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
2025/06/13 2,157 2,183 2,123 2,154 83,700
2025/06/12 2,180 2,184 2,132 2,157 75,100
2025/06/11 2,154 2,209 2,149 2,163 77,300
2025/06/10 2,169 2,192 2,151 2,153 58,300
2025/06/09 2,199 2,210 2,155 2,162 70,400
2025/06/06 2,190 2,216 2,188 2,199 52,400
2025/06/05 2,220 2,227 2,198 2,203 78,100
2025/06/04 2,222 2,236 2,178 2,227 120,100
2025/06/03 2,241 2,270 2,213 2,225 90,300
2025/06/02 2,258 2,265 2,216 2,238 80,500
2025/05/30 2,270 2,292 2,245 2,261 74,700
2025/05/29 2,299 2,323 2,266 2,266 54,400
2025/05/28 2,289 2,314 2,278 2,278 49,900
2025/05/27 2,284 2,306 2,256 2,297 45,200
2025/05/26 2,258 2,284 2,246 2,277 108,600
2025/05/23 2,320 2,320 2,275 2,304 70,800
2025/05/22 2,248 2,334 2,239 2,288 40,600
2025/05/21 2,354 2,360 2,284 2,285 48,400
2025/05/20 2,369 2,393 2,330 2,363 56,000
2025/05/19 2,362 2,406 2,358 2,369 45,700
2025/05/16 2,250 2,394 2,250 2,394 122,800
2025/05/15 2,296 2,347 2,220 2,241 108,300
2025/05/14 2,320 2,340 2,212 2,288 208,100
2025/05/13 2,344 2,356 2,307 2,325 138,800
2025/05/12 2,317 2,343 2,300 2,328 69,700
2025/05/09 2,278 2,341 2,225 2,285 146,600
2025/05/08 2,290 2,290 2,211 2,268 87,000
2025/05/07 2,263 2,325 2,241 2,290 109,700
2025/05/02 2,240 2,247 2,209 2,218 50,100
2025/05/01 2,275 2,289 2,232 2,240 52,000
2025/04/30 2,248 2,290 2,224 2,283 89,500
2025/04/28 2,260 2,295 2,223 2,232 79,000
2025/04/25 2,250 2,279 2,246 2,249 59,400
2025/04/24 2,299 2,318 2,238 2,243 85,600
2025/04/23 2,372 2,385 2,263 2,289 95,700
2025/04/22 2,365 2,416 2,315 2,328 83,700
2025/04/21 2,420 2,420 2,310 2,318 82,300
2025/04/18 2,383 2,438 2,379 2,422 77,900
2025/04/17 2,364 2,405 2,344 2,356 62,100
2025/04/16 2,350 2,380 2,331 2,347 91,900
2025/04/15 2,346 2,383 2,325 2,334 60,100
2025/04/14 2,373 2,430 2,360 2,371 67,600
2025/04/11 2,380 2,389 2,309 2,385 60,300
2025/04/10 2,471 2,471 2,366 2,415 138,700
2025/04/09 2,294 2,327 2,210 2,286 143,800
2025/04/08 2,230 2,387 2,230 2,337 128,300
2025/04/07 1,991 2,201 1,985 2,112 312,400
2025/04/04 2,350 2,360 2,188 2,297 474,400
2025/04/03 2,435 2,530 2,422 2,490 161,400
2025/04/02 2,553 2,602 2,526 2,584 89,600
2025/04/01 2,639 2,640 2,534 2,551 69,200
2025/03/31 2,605 2,616 2,523 2,589 102,800
2025/03/28 2,637 2,699 2,625 2,679 82,800
2025/03/27 2,587 2,678 2,580 2,616 147,600
2025/03/26 2,638 2,638 2,560 2,577 69,100
2025/03/25 2,629 2,710 2,609 2,626 139,800
2025/03/24 2,530 2,688 2,530 2,679 421,100
2025/03/21 2,535 2,560 2,490 2,507 166,700
2025/03/19 2,479 2,538 2,458 2,524 137,300
2025/03/18 2,446 2,478 2,417 2,454 212,600
2025/03/17 2,490 2,498 2,434 2,463 107,200
2025/03/14 2,506 2,553 2,480 2,480 77,000
2025/03/13 2,541 2,582 2,494 2,525 71,100
2025/03/12 2,504 2,595 2,504 2,519 106,800
2025/03/11 2,600 2,663 2,523 2,549 132,500
2025/03/10 2,732 2,762 2,613 2,627 134,200
2025/03/07 2,625 2,675 2,603 2,613 103,800
2025/03/06 2,650 2,699 2,638 2,675 99,800
2025/03/05 2,597 2,656 2,581 2,610 145,200
2025/03/04 2,553 2,625 2,531 2,567 132,200
2025/03/03 2,501 2,613 2,501 2,577 111,200
2025/02/28 2,500 2,570 2,486 2,513 101,600
2025/02/27 2,480 2,571 2,480 2,518 145,500
2025/02/26 2,492 2,492 2,413 2,480 224,800
2025/02/25 2,519 2,549 2,505 2,520 76,200
2025/02/21 2,598 2,601 2,510 2,532 93,700
2025/02/20 2,580 2,606 2,547 2,582 115,800
2025/02/19 2,540 2,603 2,514 2,581 148,700
2025/02/18 2,562 2,562 2,480 2,540 126,000
2025/02/17 2,485 2,614 2,475 2,562 276,600
2025/02/14 2,385 2,470 2,310 2,465 406,300
2025/02/13 2,335 2,352 2,283 2,335 196,700
2025/02/12 2,334 2,335 2,286 2,325 94,800
2025/02/10 2,293 2,352 2,290 2,339 94,400
2025/02/07 2,366 2,369 2,320 2,331 117,900
2025/02/06 2,283 2,372 2,283 2,337 105,000
2025/02/05 2,353 2,355 2,274 2,289 57,900
2025/02/04 2,347 2,371 2,327 2,353 123,400
2025/02/03 2,347 2,389 2,326 2,365 169,500
2025/01/31 2,360 2,375 2,294 2,324 131,800
2025/01/30 2,365 2,368 2,308 2,368 254,200
2025/01/29 2,357 2,389 2,332 2,373 179,600
2025/01/28 2,300 2,405 2,284 2,345 454,300
2025/01/27 2,172 2,222 2,154 2,201 108,000
2025/01/24 2,097 2,149 2,092 2,130 64,000
2025/01/23 2,093 2,117 2,083 2,101 67,500
2025/01/22 2,057 2,123 2,041 2,123 82,800
2025/01/21 2,068 2,068 2,023 2,057 43,100
2025/01/20 2,006 2,046 1,993 2,029 42,700
2025/01/17 1,976 2,015 1,976 2,011 46,300
2025/01/16 1,990 2,019 1,980 2,004 85,200
2025/01/15 1,999 2,019 1,988 2,004 50,400
2025/01/14 2,000 2,020 1,970 2,003 53,800
2025/01/10 2,010 2,038 2,000 2,000 39,200
2025/01/09 2,030 2,036 1,995 2,010 60,200
2025/01/08 2,076 2,084 2,020 2,027 83,300
2025/01/07 2,028 2,074 2,020 2,050 107,500
2025/01/06 2,006 2,006 1,955 1,964 101,800

このページの先頭へ