グリーンランドリゾート(9656)の株価時系列情報
グリーンランドリゾート(9656)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 646 | 649 | 644 | 644 | 2,600 |
| 2024/07/25 | 652 | 652 | 647 | 647 | 2,100 |
| 2024/07/24 | 653 | 656 | 651 | 652 | 1,900 |
| 2024/07/23 | 658 | 659 | 653 | 653 | 1,900 |
| 2024/07/22 | 658 | 659 | 653 | 658 | 5,000 |
| 2024/07/19 | 647 | 653 | 646 | 653 | 2,000 |
| 2024/07/18 | 645 | 647 | 645 | 645 | 12,000 |
| 2024/07/17 | 648 | 649 | 641 | 643 | 10,800 |
| 2024/07/16 | 649 | 651 | 646 | 648 | 13,100 |
| 2024/07/12 | 651 | 659 | 650 | 652 | 5,900 |
| 2024/07/11 | 657 | 657 | 650 | 655 | 3,400 |
| 2024/07/10 | 655 | 660 | 653 | 657 | 6,500 |
| 2024/07/09 | 667 | 667 | 657 | 661 | 8,100 |
| 2024/07/08 | 675 | 675 | 661 | 667 | 17,600 |
| 2024/07/05 | 680 | 682 | 677 | 679 | 1,600 |
| 2024/07/04 | 681 | 683 | 676 | 679 | 6,100 |
| 2024/07/03 | 684 | 684 | 681 | 682 | 1,800 |
| 2024/07/02 | 684 | 684 | 681 | 681 | 2,700 |
| 2024/07/01 | 684 | 685 | 681 | 681 | 4,000 |
| 2024/06/28 | 688 | 691 | 684 | 684 | 4,500 |
| 2024/06/27 | 683 | 694 | 681 | 688 | 20,700 |
| 2024/06/26 | 691 | 699 | 691 | 699 | 16,200 |
| 2024/06/25 | 693 | 698 | 690 | 692 | 22,900 |
| 2024/06/24 | 691 | 692 | 688 | 690 | 27,400 |
| 2024/06/21 | 697 | 697 | 690 | 691 | 20,300 |
| 2024/06/20 | 695 | 697 | 691 | 697 | 7,900 |
| 2024/06/19 | 699 | 701 | 695 | 698 | 10,400 |
| 2024/06/18 | 700 | 702 | 695 | 698 | 6,400 |
| 2024/06/17 | 700 | 701 | 695 | 699 | 9,200 |
| 2024/06/14 | 700 | 701 | 696 | 701 | 4,200 |
| 2024/06/13 | 701 | 702 | 695 | 700 | 10,000 |
| 2024/06/12 | 699 | 702 | 699 | 700 | 4,500 |
| 2024/06/11 | 702 | 702 | 698 | 701 | 5,800 |
| 2024/06/10 | 702 | 703 | 698 | 703 | 5,700 |
| 2024/06/07 | 700 | 703 | 697 | 698 | 6,200 |
| 2024/06/06 | 705 | 705 | 695 | 700 | 6,400 |
| 2024/06/05 | 709 | 709 | 695 | 702 | 9,000 |
| 2024/06/04 | 709 | 712 | 700 | 707 | 8,500 |
| 2024/06/03 | 709 | 711 | 708 | 710 | 3,300 |
| 2024/05/31 | 710 | 715 | 701 | 709 | 8,000 |
| 2024/05/30 | 710 | 711 | 701 | 710 | 11,000 |
| 2024/05/29 | 712 | 715 | 710 | 715 | 4,200 |
| 2024/05/28 | 716 | 716 | 711 | 716 | 1,400 |
| 2024/05/27 | 715 | 723 | 715 | 715 | 2,200 |
| 2024/05/24 | 719 | 720 | 711 | 712 | 5,400 |
| 2024/05/23 | 712 | 727 | 699 | 725 | 15,100 |
| 2024/05/22 | 717 | 717 | 709 | 712 | 3,600 |
| 2024/05/21 | 715 | 717 | 711 | 717 | 5,600 |
| 2024/05/20 | 703 | 714 | 701 | 710 | 4,100 |
| 2024/05/17 | 703 | 708 | 700 | 703 | 5,200 |
| 2024/05/16 | 709 | 709 | 702 | 703 | 2,600 |
| 2024/05/15 | 712 | 712 | 703 | 704 | 3,900 |
| 2024/05/14 | 705 | 706 | 699 | 706 | 2,600 |
| 2024/05/13 | 697 | 709 | 696 | 705 | 10,400 |
| 2024/05/10 | 716 | 725 | 681 | 691 | 42,700 |
| 2024/05/09 | 723 | 731 | 718 | 731 | 8,400 |
| 2024/05/08 | 722 | 725 | 720 | 723 | 3,100 |
| 2024/05/07 | 717 | 723 | 717 | 718 | 2,100 |
| 2024/05/02 | 712 | 719 | 712 | 717 | 1,600 |
| 2024/05/01 | 710 | 724 | 708 | 719 | 3,900 |
| 2024/04/30 | 713 | 713 | 705 | 710 | 4,800 |
| 2024/04/26 | 721 | 725 | 699 | 713 | 14,600 |
| 2024/04/25 | 724 | 730 | 715 | 718 | 10,000 |
| 2024/04/24 | 732 | 733 | 724 | 724 | 4,100 |
| 2024/04/23 | 729 | 735 | 724 | 727 | 9,600 |
| 2024/04/22 | 725 | 733 | 725 | 733 | 8,400 |
| 2024/04/19 | 726 | 735 | 720 | 725 | 18,400 |
| 2024/04/18 | 723 | 734 | 723 | 734 | 12,300 |
| 2024/04/17 | 729 | 730 | 723 | 723 | 2,700 |
| 2024/04/16 | 736 | 739 | 720 | 729 | 11,100 |
| 2024/04/15 | 747 | 747 | 731 | 738 | 9,200 |
| 2024/04/12 | 757 | 757 | 747 | 747 | 3,500 |
| 2024/04/11 | 750 | 755 | 748 | 753 | 3,000 |
| 2024/04/10 | 753 | 757 | 742 | 757 | 5,000 |
| 2024/04/09 | 740 | 759 | 739 | 747 | 10,800 |
| 2024/04/08 | 737 | 751 | 734 | 740 | 14,000 |
| 2024/04/05 | 749 | 756 | 737 | 740 | 10,900 |
| 2024/04/04 | 753 | 758 | 751 | 751 | 3,300 |
| 2024/04/03 | 762 | 763 | 750 | 752 | 6,900 |
| 2024/04/02 | 775 | 775 | 750 | 760 | 14,400 |
| 2024/04/01 | 781 | 789 | 771 | 779 | 13,000 |
| 2024/03/29 | 756 | 770 | 755 | 770 | 9,000 |
| 2024/03/28 | 743 | 759 | 743 | 754 | 8,200 |
| 2024/03/27 | 740 | 742 | 735 | 742 | 8,100 |
| 2024/03/26 | 740 | 742 | 735 | 740 | 8,400 |
| 2024/03/25 | 745 | 749 | 735 | 740 | 9,100 |
| 2024/03/22 | 737 | 770 | 737 | 745 | 17,700 |
| 2024/03/21 | 739 | 745 | 732 | 740 | 17,700 |
| 2024/03/19 | 736 | 745 | 732 | 740 | 9,100 |
| 2024/03/18 | 745 | 754 | 730 | 743 | 15,800 |
| 2024/03/15 | 733 | 745 | 731 | 745 | 6,000 |
| 2024/03/14 | 743 | 743 | 732 | 736 | 6,400 |
| 2024/03/13 | 730 | 733 | 724 | 733 | 3,100 |
| 2024/03/12 | 730 | 730 | 723 | 730 | 6,000 |
| 2024/03/11 | 729 | 738 | 729 | 731 | 6,500 |
| 2024/03/08 | 732 | 739 | 725 | 739 | 9,000 |
| 2024/03/07 | 735 | 743 | 730 | 732 | 9,600 |
| 2024/03/06 | 745 | 747 | 730 | 733 | 16,200 |
| 2024/03/05 | 745 | 753 | 737 | 743 | 7,600 |
| 2024/03/04 | 772 | 772 | 736 | 745 | 23,900 |
| 2024/03/01 | 784 | 784 | 766 | 776 | 13,400 |
| 2024/02/29 | 777 | 803 | 770 | 777 | 35,300 |
| 2024/02/28 | 799 | 799 | 768 | 777 | 33,700 |
| 2024/02/27 | 820 | 826 | 756 | 791 | 81,700 |
| 2024/02/26 | 750 | 871 | 741 | 790 | 113,100 |
| 2024/02/22 | 722 | 723 | 717 | 722 | 8,100 |
| 2024/02/21 | 717 | 724 | 712 | 720 | 19,500 |
| 2024/02/20 | 715 | 716 | 710 | 712 | 10,800 |
| 2024/02/19 | 708 | 709 | 703 | 709 | 5,200 |
| 2024/02/16 | 704 | 710 | 694 | 708 | 14,600 |
| 2024/02/15 | 694 | 704 | 685 | 704 | 32,200 |
| 2024/02/14 | 715 | 718 | 705 | 710 | 35,100 |
| 2024/02/13 | 715 | 719 | 710 | 716 | 10,500 |
| 2024/02/09 | 708 | 715 | 708 | 713 | 9,900 |
| 2024/02/08 | 711 | 711 | 707 | 708 | 3,700 |
| 2024/02/07 | 711 | 711 | 707 | 711 | 5,500 |
| 2024/02/06 | 709 | 712 | 707 | 711 | 4,200 |
| 2024/02/05 | 712 | 712 | 708 | 710 | 2,700 |
| 2024/02/02 | 713 | 720 | 707 | 707 | 14,700 |
| 2024/02/01 | 709 | 712 | 707 | 709 | 8,500 |
| 2024/01/31 | 705 | 710 | 705 | 709 | 4,800 |
| 2024/01/30 | 709 | 709 | 705 | 705 | 2,100 |
| 2024/01/29 | 709 | 711 | 705 | 709 | 21,800 |
| 2024/01/26 | 703 | 709 | 701 | 709 | 3,000 |
| 2024/01/25 | 704 | 704 | 701 | 703 | 4,600 |
| 2024/01/24 | 705 | 705 | 700 | 704 | 4,400 |
| 2024/01/23 | 707 | 707 | 704 | 705 | 2,300 |
| 2024/01/22 | 705 | 710 | 700 | 705 | 10,000 |
| 2024/01/19 | 700 | 704 | 696 | 702 | 10,600 |
| 2024/01/18 | 699 | 702 | 698 | 699 | 6,800 |
| 2024/01/17 | 698 | 701 | 698 | 700 | 3,900 |
| 2024/01/16 | 699 | 704 | 696 | 698 | 8,000 |
| 2024/01/15 | 701 | 703 | 697 | 699 | 9,700 |
| 2024/01/12 | 702 | 702 | 698 | 702 | 7,600 |
| 2024/01/11 | 704 | 704 | 698 | 702 | 10,600 |
| 2024/01/10 | 700 | 703 | 698 | 703 | 6,800 |
| 2024/01/09 | 701 | 706 | 700 | 702 | 12,100 |
| 2024/01/05 | 706 | 708 | 696 | 708 | 7,200 |
| 2024/01/04 | 700 | 707 | 695 | 706 | 15,900 |
| 2023/12/29 | 705 | 709 | 703 | 703 | 5,600 |
| 2023/12/28 | 691 | 713 | 690 | 705 | 55,900 |
| 2023/12/27 | 720 | 747 | 715 | 718 | 80,200 |
| 2023/12/26 | 717 | 720 | 714 | 718 | 21,200 |
| 2023/12/25 | 724 | 724 | 715 | 717 | 29,600 |
| 2023/12/22 | 720 | 721 | 718 | 719 | 7,700 |
| 2023/12/21 | 722 | 723 | 720 | 723 | 10,500 |
| 2023/12/20 | 720 | 725 | 720 | 724 | 6,000 |
| 2023/12/19 | 721 | 726 | 715 | 726 | 13,000 |
| 2023/12/18 | 720 | 724 | 714 | 722 | 7,700 |
| 2023/12/15 | 717 | 720 | 715 | 720 | 6,100 |
| 2023/12/14 | 720 | 720 | 711 | 717 | 3,700 |
| 2023/12/13 | 719 | 721 | 716 | 719 | 4,500 |
| 2023/12/12 | 719 | 720 | 717 | 717 | 5,600 |
| 2023/12/11 | 723 | 723 | 717 | 719 | 3,400 |
| 2023/12/08 | 725 | 727 | 721 | 723 | 5,600 |
| 2023/12/07 | 725 | 734 | 722 | 730 | 5,900 |
| 2023/12/06 | 717 | 722 | 717 | 722 | 4,100 |
| 2023/12/05 | 722 | 722 | 717 | 721 | 2,600 |
| 2023/12/04 | 715 | 740 | 712 | 726 | 10,700 |
| 2023/12/01 | 711 | 713 | 711 | 712 | 6,000 |
| 2023/11/30 | 710 | 716 | 709 | 711 | 9,600 |
| 2023/11/29 | 711 | 714 | 709 | 712 | 6,200 |
| 2023/11/28 | 716 | 716 | 711 | 713 | 4,500 |
| 2023/11/27 | 711 | 721 | 710 | 716 | 4,800 |
| 2023/11/24 | 713 | 717 | 711 | 715 | 5,300 |
| 2023/11/22 | 709 | 717 | 708 | 711 | 5,000 |
| 2023/11/21 | 713 | 714 | 707 | 712 | 18,100 |
| 2023/11/20 | 711 | 713 | 709 | 713 | 2,800 |
| 2023/11/17 | 711 | 712 | 705 | 708 | 2,800 |
| 2023/11/16 | 713 | 713 | 706 | 712 | 3,300 |
| 2023/11/15 | 710 | 714 | 704 | 714 | 12,000 |
| 2023/11/14 | 713 | 713 | 706 | 706 | 2,200 |
| 2023/11/13 | 714 | 718 | 706 | 712 | 6,700 |
| 2023/11/10 | 715 | 724 | 706 | 712 | 20,400 |
| 2023/11/09 | 729 | 742 | 726 | 735 | 15,200 |
| 2023/11/08 | 725 | 742 | 724 | 736 | 8,100 |
| 2023/11/07 | 722 | 727 | 717 | 725 | 5,200 |
| 2023/11/06 | 724 | 724 | 715 | 721 | 7,200 |
| 2023/11/02 | 728 | 743 | 706 | 720 | 17,600 |
| 2023/11/01 | 720 | 730 | 704 | 726 | 16,500 |
| 2023/10/31 | 710 | 713 | 705 | 705 | 2,500 |
| 2023/10/30 | 713 | 713 | 707 | 710 | 1,400 |
| 2023/10/27 | 718 | 723 | 709 | 710 | 3,600 |
| 2023/10/26 | 724 | 724 | 718 | 718 | 4,200 |
| 2023/10/25 | 729 | 734 | 719 | 724 | 5,100 |
| 2023/10/24 | 699 | 748 | 696 | 714 | 22,300 |
| 2023/10/23 | 705 | 710 | 696 | 704 | 11,000 |
| 2023/10/20 | 702 | 716 | 698 | 712 | 13,300 |
| 2023/10/19 | 700 | 704 | 698 | 701 | 4,600 |
| 2023/10/18 | 703 | 703 | 699 | 701 | 2,200 |
| 2023/10/17 | 702 | 707 | 693 | 699 | 8,900 |
| 2023/10/16 | 715 | 718 | 699 | 702 | 10,500 |
| 2023/10/13 | 725 | 726 | 717 | 717 | 7,100 |
| 2023/10/12 | 717 | 727 | 717 | 727 | 5,500 |
| 2023/10/11 | 720 | 720 | 712 | 713 | 4,000 |
| 2023/10/10 | 721 | 725 | 717 | 721 | 2,900 |
| 2023/10/06 | 723 | 723 | 717 | 720 | 3,100 |
| 2023/10/05 | 725 | 725 | 715 | 719 | 2,600 |
| 2023/10/04 | 735 | 735 | 709 | 720 | 13,100 |
| 2023/10/03 | 728 | 742 | 720 | 735 | 18,900 |