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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,775 | 1,779 | 1,732 | 1,756 | 72,200 |
| 2023/12/28 | 1,770 | 1,811 | 1,746 | 1,784 | 134,800 |
| 2023/12/27 | 1,839 | 1,839 | 1,787 | 1,810 | 120,800 |
| 2023/12/26 | 1,855 | 1,884 | 1,802 | 1,832 | 73,700 |
| 2023/12/25 | 1,790 | 1,910 | 1,774 | 1,887 | 201,100 |
| 2023/12/22 | 1,741 | 1,771 | 1,726 | 1,750 | 100,300 |
| 2023/12/21 | 1,782 | 1,782 | 1,719 | 1,738 | 112,600 |
| 2023/12/20 | 1,808 | 1,829 | 1,783 | 1,788 | 57,000 |
| 2023/12/19 | 1,734 | 1,796 | 1,712 | 1,796 | 75,400 |
| 2023/12/18 | 1,736 | 1,760 | 1,721 | 1,741 | 48,100 |
| 2023/12/15 | 1,714 | 1,759 | 1,683 | 1,753 | 122,000 |
| 2023/12/14 | 1,835 | 1,843 | 1,701 | 1,705 | 256,000 |
| 2023/12/13 | 1,915 | 1,946 | 1,871 | 1,871 | 53,200 |
| 2023/12/12 | 1,930 | 1,932 | 1,868 | 1,907 | 49,900 |
| 2023/12/11 | 1,870 | 1,926 | 1,866 | 1,915 | 80,900 |
| 2023/12/08 | 1,825 | 1,857 | 1,816 | 1,852 | 90,800 |
| 2023/12/07 | 1,838 | 1,889 | 1,837 | 1,852 | 60,100 |
| 2023/12/06 | 1,878 | 1,883 | 1,833 | 1,838 | 74,100 |
| 2023/12/05 | 1,951 | 1,951 | 1,862 | 1,862 | 77,900 |
| 2023/12/04 | 1,870 | 1,947 | 1,864 | 1,941 | 62,000 |
| 2023/12/01 | 1,941 | 1,949 | 1,881 | 1,890 | 67,900 |
| 2023/11/30 | 1,869 | 1,941 | 1,850 | 1,941 | 80,400 |
| 2023/11/29 | 1,920 | 1,973 | 1,900 | 1,903 | 54,900 |
| 2023/11/28 | 1,950 | 1,996 | 1,915 | 1,929 | 76,000 |
| 2023/11/27 | 1,949 | 1,989 | 1,949 | 1,954 | 61,100 |
| 2023/11/24 | 1,982 | 2,028 | 1,956 | 1,961 | 162,900 |
| 2023/11/22 | 1,943 | 1,963 | 1,916 | 1,958 | 65,800 |
| 2023/11/21 | 1,982 | 1,991 | 1,922 | 1,927 | 128,800 |
| 2023/11/20 | 1,848 | 2,017 | 1,848 | 1,959 | 309,900 |
| 2023/11/17 | 1,740 | 1,846 | 1,740 | 1,833 | 168,900 |
| 2023/11/16 | 1,874 | 1,874 | 1,732 | 1,743 | 359,800 |
| 2023/11/15 | 1,915 | 1,978 | 1,837 | 1,840 | 567,200 |
| 2023/11/14 | 1,795 | 1,795 | 1,710 | 1,795 | 554,300 |
| 2023/11/13 | 1,515 | 1,540 | 1,480 | 1,495 | 147,500 |
| 2023/11/10 | 1,459 | 1,489 | 1,449 | 1,488 | 61,900 |
| 2023/11/09 | 1,490 | 1,498 | 1,466 | 1,479 | 65,900 |
| 2023/11/08 | 1,521 | 1,525 | 1,484 | 1,486 | 70,300 |
| 2023/11/07 | 1,530 | 1,549 | 1,493 | 1,499 | 61,500 |
| 2023/11/06 | 1,560 | 1,571 | 1,535 | 1,546 | 58,300 |
| 2023/11/02 | 1,570 | 1,570 | 1,509 | 1,541 | 108,300 |
| 2023/11/01 | 1,589 | 1,589 | 1,551 | 1,561 | 66,900 |
| 2023/10/31 | 1,503 | 1,579 | 1,457 | 1,570 | 170,400 |
| 2023/10/30 | 1,500 | 1,528 | 1,479 | 1,520 | 180,000 |
| 2023/10/27 | 1,453 | 1,545 | 1,444 | 1,540 | 135,400 |
| 2023/10/26 | 1,442 | 1,475 | 1,420 | 1,469 | 160,200 |
| 2023/10/25 | 1,421 | 1,534 | 1,421 | 1,502 | 339,400 |
| 2023/10/24 | 1,341 | 1,389 | 1,299 | 1,384 | 169,000 |
| 2023/10/23 | 1,394 | 1,406 | 1,341 | 1,341 | 168,300 |
| 2023/10/20 | 1,426 | 1,434 | 1,393 | 1,424 | 155,700 |
| 2023/10/19 | 1,442 | 1,449 | 1,417 | 1,441 | 129,400 |
| 2023/10/18 | 1,476 | 1,476 | 1,431 | 1,472 | 90,200 |
| 2023/10/17 | 1,504 | 1,504 | 1,448 | 1,459 | 97,700 |
| 2023/10/16 | 1,549 | 1,549 | 1,470 | 1,474 | 205,900 |
| 2023/10/13 | 1,562 | 1,570 | 1,535 | 1,553 | 151,400 |
| 2023/10/12 | 1,589 | 1,589 | 1,563 | 1,578 | 51,700 |
| 2023/10/11 | 1,630 | 1,642 | 1,585 | 1,588 | 68,700 |
| 2023/10/10 | 1,665 | 1,665 | 1,603 | 1,628 | 116,600 |
| 2023/10/06 | 1,658 | 1,678 | 1,625 | 1,625 | 52,400 |
| 2023/10/05 | 1,650 | 1,694 | 1,625 | 1,655 | 82,400 |
| 2023/10/04 | 1,691 | 1,693 | 1,629 | 1,629 | 122,700 |
| 2023/10/03 | 1,726 | 1,752 | 1,680 | 1,693 | 113,300 |
| 2023/10/02 | 1,740 | 1,788 | 1,734 | 1,741 | 138,400 |
| 2023/09/29 | 1,744 | 1,761 | 1,702 | 1,738 | 137,400 |
| 2023/09/28 | 1,706 | 1,729 | 1,674 | 1,704 | 118,700 |
| 2023/09/27 | 1,661 | 1,708 | 1,661 | 1,706 | 84,500 |
| 2023/09/26 | 1,730 | 1,730 | 1,634 | 1,658 | 166,100 |
| 2023/09/25 | 1,764 | 1,769 | 1,732 | 1,736 | 108,000 |
| 2023/09/22 | 1,726 | 1,815 | 1,710 | 1,794 | 217,000 |
| 2023/09/21 | 1,697 | 1,764 | 1,694 | 1,740 | 127,500 |
| 2023/09/20 | 1,697 | 1,732 | 1,681 | 1,717 | 89,800 |
| 2023/09/19 | 1,753 | 1,753 | 1,695 | 1,707 | 102,000 |
| 2023/09/15 | 1,735 | 1,759 | 1,714 | 1,753 | 122,900 |
| 2023/09/14 | 1,695 | 1,735 | 1,694 | 1,726 | 111,600 |
| 2023/09/13 | 1,698 | 1,733 | 1,664 | 1,731 | 103,900 |
| 2023/09/12 | 1,700 | 1,724 | 1,680 | 1,721 | 82,600 |
| 2023/09/11 | 1,696 | 1,701 | 1,673 | 1,700 | 74,400 |
| 2023/09/08 | 1,733 | 1,736 | 1,677 | 1,697 | 126,700 |
| 2023/09/07 | 1,674 | 1,761 | 1,660 | 1,750 | 205,400 |
| 2023/09/06 | 1,725 | 1,737 | 1,666 | 1,676 | 130,900 |
| 2023/09/05 | 1,786 | 1,788 | 1,723 | 1,725 | 135,900 |
| 2023/09/04 | 1,768 | 1,793 | 1,746 | 1,790 | 127,200 |
| 2023/09/01 | 1,732 | 1,755 | 1,702 | 1,750 | 148,300 |
| 2023/08/31 | 1,722 | 1,761 | 1,713 | 1,744 | 125,200 |
| 2023/08/30 | 1,749 | 1,755 | 1,703 | 1,730 | 102,700 |
| 2023/08/29 | 1,706 | 1,756 | 1,701 | 1,750 | 130,400 |
| 2023/08/28 | 1,740 | 1,767 | 1,682 | 1,713 | 140,200 |
| 2023/08/25 | 1,731 | 1,834 | 1,721 | 1,770 | 165,200 |
| 2023/08/24 | 1,790 | 1,790 | 1,709 | 1,755 | 127,400 |
| 2023/08/23 | 1,728 | 1,800 | 1,691 | 1,789 | 173,100 |
| 2023/08/22 | 1,709 | 1,741 | 1,663 | 1,728 | 226,000 |
| 2023/08/21 | 1,746 | 1,750 | 1,685 | 1,710 | 231,800 |
| 2023/08/18 | 1,798 | 1,822 | 1,763 | 1,786 | 217,400 |
| 2023/08/17 | 1,853 | 1,883 | 1,769 | 1,832 | 276,300 |
| 2023/08/16 | 1,800 | 1,888 | 1,789 | 1,863 | 292,300 |
| 2023/08/15 | 1,617 | 1,802 | 1,554 | 1,763 | 727,500 |
| 2023/08/14 | 1,600 | 1,622 | 1,580 | 1,601 | 209,200 |
| 2023/08/10 | 1,512 | 1,602 | 1,512 | 1,583 | 210,600 |
| 2023/08/09 | 1,538 | 1,538 | 1,493 | 1,496 | 152,400 |
| 2023/08/08 | 1,563 | 1,641 | 1,551 | 1,566 | 193,300 |
| 2023/08/07 | 1,535 | 1,549 | 1,503 | 1,549 | 91,200 |
| 2023/08/04 | 1,500 | 1,618 | 1,486 | 1,552 | 233,700 |
| 2023/08/03 | 1,484 | 1,532 | 1,464 | 1,500 | 113,700 |
| 2023/08/02 | 1,462 | 1,491 | 1,457 | 1,472 | 130,700 |
| 2023/08/01 | 1,482 | 1,512 | 1,444 | 1,462 | 145,200 |
| 2023/07/31 | 1,523 | 1,542 | 1,474 | 1,489 | 155,100 |
| 2023/07/28 | 1,479 | 1,519 | 1,445 | 1,519 | 368,200 |
| 2023/07/27 | 1,460 | 1,537 | 1,458 | 1,483 | 207,100 |
| 2023/07/26 | 1,447 | 1,461 | 1,435 | 1,458 | 99,700 |
| 2023/07/25 | 1,440 | 1,452 | 1,400 | 1,447 | 123,900 |
| 2023/07/24 | 1,399 | 1,473 | 1,398 | 1,429 | 245,900 |
| 2023/07/21 | 1,388 | 1,395 | 1,347 | 1,376 | 122,400 |
| 2023/07/20 | 1,383 | 1,435 | 1,378 | 1,397 | 92,100 |
| 2023/07/19 | 1,413 | 1,417 | 1,388 | 1,400 | 94,700 |
| 2023/07/18 | 1,411 | 1,440 | 1,378 | 1,401 | 135,600 |
| 2023/07/14 | 1,483 | 1,483 | 1,391 | 1,408 | 117,600 |
| 2023/07/13 | 1,429 | 1,431 | 1,384 | 1,396 | 229,300 |
| 2023/07/12 | 1,444 | 1,495 | 1,431 | 1,459 | 242,200 |
| 2023/07/11 | 1,325 | 1,428 | 1,318 | 1,428 | 163,600 |
| 2023/07/10 | 1,320 | 1,333 | 1,305 | 1,327 | 40,600 |
| 2023/07/07 | 1,298 | 1,342 | 1,296 | 1,322 | 63,200 |
| 2023/07/06 | 1,361 | 1,361 | 1,315 | 1,322 | 78,700 |
| 2023/07/05 | 1,350 | 1,370 | 1,340 | 1,355 | 45,600 |
| 2023/07/04 | 1,339 | 1,367 | 1,339 | 1,350 | 42,100 |
| 2023/07/03 | 1,340 | 1,371 | 1,333 | 1,348 | 51,300 |
| 2023/06/30 | 1,343 | 1,368 | 1,333 | 1,340 | 43,900 |
| 2023/06/29 | 1,327 | 1,380 | 1,327 | 1,340 | 78,900 |
| 2023/06/28 | 1,334 | 1,336 | 1,297 | 1,317 | 68,200 |
| 2023/06/27 | 1,310 | 1,325 | 1,283 | 1,322 | 100,800 |
| 2023/06/26 | 1,358 | 1,370 | 1,321 | 1,333 | 116,400 |
| 2023/06/23 | 1,346 | 1,378 | 1,339 | 1,350 | 96,200 |
| 2023/06/22 | 1,360 | 1,399 | 1,339 | 1,341 | 98,200 |
| 2023/06/21 | 1,319 | 1,385 | 1,310 | 1,360 | 149,200 |
| 2023/06/20 | 1,255 | 1,310 | 1,255 | 1,300 | 140,700 |
| 2023/06/19 | 1,234 | 1,272 | 1,226 | 1,250 | 91,900 |
| 2023/06/16 | 1,178 | 1,219 | 1,160 | 1,213 | 89,200 |
| 2023/06/15 | 1,194 | 1,204 | 1,175 | 1,178 | 73,700 |
| 2023/06/14 | 1,220 | 1,230 | 1,192 | 1,197 | 85,300 |
| 2023/06/13 | 1,250 | 1,260 | 1,227 | 1,236 | 76,300 |
| 2023/06/12 | 1,250 | 1,257 | 1,226 | 1,249 | 47,800 |
| 2023/06/09 | 1,265 | 1,265 | 1,228 | 1,244 | 77,800 |
| 2023/06/08 | 1,300 | 1,307 | 1,242 | 1,250 | 126,600 |
| 2023/06/07 | 1,336 | 1,348 | 1,295 | 1,322 | 88,100 |
| 2023/06/06 | 1,372 | 1,372 | 1,324 | 1,336 | 92,700 |
| 2023/06/05 | 1,386 | 1,389 | 1,339 | 1,377 | 64,400 |
| 2023/06/02 | 1,398 | 1,420 | 1,370 | 1,375 | 60,400 |
| 2023/06/01 | 1,342 | 1,398 | 1,329 | 1,385 | 67,400 |
| 2023/05/31 | 1,338 | 1,379 | 1,336 | 1,343 | 83,900 |
| 2023/05/30 | 1,329 | 1,350 | 1,320 | 1,338 | 42,100 |
| 2023/05/29 | 1,352 | 1,352 | 1,306 | 1,327 | 63,500 |
| 2023/05/26 | 1,319 | 1,357 | 1,306 | 1,337 | 95,400 |
| 2023/05/25 | 1,303 | 1,329 | 1,290 | 1,319 | 100,900 |
| 2023/05/24 | 1,337 | 1,357 | 1,288 | 1,321 | 136,300 |
| 2023/05/23 | 1,472 | 1,475 | 1,341 | 1,354 | 273,600 |
| 2023/05/22 | 1,442 | 1,519 | 1,435 | 1,472 | 123,000 |
| 2023/05/19 | 1,492 | 1,492 | 1,445 | 1,449 | 106,600 |
| 2023/05/18 | 1,510 | 1,515 | 1,447 | 1,462 | 74,500 |
| 2023/05/17 | 1,465 | 1,515 | 1,452 | 1,497 | 97,200 |
| 2023/05/16 | 1,423 | 1,486 | 1,353 | 1,471 | 167,000 |
| 2023/05/15 | 1,463 | 1,512 | 1,418 | 1,425 | 241,300 |
| 2023/05/12 | 1,497 | 1,515 | 1,450 | 1,493 | 153,200 |
| 2023/05/11 | 1,487 | 1,511 | 1,458 | 1,508 | 82,300 |
| 2023/05/10 | 1,538 | 1,559 | 1,510 | 1,510 | 97,400 |
| 2023/05/09 | 1,557 | 1,561 | 1,502 | 1,521 | 124,500 |
| 2023/05/08 | 1,471 | 1,556 | 1,471 | 1,543 | 153,000 |
| 2023/05/02 | 1,451 | 1,487 | 1,435 | 1,467 | 83,300 |
| 2023/05/01 | 1,491 | 1,495 | 1,454 | 1,470 | 75,700 |
| 2023/04/28 | 1,487 | 1,487 | 1,439 | 1,468 | 74,000 |
| 2023/04/27 | 1,456 | 1,484 | 1,443 | 1,470 | 112,300 |
| 2023/04/26 | 1,467 | 1,479 | 1,430 | 1,464 | 61,600 |
| 2023/04/25 | 1,467 | 1,505 | 1,450 | 1,483 | 104,000 |
| 2023/04/24 | 1,427 | 1,478 | 1,427 | 1,470 | 92,200 |
| 2023/04/21 | 1,392 | 1,412 | 1,367 | 1,401 | 119,500 |
| 2023/04/20 | 1,413 | 1,448 | 1,403 | 1,403 | 57,000 |
| 2023/04/19 | 1,423 | 1,430 | 1,382 | 1,429 | 66,900 |
| 2023/04/18 | 1,430 | 1,455 | 1,418 | 1,422 | 82,100 |
| 2023/04/17 | 1,446 | 1,453 | 1,413 | 1,430 | 50,600 |
| 2023/04/14 | 1,471 | 1,487 | 1,420 | 1,449 | 95,400 |
| 2023/04/13 | 1,496 | 1,510 | 1,456 | 1,487 | 65,000 |
| 2023/04/12 | 1,498 | 1,502 | 1,459 | 1,496 | 84,700 |
| 2023/04/11 | 1,508 | 1,518 | 1,492 | 1,502 | 89,300 |
| 2023/04/10 | 1,448 | 1,509 | 1,434 | 1,499 | 171,700 |
| 2023/04/07 | 1,429 | 1,475 | 1,422 | 1,432 | 126,500 |
| 2023/04/06 | 1,416 | 1,433 | 1,400 | 1,411 | 72,800 |
| 2023/04/05 | 1,413 | 1,456 | 1,399 | 1,400 | 119,300 |
| 2023/04/04 | 1,388 | 1,467 | 1,388 | 1,413 | 232,500 |
| 2023/04/03 | 1,373 | 1,411 | 1,369 | 1,393 | 146,600 |
| 2023/03/31 | 1,388 | 1,391 | 1,354 | 1,369 | 117,100 |
| 2023/03/30 | 1,374 | 1,382 | 1,364 | 1,378 | 58,600 |
| 2023/03/29 | 1,355 | 1,389 | 1,344 | 1,376 | 66,700 |
| 2023/03/28 | 1,364 | 1,377 | 1,331 | 1,356 | 52,600 |
| 2023/03/27 | 1,362 | 1,402 | 1,355 | 1,371 | 62,900 |
| 2023/03/24 | 1,370 | 1,398 | 1,356 | 1,386 | 121,200 |
| 2023/03/23 | 1,288 | 1,363 | 1,269 | 1,362 | 104,200 |
| 2023/03/22 | 1,278 | 1,300 | 1,275 | 1,287 | 96,500 |
| 2023/03/20 | 1,257 | 1,286 | 1,225 | 1,257 | 124,900 |
| 2023/03/17 | 1,175 | 1,263 | 1,173 | 1,259 | 170,100 |
| 2023/03/16 | 1,176 | 1,176 | 1,135 | 1,156 | 122,100 |
| 2023/03/15 | 1,200 | 1,214 | 1,166 | 1,206 | 108,900 |
| 2023/03/14 | 1,229 | 1,236 | 1,173 | 1,180 | 127,300 |
| 2023/03/13 | 1,277 | 1,286 | 1,246 | 1,246 | 96,300 |
| 2023/03/10 | 1,311 | 1,319 | 1,287 | 1,307 | 130,700 |
| 2023/03/09 | 1,355 | 1,366 | 1,318 | 1,327 | 119,200 |
| 2023/03/08 | 1,348 | 1,382 | 1,330 | 1,352 | 92,600 |
| 2023/03/07 | 1,361 | 1,385 | 1,345 | 1,355 | 95,200 |
| 2023/03/06 | 1,394 | 1,400 | 1,336 | 1,343 | 130,800 |
| 2023/03/03 | 1,400 | 1,418 | 1,375 | 1,377 | 99,900 |
| 2023/03/02 | 1,365 | 1,398 | 1,347 | 1,397 | 110,200 |
| 2023/03/01 | 1,322 | 1,363 | 1,300 | 1,352 | 126,200 |
| 2023/02/28 | 1,262 | 1,323 | 1,258 | 1,323 | 85,000 |
| 2023/02/27 | 1,284 | 1,296 | 1,252 | 1,284 | 77,300 |
| 2023/02/24 | 1,324 | 1,330 | 1,282 | 1,314 | 68,100 |
| 2023/02/22 | 1,271 | 1,330 | 1,265 | 1,323 | 123,200 |
| 2023/02/21 | 1,248 | 1,301 | 1,229 | 1,292 | 90,600 |
| 2023/02/20 | 1,268 | 1,288 | 1,229 | 1,248 | 136,900 |
| 2023/02/17 | 1,209 | 1,335 | 1,196 | 1,281 | 310,300 |
| 2023/02/16 | 1,182 | 1,210 | 1,154 | 1,207 | 95,200 |
| 2023/02/15 | 1,171 | 1,241 | 1,130 | 1,182 | 165,900 |
| 2023/02/14 | 1,210 | 1,246 | 1,122 | 1,179 | 232,000 |
| 2023/02/13 | 1,186 | 1,189 | 1,155 | 1,162 | 106,200 |
| 2023/02/10 | 1,190 | 1,193 | 1,154 | 1,176 | 66,000 |
| 2023/02/09 | 1,174 | 1,209 | 1,174 | 1,186 | 87,400 |
| 2023/02/08 | 1,190 | 1,199 | 1,164 | 1,190 | 66,200 |
| 2023/02/07 | 1,190 | 1,200 | 1,182 | 1,192 | 32,000 |
| 2023/02/06 | 1,197 | 1,203 | 1,171 | 1,188 | 60,100 |
| 2023/02/03 | 1,186 | 1,230 | 1,186 | 1,197 | 66,800 |
| 2023/02/02 | 1,195 | 1,214 | 1,165 | 1,192 | 96,200 |
| 2023/02/01 | 1,195 | 1,250 | 1,191 | 1,219 | 279,800 |
| 2023/01/31 | 1,177 | 1,218 | 1,159 | 1,188 | 121,400 |
| 2023/01/30 | 1,159 | 1,184 | 1,150 | 1,172 | 151,700 |
| 2023/01/27 | 1,162 | 1,187 | 1,143 | 1,165 | 104,000 |
| 2023/01/26 | 1,160 | 1,208 | 1,135 | 1,169 | 228,300 |
| 2023/01/25 | 1,099 | 1,160 | 1,090 | 1,149 | 229,300 |
| 2023/01/24 | 1,090 | 1,117 | 1,069 | 1,099 | 63,400 |
| 2023/01/23 | 1,085 | 1,110 | 1,085 | 1,090 | 147,400 |
| 2023/01/20 | 1,042 | 1,087 | 1,042 | 1,085 | 121,300 |
| 2023/01/19 | 1,027 | 1,064 | 1,003 | 1,045 | 79,100 |
| 2023/01/18 | 1,001 | 1,034 | 978 | 1,028 | 150,000 |
| 2023/01/17 | 1,070 | 1,072 | 978 | 1,003 | 242,900 |
| 2023/01/16 | 1,100 | 1,100 | 1,049 | 1,072 | 160,500 |
| 2023/01/13 | 1,070 | 1,111 | 1,066 | 1,107 | 144,900 |
| 2023/01/12 | 1,091 | 1,091 | 1,023 | 1,070 | 154,100 |
| 2023/01/11 | 1,084 | 1,101 | 1,068 | 1,098 | 135,100 |
| 2023/01/10 | 1,030 | 1,083 | 1,030 | 1,082 | 184,900 |
| 2023/01/06 | 1,001 | 1,038 | 995 | 1,038 | 50,900 |
| 2023/01/05 | 1,015 | 1,022 | 993 | 1,015 | 64,000 |
| 2023/01/04 | 1,056 | 1,060 | 972 | 989 | 150,800 |