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 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,215 | 2,327 | 2,205 | 2,294 | 106,300 |
| 2024/05/01 | 2,219 | 2,250 | 2,195 | 2,217 | 147,200 |
| 2024/04/30 | 2,179 | 2,239 | 2,165 | 2,239 | 127,300 |
| 2024/04/26 | 2,141 | 2,154 | 2,088 | 2,146 | 158,300 |
| 2024/04/25 | 2,230 | 2,233 | 2,090 | 2,099 | 210,800 |
| 2024/04/24 | 2,185 | 2,239 | 2,160 | 2,231 | 127,500 |
| 2024/04/23 | 2,119 | 2,180 | 2,119 | 2,157 | 82,900 |
| 2024/04/22 | 2,145 | 2,159 | 2,068 | 2,088 | 135,600 |
| 2024/04/19 | 2,205 | 2,231 | 2,101 | 2,124 | 150,300 |
| 2024/04/18 | 2,100 | 2,205 | 2,080 | 2,184 | 107,200 |
| 2024/04/17 | 2,160 | 2,203 | 2,102 | 2,102 | 149,000 |
| 2024/04/16 | 2,180 | 2,210 | 2,144 | 2,164 | 116,200 |
| 2024/04/15 | 2,241 | 2,259 | 2,184 | 2,209 | 107,800 |
| 2024/04/12 | 2,279 | 2,308 | 2,223 | 2,265 | 105,700 |
| 2024/04/11 | 2,279 | 2,305 | 2,264 | 2,279 | 81,900 |
| 2024/04/10 | 2,356 | 2,365 | 2,303 | 2,304 | 61,400 |
| 2024/04/09 | 2,328 | 2,382 | 2,327 | 2,346 | 81,700 |
| 2024/04/08 | 2,317 | 2,386 | 2,300 | 2,317 | 121,700 |
| 2024/04/05 | 2,302 | 2,350 | 2,237 | 2,286 | 151,800 |
| 2024/04/04 | 2,368 | 2,419 | 2,331 | 2,352 | 89,600 |
| 2024/04/03 | 2,324 | 2,381 | 2,307 | 2,340 | 74,400 |
| 2024/04/02 | 2,385 | 2,400 | 2,322 | 2,361 | 77,900 |
| 2024/04/01 | 2,455 | 2,455 | 2,360 | 2,363 | 103,800 |
| 2024/03/29 | 2,421 | 2,468 | 2,409 | 2,442 | 80,200 |
| 2024/03/28 | 2,471 | 2,503 | 2,378 | 2,398 | 120,600 |
| 2024/03/27 | 2,428 | 2,503 | 2,384 | 2,488 | 232,100 |
| 2024/03/26 | 2,528 | 2,566 | 2,483 | 2,522 | 131,100 |
| 2024/03/25 | 2,380 | 2,547 | 2,375 | 2,505 | 251,800 |
| 2024/03/22 | 2,393 | 2,459 | 2,351 | 2,403 | 190,800 |
| 2024/03/21 | 2,434 | 2,434 | 2,333 | 2,388 | 205,500 |
| 2024/03/19 | 2,436 | 2,505 | 2,353 | 2,420 | 171,800 |
| 2024/03/18 | 2,404 | 2,420 | 2,356 | 2,373 | 133,200 |
| 2024/03/15 | 2,350 | 2,445 | 2,301 | 2,420 | 159,000 |
| 2024/03/14 | 2,287 | 2,386 | 2,277 | 2,365 | 233,300 |
| 2024/03/13 | 2,223 | 2,319 | 2,204 | 2,300 | 140,800 |
| 2024/03/12 | 2,102 | 2,215 | 2,098 | 2,210 | 119,700 |
| 2024/03/11 | 2,170 | 2,182 | 2,081 | 2,098 | 152,700 |
| 2024/03/08 | 2,187 | 2,290 | 2,112 | 2,205 | 189,200 |
| 2024/03/07 | 2,216 | 2,244 | 2,158 | 2,236 | 163,200 |
| 2024/03/06 | 2,069 | 2,210 | 2,047 | 2,198 | 165,600 |
| 2024/03/05 | 2,026 | 2,066 | 1,986 | 2,066 | 69,900 |
| 2024/03/04 | 2,021 | 2,079 | 1,989 | 2,026 | 113,700 |
| 2024/03/01 | 2,068 | 2,068 | 1,998 | 2,009 | 162,200 |
| 2024/02/29 | 2,030 | 2,074 | 2,016 | 2,048 | 79,600 |
| 2024/02/28 | 2,065 | 2,098 | 2,028 | 2,028 | 128,900 |
| 2024/02/27 | 2,145 | 2,153 | 2,067 | 2,067 | 114,400 |
| 2024/02/26 | 2,232 | 2,232 | 2,143 | 2,143 | 123,500 |
| 2024/02/22 | 2,231 | 2,276 | 2,150 | 2,217 | 153,300 |
| 2024/02/21 | 2,242 | 2,268 | 2,187 | 2,218 | 149,900 |
| 2024/02/20 | 2,225 | 2,313 | 2,217 | 2,239 | 170,500 |
| 2024/02/19 | 2,030 | 2,230 | 2,002 | 2,225 | 239,500 |
| 2024/02/16 | 1,909 | 2,038 | 1,883 | 2,030 | 262,800 |
| 2024/02/15 | 2,078 | 2,083 | 1,860 | 1,874 | 499,100 |
| 2024/02/14 | 2,149 | 2,340 | 2,078 | 2,078 | 664,800 |
| 2024/02/13 | 2,080 | 2,115 | 2,022 | 2,054 | 199,500 |
| 2024/02/09 | 2,014 | 2,087 | 2,012 | 2,049 | 94,200 |
| 2024/02/08 | 2,051 | 2,072 | 2,013 | 2,028 | 65,500 |
| 2024/02/07 | 2,072 | 2,078 | 2,027 | 2,049 | 146,700 |
| 2024/02/06 | 2,122 | 2,122 | 2,075 | 2,093 | 82,300 |
| 2024/02/05 | 2,183 | 2,183 | 2,101 | 2,126 | 120,600 |
| 2024/02/02 | 2,157 | 2,181 | 2,138 | 2,174 | 81,000 |
| 2024/02/01 | 2,150 | 2,150 | 2,100 | 2,125 | 62,000 |
| 2024/01/31 | 2,082 | 2,157 | 2,074 | 2,142 | 99,800 |
| 2024/01/30 | 2,090 | 2,104 | 2,054 | 2,082 | 108,200 |
| 2024/01/29 | 1,997 | 2,076 | 1,980 | 2,067 | 91,500 |
| 2024/01/26 | 2,012 | 2,021 | 1,962 | 1,964 | 64,400 |
| 2024/01/25 | 2,010 | 2,023 | 1,993 | 2,017 | 45,100 |
| 2024/01/24 | 2,019 | 2,037 | 2,000 | 2,004 | 43,900 |
| 2024/01/23 | 2,040 | 2,093 | 2,019 | 2,040 | 77,400 |
| 2024/01/22 | 2,000 | 2,047 | 1,971 | 2,042 | 91,200 |
| 2024/01/19 | 2,069 | 2,070 | 1,971 | 1,989 | 87,600 |
| 2024/01/18 | 1,984 | 2,072 | 1,966 | 2,057 | 147,200 |
| 2024/01/17 | 1,902 | 1,964 | 1,880 | 1,949 | 69,900 |
| 2024/01/16 | 1,892 | 1,988 | 1,890 | 1,919 | 98,300 |
| 2024/01/15 | 1,897 | 1,897 | 1,843 | 1,887 | 54,600 |
| 2024/01/12 | 1,866 | 1,903 | 1,857 | 1,881 | 52,000 |
| 2024/01/11 | 1,914 | 1,926 | 1,866 | 1,888 | 52,800 |
| 2024/01/10 | 1,909 | 1,922 | 1,874 | 1,891 | 75,200 |
| 2024/01/09 | 1,820 | 1,906 | 1,816 | 1,906 | 92,300 |
| 2024/01/05 | 1,805 | 1,829 | 1,794 | 1,795 | 57,900 |
| 2024/01/04 | 1,746 | 1,817 | 1,736 | 1,789 | 71,000 |