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
2022/12/30 1,064 1,083 1,041 1,077 57,900
2022/12/29 1,005 1,080 993 1,060 170,400
2022/12/28 1,020 1,025 986 997 130,500
2022/12/27 1,021 1,040 1,014 1,029 41,800
2022/12/26 992 1,021 991 1,008 41,000
2022/12/23 997 1,003 989 990 40,500
2022/12/22 1,011 1,027 1,005 1,009 46,800
2022/12/21 1,000 1,030 991 1,005 31,800
2022/12/20 1,041 1,042 988 1,014 90,700
2022/12/19 1,050 1,065 1,021 1,041 66,700
2022/12/16 1,093 1,114 1,057 1,061 64,200
2022/12/15 1,099 1,118 1,087 1,093 35,900
2022/12/14 1,105 1,105 1,066 1,092 61,300
2022/12/13 1,122 1,122 1,092 1,094 48,500
2022/12/12 1,062 1,124 1,056 1,120 64,700
2022/12/09 1,061 1,086 1,061 1,077 86,000
2022/12/08 1,054 1,075 1,037 1,069 68,100
2022/12/07 1,040 1,074 1,033 1,069 44,100
2022/12/06 1,060 1,060 1,012 1,046 62,300
2022/12/05 1,061 1,071 1,041 1,060 40,400
2022/12/02 1,062 1,081 1,038 1,076 53,900
2022/12/01 1,110 1,116 1,054 1,072 118,100
2022/11/30 1,030 1,128 1,029 1,121 380,200
2022/11/29 999 1,033 990 1,013 48,500
2022/11/28 1,005 1,017 983 994 52,900
2022/11/25 1,003 1,020 991 1,011 46,600
2022/11/24 1,005 1,020 989 1,000 44,100
2022/11/22 1,040 1,040 990 992 86,300
2022/11/21 1,066 1,074 1,040 1,041 50,400
2022/11/18 1,057 1,069 1,030 1,066 57,300
2022/11/17 983 1,075 975 1,057 191,400
2022/11/16 993 1,011 988 990 40,400
2022/11/15 998 1,041 981 990 127,700
2022/11/14 991 1,050 983 995 142,800
2022/11/11 1,011 1,015 966 998 79,000
2022/11/10 1,005 1,026 1,000 1,006 44,800
2022/11/09 1,017 1,030 1,002 1,019 82,900
2022/11/08 990 1,016 989 1,009 57,300
2022/11/07 988 1,004 956 1,001 64,700
2022/11/04 961 1,001 952 985 76,000
2022/11/02 908 962 901 959 89,000
2022/11/01 910 910 883 902 56,700
2022/10/31 864 911 864 911 65,300
2022/10/28 899 915 871 875 128,600
2022/10/27 929 929 883 906 100,800
2022/10/26 987 992 929 938 87,800
2022/10/25 972 991 954 987 50,500
2022/10/24 992 1,016 961 972 92,600
2022/10/21 1,016 1,030 961 989 115,200
2022/10/20 1,020 1,030 999 1,012 83,000
2022/10/19 1,039 1,039 1,005 1,017 59,500
2022/10/18 1,038 1,044 1,008 1,027 116,100
2022/10/17 996 1,030 995 1,019 112,800
2022/10/14 961 987 948 981 99,000
2022/10/13 969 981 921 931 151,300
2022/10/12 980 990 954 982 151,700
2022/10/11 975 1,009 953 976 234,400
2022/10/07 944 975 931 969 56,100
2022/10/06 935 964 930 950 55,200
2022/10/05 951 961 921 930 51,400
2022/10/04 933 965 919 936 104,800
2022/10/03 934 953 895 918 97,500
2022/09/30 918 938 897 928 109,600
2022/09/29 939 943 911 931 89,300
2022/09/28 920 929 881 920 72,100
2022/09/27 896 918 890 918 72,100
2022/09/26 900 910 870 885 92,500
2022/09/22 865 899 848 890 60,400
2022/09/21 840 877 830 869 51,100
2022/09/20 878 882 819 844 68,900
2022/09/16 888 900 857 878 71,400
2022/09/15 870 901 860 888 120,000
2022/09/14 822 852 805 849 114,900
2022/09/13 800 855 800 844 127,100
2022/09/12 798 819 793 793 87,500
2022/09/09 743 777 732 775 84,900
2022/09/08 737 765 735 740 82,000
2022/09/07 708 756 701 737 64,300
2022/09/06 720 738 710 712 43,700
2022/09/05 760 763 713 713 75,000
2022/09/02 778 782 754 767 35,000
2022/09/01 769 770 743 770 62,700
2022/08/31 742 785 742 776 63,300
2022/08/30 709 755 706 749 117,100
2022/08/29 690 721 690 707 30,200
2022/08/26 709 716 701 714 22,700
2022/08/25 703 723 696 707 84,900
2022/08/24 698 702 688 701 32,700
2022/08/23 693 713 688 702 55,000
2022/08/22 689 707 677 700 45,700
2022/08/19 701 717 693 699 126,600
2022/08/18 665 708 658 706 124,200
2022/08/17 665 675 662 672 77,800
2022/08/16 658 670 655 665 59,500
2022/08/15 674 676 639 662 148,900
2022/08/12 618 634 607 634 98,300
2022/08/10 606 616 606 615 21,200
2022/08/09 617 617 600 616 26,300
2022/08/08 617 624 606 617 60,700
2022/08/05 609 628 598 625 47,700
2022/08/04 602 618 600 617 17,200
2022/08/03 599 604 594 602 14,600
2022/08/02 601 602 592 595 15,100
2022/08/01 585 601 583 600 28,100
2022/07/29 581 581 573 577 11,600
2022/07/28 573 581 570 581 15,800
2022/07/27 573 573 563 570 23,200
2022/07/26 571 574 567 570 6,600
2022/07/25 564 570 562 570 11,200
2022/07/22 578 578 564 567 18,800
2022/07/21 574 583 574 575 10,200
2022/07/20 574 579 565 576 37,700
2022/07/19 574 579 557 564 23,300
2022/07/15 587 587 557 565 26,500
2022/07/14 560 565 559 560 5,900
2022/07/13 556 559 547 556 12,300
2022/07/12 567 567 548 549 28,700
2022/07/11 566 577 564 565 24,900
2022/07/08 558 572 558 561 29,900
2022/07/07 578 578 555 559 39,000
2022/07/06 597 597 573 583 48,600
2022/07/05 609 611 597 598 21,900
2022/07/04 600 609 589 609 31,900
2022/07/01 616 616 596 602 38,500
2022/06/30 624 628 601 608 43,800
2022/06/29 615 625 611 625 40,200
2022/06/28 606 625 606 616 15,700
2022/06/27 608 618 595 606 62,600
2022/06/24 612 620 607 615 27,800
2022/06/23 620 627 610 617 19,400
2022/06/22 630 630 613 620 26,000
2022/06/21 623 631 610 622 22,700
2022/06/20 635 647 613 613 30,800
2022/06/17 617 638 615 630 29,500
2022/06/16 640 657 625 635 58,000
2022/06/15 638 639 609 624 57,500
2022/06/14 641 643 621 638 73,800
2022/06/13 655 678 650 651 27,700
2022/06/10 682 689 660 665 67,100
2022/06/09 701 711 691 691 38,100
2022/06/08 714 716 703 703 25,100
2022/06/07 702 723 692 696 22,100
2022/06/06 700 725 675 705 67,000
2022/06/03 708 712 682 707 66,700
2022/06/02 714 717 702 708 22,500
2022/06/01 705 713 695 712 37,800
2022/05/31 715 715 692 705 56,700
2022/05/30 709 724 705 715 87,900
2022/05/27 684 709 682 701 87,600
2022/05/26 669 680 669 675 12,700
2022/05/25 677 677 653 660 34,600
2022/05/24 691 691 671 677 33,500
2022/05/23 690 691 675 690 47,800
2022/05/20 660 689 659 685 40,300
2022/05/19 664 667 654 655 29,800
2022/05/18 649 674 647 672 62,100
2022/05/17 650 650 636 643 20,500
2022/05/16 649 654 633 641 42,600
2022/05/13 624 628 618 628 15,200
2022/05/12 615 627 615 622 17,500
2022/05/11 611 627 611 624 31,500
2022/05/10 622 624 603 620 17,200
2022/05/09 622 628 607 622 35,500
2022/05/06 624 625 608 615 38,000
2022/05/02 617 625 604 620 26,500
2022/04/28 613 618 594 613 21,700
2022/04/27 588 618 588 613 30,200
2022/04/26 598 607 585 600 8,900
2022/04/25 595 603 589 600 15,400
2022/04/22 603 609 595 605 11,900
2022/04/21 603 608 591 607 20,200
2022/04/20 612 615 602 604 14,600
2022/04/19 591 609 584 606 20,100
2022/04/18 581 595 575 591 9,500
2022/04/15 582 600 582 583 12,000
2022/04/14 586 604 585 600 16,100
2022/04/13 577 588 572 583 16,500
2022/04/12 598 598 573 573 20,300
2022/04/11 587 604 584 602 19,600
2022/04/08 603 607 587 600 28,700
2022/04/07 596 601 573 600 34,800
2022/04/06 612 614 601 607 13,600
2022/04/05 612 619 608 616 19,200
2022/04/04 615 615 606 609 17,900
2022/04/01 623 623 590 607 32,700
2022/03/31 624 627 608 626 38,500
2022/03/30 611 629 609 629 35,800
2022/03/29 604 611 585 611 32,500
2022/03/28 580 604 567 602 47,900
2022/03/25 561 582 560 580 41,200
2022/03/24 544 562 542 559 16,700
2022/03/23 565 568 550 550 24,500
2022/03/22 569 569 544 559 26,100
2022/03/18 552 562 551 561 17,600
2022/03/17 550 555 544 554 21,500
2022/03/16 539 550 531 550 23,100
2022/03/15 541 549 537 549 22,200
2022/03/14 520 544 518 540 29,400
2022/03/11 528 536 517 517 21,000
2022/03/10 524 542 524 538 45,400
2022/03/09 514 525 511 518 30,000
2022/03/08 502 524 501 522 48,500
2022/03/07 508 522 497 518 46,000
2022/03/04 514 521 506 518 28,600
2022/03/03 517 519 512 517 14,000
2022/03/02 519 519 502 514 27,600
2022/03/01 510 513 502 502 24,500
2022/02/28 505 514 496 511 25,300
2022/02/25 477 506 477 505 33,800
2022/02/24 482 491 476 485 32,900
2022/02/22 509 509 491 497 22,300
2022/02/21 511 516 506 512 16,700
2022/02/18 520 530 517 522 20,400
2022/02/17 502 532 502 530 43,500
2022/02/16 520 522 507 522 39,000
2022/02/15 500 519 499 500 56,300
2022/02/14 493 493 478 486 17,400
2022/02/10 493 498 488 493 20,400
2022/02/09 489 493 480 492 10,800
2022/02/08 476 492 476 489 21,200
2022/02/07 476 486 472 472 24,200
2022/02/04 477 495 471 492 20,100
2022/02/03 484 489 475 477 19,000
2022/02/02 471 486 471 485 20,000
2022/02/01 453 471 453 471 19,500
2022/01/31 447 467 447 463 25,300
2022/01/28 448 458 443 454 22,900
2022/01/27 459 465 440 440 30,800
2022/01/26 451 464 451 459 14,300
2022/01/25 461 464 451 454 30,600
2022/01/24 468 469 460 464 15,700
2022/01/21 457 476 457 476 30,500
2022/01/20 456 475 455 470 29,100
2022/01/19 482 482 458 459 66,700
2022/01/18 476 486 472 477 19,600
2022/01/17 478 478 465 472 23,600
2022/01/14 475 475 456 462 23,100
2022/01/13 481 481 468 472 18,400
2022/01/12 477 484 476 481 15,000
2022/01/11 468 470 460 470 21,400
2022/01/07 491 491 461 468 26,800
2022/01/06 494 495 475 475 51,000
2022/01/05 504 504 494 498 26,600
2022/01/04 506 507 491 504 39,800

このページの先頭へ