 456 93,200
2021/01/19 434 448 431 446 76,400
2021/01/18 441 444 432 436 60,800
2021/01/15 451 451 441 444 34,300
2021/01/14 441 452 438 445 87,400
2021/01/13 439 443 432 441 41,700
2021/01/12 441 441 434 436 32,000
2021/01/08 435 439 427 439 72,000
2021/01/07 447 449 431 433 58,900
2021/01/06 426 443 420 443 99,400
2021/01/05 425 427 416 418 68,000
2021/01/04 447 447 425 427 100,900

このページの先頭へ