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 |
|---|---|---|---|---|---|
| 2025/07/30 | 616 | 617 | 615 | 615 | 800 |
| 2025/07/29 | 615 | 616 | 615 | 616 | 1,400 |
| 2025/07/28 | 616 | 617 | 614 | 615 | 1,800 |
| 2025/07/25 | 615 | 617 | 615 | 616 | 2,300 |
| 2025/07/24 | 618 | 618 | 616 | 617 | 1,600 |
| 2025/07/23 | 618 | 618 | 616 | 617 | 2,200 |
| 2025/07/22 | 618 | 619 | 613 | 617 | 6,200 |
| 2025/07/18 | 613 | 618 | 613 | 617 | 2,700 |
| 2025/07/17 | 617 | 617 | 617 | 617 | 700 |
| 2025/07/16 | 617 | 617 | 616 | 616 | 300 |
| 2025/07/15 | 617 | 619 | 614 | 618 | 3,200 |
| 2025/07/14 | 618 | 619 | 614 | 617 | 5,700 |
| 2025/07/11 | 617 | 618 | 615 | 616 | 600 |
| 2025/07/10 | 618 | 618 | 616 | 616 | 500 |
| 2025/07/09 | 616 | 618 | 615 | 617 | 2,400 |
| 2025/07/08 | 621 | 621 | 617 | 617 | 800 |
| 2025/07/07 | 617 | 621 | 615 | 621 | 3,800 |
| 2025/07/04 | 618 | 620 | 615 | 620 | 5,400 |
| 2025/07/03 | 617 | 620 | 617 | 619 | 5,200 |
| 2025/07/02 | 620 | 621 | 618 | 621 | 2,500 |
| 2025/07/01 | 623 | 623 | 619 | 623 | 2,100 |
| 2025/06/30 | 623 | 629 | 623 | 624 | 7,600 |
| 2025/06/27 | 623 | 627 | 612 | 623 | 11,600 |
| 2025/06/26 | 645 | 648 | 644 | 648 | 10,800 |
| 2025/06/25 | 646 | 647 | 643 | 646 | 7,300 |
| 2025/06/24 | 648 | 649 | 644 | 646 | 4,800 |
| 2025/06/23 | 646 | 646 | 642 | 644 | 6,000 |
| 2025/06/20 | 647 | 647 | 639 | 646 | 4,000 |
| 2025/06/19 | 645 | 647 | 640 | 642 | 7,700 |
| 2025/06/18 | 645 | 646 | 645 | 645 | 700 |
| 2025/06/17 | 650 | 650 | 644 | 649 | 3,400 |
| 2025/06/16 | 650 | 650 | 645 | 649 | 5,000 |
| 2025/06/13 | 653 | 655 | 643 | 652 | 3,500 |
| 2025/06/12 | 649 | 650 | 645 | 649 | 7,300 |
| 2025/06/11 | 647 | 649 | 645 | 649 | 4,500 |
| 2025/06/10 | 638 | 647 | 635 | 647 | 4,300 |
| 2025/06/09 | 634 | 640 | 631 | 638 | 1,600 |
| 2025/06/06 | 630 | 636 | 626 | 630 | 2,900 |
| 2025/06/05 | 634 | 634 | 632 | 632 | 700 |
| 2025/06/04 | 630 | 637 | 629 | 634 | 6,000 |
| 2025/06/03 | 635 | 635 | 631 | 634 | 700 |
| 2025/06/02 | 629 | 637 | 629 | 635 | 5,300 |
| 2025/05/30 | 630 | 633 | 627 | 628 | 3,300 |
| 2025/05/29 | 627 | 629 | 627 | 628 | 1,200 |
| 2025/05/28 | 626 | 628 | 625 | 626 | 6,000 |
| 2025/05/27 | 628 | 628 | 626 | 626 | 2,100 |
| 2025/05/26 | 625 | 629 | 625 | 628 | 1,700 |
| 2025/05/23 | 628 | 628 | 625 | 625 | 1,100 |
| 2025/05/22 | 625 | 629 | 620 | 622 | 4,100 |
| 2025/05/21 | 626 | 628 | 617 | 625 | 14,400 |
| 2025/05/20 | 626 | 627 | 624 | 626 | 3,100 |
| 2025/05/19 | 623 | 626 | 622 | 624 | 4,000 |
| 2025/05/16 | 626 | 630 | 620 | 622 | 10,700 |
| 2025/05/15 | 633 | 633 | 624 | 626 | 3,100 |
| 2025/05/14 | 625 | 629 | 625 | 628 | 700 |
| 2025/05/13 | 628 | 630 | 625 | 625 | 3,300 |
| 2025/05/12 | 626 | 630 | 624 | 628 | 3,000 |
| 2025/05/09 | 622 | 628 | 620 | 626 | 3,400 |
| 2025/05/08 | 622 | 622 | 621 | 622 | 1,000 |
| 2025/05/07 | 626 | 628 | 618 | 622 | 4,600 |
| 2025/05/02 | 619 | 620 | 617 | 620 | 2,800 |
| 2025/05/01 | 619 | 619 | 616 | 619 | 4,800 |
| 2025/04/30 | 617 | 617 | 611 | 616 | 8,200 |
| 2025/04/28 | 616 | 619 | 616 | 617 | 1,600 |
| 2025/04/25 | 615 | 616 | 614 | 615 | 900 |
| 2025/04/24 | 613 | 616 | 613 | 615 | 2,400 |
| 2025/04/23 | 617 | 617 | 615 | 617 | 1,000 |
| 2025/04/22 | 617 | 617 | 614 | 617 | 1,200 |
| 2025/04/21 | 627 | 627 | 613 | 617 | 6,900 |
| 2025/04/18 | 616 | 618 | 615 | 617 | 4,600 |
| 2025/04/17 | 614 | 615 | 613 | 615 | 700 |
| 2025/04/16 | 615 | 615 | 611 | 614 | 1,000 |
| 2025/04/15 | 612 | 612 | 609 | 612 | 2,200 |
| 2025/04/14 | 615 | 617 | 611 | 612 | 1,200 |
| 2025/04/11 | 609 | 617 | 609 | 612 | 2,900 |
| 2025/04/10 | 616 | 617 | 610 | 611 | 1,400 |
| 2025/04/09 | 609 | 609 | 608 | 608 | 1,800 |
| 2025/04/08 | 602 | 618 | 602 | 609 | 7,400 |
| 2025/04/07 | 605 | 609 | 580 | 601 | 16,400 |
| 2025/04/04 | 617 | 617 | 607 | 611 | 18,300 |
| 2025/04/03 | 611 | 635 | 611 | 620 | 15,400 |
| 2025/04/02 | 618 | 618 | 613 | 617 | 10,100 |
| 2025/04/01 | 612 | 618 | 611 | 615 | 1,600 |
| 2025/03/31 | 617 | 617 | 611 | 616 | 2,500 |
| 2025/03/28 | 615 | 615 | 612 | 615 | 1,900 |
| 2025/03/27 | 612 | 616 | 611 | 616 | 2,600 |
| 2025/03/26 | 614 | 616 | 612 | 612 | 2,700 |
| 2025/03/25 | 610 | 616 | 610 | 612 | 5,600 |
| 2025/03/24 | 615 | 615 | 614 | 614 | 1,100 |
| 2025/03/21 | 618 | 618 | 614 | 617 | 6,000 |
| 2025/03/19 | 614 | 615 | 612 | 615 | 4,600 |
| 2025/03/18 | 611 | 615 | 611 | 612 | 2,400 |
| 2025/03/17 | 610 | 610 | 609 | 609 | 1,500 |
| 2025/03/14 | 611 | 611 | 609 | 609 | 800 |
| 2025/03/13 | 609 | 610 | 609 | 609 | 400 |
| 2025/03/12 | 609 | 611 | 605 | 608 | 7,100 |
| 2025/03/11 | 609 | 609 | 605 | 607 | 3,000 |
| 2025/03/10 | 610 | 610 | 608 | 609 | 3,100 |
| 2025/03/07 | 609 | 611 | 608 | 609 | 4,000 |
| 2025/03/06 | 612 | 613 | 609 | 609 | 1,300 |
| 2025/03/05 | 610 | 613 | 607 | 612 | 4,500 |
| 2025/03/04 | 614 | 614 | 609 | 612 | 2,200 |
| 2025/03/03 | 610 | 614 | 609 | 614 | 4,500 |
| 2025/02/28 | 610 | 611 | 609 | 610 | 3,400 |
| 2025/02/27 | 610 | 612 | 609 | 611 | 3,200 |
| 2025/02/26 | 611 | 611 | 610 | 611 | 4,400 |
| 2025/02/25 | 611 | 611 | 607 | 608 | 4,600 |
| 2025/02/21 | 619 | 619 | 610 | 611 | 4,500 |
| 2025/02/20 | 613 | 613 | 607 | 610 | 5,300 |
| 2025/02/19 | 611 | 612 | 610 | 611 | 2,200 |
| 2025/02/18 | 614 | 614 | 610 | 611 | 1,200 |
| 2025/02/17 | 615 | 615 | 610 | 611 | 2,800 |
| 2025/02/14 | 612 | 612 | 610 | 610 | 900 |
| 2025/02/13 | 618 | 618 | 612 | 614 | 3,600 |
| 2025/02/12 | 618 | 619 | 614 | 614 | 2,300 |
| 2025/02/10 | 619 | 619 | 613 | 617 | 8,200 |
| 2025/02/07 | 615 | 617 | 610 | 617 | 2,300 |
| 2025/02/06 | 618 | 618 | 611 | 611 | 1,000 |
| 2025/02/05 | 615 | 615 | 611 | 613 | 900 |
| 2025/02/04 | 618 | 618 | 613 | 615 | 900 |
| 2025/02/03 | 610 | 619 | 607 | 617 | 4,300 |
| 2025/01/31 | 610 | 610 | 606 | 610 | 2,400 |
| 2025/01/30 | 611 | 611 | 609 | 610 | 3,000 |
| 2025/01/29 | 607 | 613 | 607 | 611 | 2,200 |
| 2025/01/28 | 613 | 613 | 605 | 605 | 4,800 |
| 2025/01/27 | 613 | 613 | 610 | 613 | 2,900 |
| 2025/01/24 | 613 | 614 | 612 | 613 | 1,200 |
| 2025/01/23 | 616 | 616 | 615 | 615 | 1,300 |
| 2025/01/22 | 617 | 617 | 614 | 614 | 1,200 |
| 2025/01/21 | 614 | 631 | 611 | 620 | 23,000 |
| 2025/01/20 | 606 | 615 | 606 | 611 | 9,800 |
| 2025/01/17 | 604 | 605 | 601 | 602 | 1,300 |
| 2025/01/16 | 605 | 606 | 605 | 605 | 600 |
| 2025/01/15 | 606 | 607 | 601 | 605 | 4,600 |
| 2025/01/14 | 606 | 607 | 605 | 606 | 2,000 |
| 2025/01/10 | 603 | 612 | 600 | 606 | 11,000 |
| 2025/01/09 | 606 | 607 | 602 | 606 | 4,400 |
| 2025/01/08 | 606 | 606 | 602 | 606 | 4,500 |
| 2025/01/07 | 603 | 610 | 603 | 606 | 4,400 |
| 2025/01/06 | 611 | 614 | 598 | 603 | 17,200 |
| 2024/12/30 | 610 | 614 | 610 | 611 | 7,300 |
| 2024/12/27 | 615 | 622 | 598 | 613 | 27,400 |
| 2024/12/26 | 648 | 650 | 643 | 643 | 16,500 |
| 2024/12/25 | 650 | 655 | 632 | 650 | 66,100 |
| 2024/12/24 | 618 | 631 | 618 | 630 | 8,200 |
| 2024/12/23 | 629 | 629 | 621 | 623 | 12,300 |
| 2024/12/20 | 617 | 620 | 617 | 620 | 6,400 |
| 2024/12/19 | 616 | 617 | 615 | 616 | 4,100 |
| 2024/12/18 | 618 | 620 | 615 | 615 | 4,300 |
| 2024/12/17 | 619 | 620 | 615 | 617 | 3,900 |
| 2024/12/16 | 615 | 619 | 614 | 617 | 3,700 |
| 2024/12/13 | 615 | 618 | 615 | 615 | 2,500 |
| 2024/12/12 | 613 | 615 | 613 | 615 | 2,800 |
| 2024/12/11 | 611 | 612 | 609 | 612 | 5,500 |
| 2024/12/10 | 611 | 611 | 608 | 611 | 3,600 |
| 2024/12/09 | 610 | 612 | 607 | 611 | 4,500 |
| 2024/12/06 | 611 | 614 | 603 | 611 | 13,900 |
| 2024/12/05 | 614 | 614 | 610 | 611 | 1,800 |
| 2024/12/04 | 614 | 615 | 609 | 614 | 5,300 |
| 2024/12/03 | 609 | 614 | 609 | 614 | 11,000 |
| 2024/12/02 | 608 | 610 | 607 | 610 | 4,200 |
| 2024/11/29 | 608 | 610 | 607 | 607 | 3,500 |
| 2024/11/28 | 611 | 611 | 608 | 608 | 900 |
| 2024/11/27 | 611 | 611 | 610 | 611 | 700 |
| 2024/11/26 | 610 | 611 | 609 | 610 | 1,100 |
| 2024/11/25 | 609 | 609 | 607 | 609 | 1,400 |
| 2024/11/22 | 613 | 615 | 606 | 606 | 4,200 |
| 2024/11/21 | 613 | 637 | 606 | 610 | 16,500 |
| 2024/11/20 | 610 | 610 | 606 | 608 | 6,500 |
| 2024/11/19 | 611 | 611 | 608 | 610 | 1,300 |
| 2024/11/18 | 610 | 611 | 609 | 609 | 2,900 |
| 2024/11/15 | 612 | 612 | 608 | 610 | 3,100 |
| 2024/11/14 | 605 | 609 | 605 | 608 | 4,200 |
| 2024/11/13 | 606 | 610 | 605 | 610 | 2,200 |
| 2024/11/12 | 603 | 607 | 603 | 605 | 4,800 |
| 2024/11/11 | 607 | 610 | 606 | 610 | 9,400 |
| 2024/11/08 | 609 | 610 | 608 | 610 | 900 |
| 2024/11/07 | 612 | 612 | 610 | 611 | 1,800 |
| 2024/11/06 | 611 | 613 | 605 | 612 | 4,300 |
| 2024/11/05 | 612 | 612 | 604 | 604 | 1,500 |
| 2024/11/01 | 612 | 612 | 604 | 604 | 4,200 |
| 2024/10/31 | 610 | 612 | 606 | 606 | 2,600 |
| 2024/10/30 | 611 | 612 | 606 | 608 | 1,500 |
| 2024/10/29 | 612 | 613 | 610 | 610 | 2,600 |
| 2024/10/28 | 607 | 618 | 607 | 612 | 5,800 |
| 2024/10/25 | 608 | 612 | 606 | 606 | 4,500 |
| 2024/10/24 | 610 | 612 | 608 | 610 | 2,200 |
| 2024/10/23 | 612 | 612 | 609 | 610 | 2,500 |
| 2024/10/22 | 612 | 612 | 609 | 612 | 1,400 |
| 2024/10/21 | 613 | 613 | 610 | 611 | 5,600 |
| 2024/10/18 | 615 | 615 | 610 | 613 | 3,200 |
| 2024/10/17 | 618 | 618 | 612 | 613 | 1,800 |
| 2024/10/16 | 614 | 617 | 614 | 617 | 900 |
| 2024/10/15 | 619 | 619 | 614 | 617 | 3,800 |
| 2024/10/11 | 619 | 622 | 619 | 619 | 1,400 |
| 2024/10/10 | 621 | 622 | 618 | 619 | 1,000 |
| 2024/10/09 | 625 | 625 | 619 | 622 | 4,900 |
| 2024/10/08 | 624 | 625 | 620 | 625 | 2,400 |
| 2024/10/07 | 620 | 624 | 616 | 620 | 3,700 |
| 2024/10/04 | 610 | 616 | 610 | 616 | 1,800 |