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 |
---|---|---|---|---|---|
2009/12/30 | 301 | 305 | 301 | 305 | 1,300 |
2009/12/29 | 307 | 310 | 307 | 310 | 1,300 |
2009/12/28 | 303 | 309 | 302 | 309 | 7,200 |
2009/12/25 | 323 | 323 | 321 | 321 | 9,500 |
2009/12/24 | 332 | 332 | 322 | 331 | 3,700 |
2009/12/22 | 331 | 331 | 331 | 331 | 2,400 |
2009/12/21 | 333 | 333 | 323 | 333 | 5,100 |
2009/12/18 | 331 | 333 | 325 | 333 | 4,400 |
2009/12/17 | 331 | 331 | 330 | 331 | 1,300 |
2009/12/16 | 327 | 334 | 327 | 331 | 3,500 |
2009/12/15 | 325 | 327 | 325 | 327 | 700 |
2009/12/14 | 330 | 330 | 323 | 330 | 2,300 |
2009/12/11 | 333 | 334 | 333 | 333 | 1,500 |
2009/12/10 | 336 | 336 | 333 | 333 | 2,300 |
2009/12/09 | 319 | 334 | 319 | 334 | 500 |
2009/12/08 | 333 | 335 | 333 | 334 | 2,600 |
2009/12/07 | 328 | 335 | 328 | 334 | 2,600 |
2009/12/04 | 320 | 325 | 320 | 323 | 1,300 |
2009/12/03 | 320 | 320 | 319 | 320 | 1,800 |
2009/12/02 | 306 | 314 | 306 | 314 | 400 |
2009/12/01 | 307 | 308 | 306 | 306 | 600 |
2009/11/30 | 310 | 310 | 310 | 310 | 100 |
2009/11/27 | 310 | 310 | 310 | 310 | 100 |
2009/11/26 | 310 | 310 | 308 | 308 | 200 |
2009/11/24 | 314 | 315 | 312 | 312 | 3,600 |
2009/11/20 | 304 | 308 | 303 | 308 | 1,000 |
2009/11/19 | 305 | 305 | 300 | 300 | 300 |
2009/11/18 | 307 | 307 | 300 | 305 | 900 |
2009/11/17 | 303 | 305 | 299 | 305 | 2,000 |
2009/11/16 | 308 | 308 | 300 | 300 | 2,200 |
2009/11/13 | 314 | 314 | 300 | 310 | 4,000 |
2009/11/12 | 320 | 320 | 305 | 305 | 1,900 |
2009/11/11 | 310 | 320 | 310 | 320 | 900 |
2009/11/10 | 314 | 315 | 310 | 315 | 2,000 |
2009/11/09 | 325 | 325 | 320 | 324 | 2,800 |
2009/11/06 | 335 | 335 | 333 | 335 | 800 |
2009/11/05 | 335 | 335 | 335 | 335 | 200 |
2009/11/04 | 335 | 335 | 331 | 335 | 400 |
2009/11/02 | 335 | 335 | 335 | 335 | 100 |
2009/10/30 | 334 | 335 | 334 | 335 | 500 |
2009/10/28 | 332 | 335 | 332 | 332 | 1,700 |
2009/10/27 | 338 | 342 | 338 | 342 | 200 |
2009/10/26 | 342 | 342 | 342 | 342 | 200 |
2009/10/23 | 343 | 343 | 343 | 343 | 400 |
2009/10/22 | 339 | 340 | 339 | 340 | 3,900 |
2009/10/21 | 344 | 344 | 338 | 344 | 4,200 |
2009/10/20 | 343 | 343 | 339 | 339 | 900 |
2009/10/19 | 339 | 343 | 333 | 333 | 1,600 |
2009/10/15 | 332 | 339 | 330 | 339 | 500 |
2009/10/13 | 327 | 327 | 327 | 327 | 100 |
2009/10/09 | 326 | 326 | 326 | 326 | 700 |
2009/10/07 | 332 | 332 | 332 | 332 | 100 |
2009/10/06 | 336 | 336 | 336 | 336 | 500 |
2009/10/05 | 333 | 338 | 333 | 338 | 400 |
2009/10/02 | 342 | 342 | 342 | 342 | 400 |
2009/09/30 | 326 | 327 | 326 | 327 | 300 |
2009/09/29 | 344 | 344 | 330 | 330 | 1,200 |
2009/09/28 | 334 | 334 | 334 | 334 | 400 |
2009/09/25 | 349 | 349 | 334 | 343 | 4,200 |
2009/09/24 | 344 | 344 | 344 | 344 | 2,300 |
2009/09/18 | 344 | 344 | 326 | 326 | 1,500 |
2009/09/17 | 340 | 343 | 340 | 343 | 1,400 |
2009/09/16 | 341 | 341 | 340 | 341 | 400 |
2009/09/15 | 337 | 337 | 337 | 337 | 100 |
2009/09/14 | 342 | 342 | 342 | 342 | 100 |
2009/09/10 | 342 | 343 | 342 | 342 | 300 |
2009/09/09 | 340 | 342 | 340 | 342 | 200 |
2009/09/08 | 341 | 341 | 341 | 341 | 100 |
2009/09/07 | 342 | 342 | 340 | 340 | 1,000 |
2009/09/04 | 330 | 340 | 330 | 340 | 200 |
2009/09/03 | 329 | 329 | 328 | 328 | 200 |
2009/09/02 | 340 | 340 | 326 | 326 | 200 |
2009/09/01 | 342 | 342 | 337 | 337 | 300 |
2009/08/31 | 343 | 343 | 343 | 343 | 200 |
2009/08/28 | 333 | 333 | 333 | 333 | 100 |
2009/08/27 | 333 | 333 | 333 | 333 | 100 |
2009/08/26 | 329 | 329 | 329 | 329 | 100 |
2009/08/25 | 330 | 330 | 320 | 327 | 1,500 |
2009/08/24 | 341 | 341 | 341 | 341 | 100 |
2009/08/21 | 340 | 341 | 340 | 341 | 3,100 |
2009/08/20 | 340 | 340 | 340 | 340 | 800 |
2009/08/19 | 340 | 340 | 339 | 340 | 800 |
2009/08/18 | 338 | 340 | 338 | 340 | 500 |
2009/08/17 | 338 | 342 | 338 | 342 | 500 |
2009/08/14 | 338 | 338 | 337 | 337 | 800 |
2009/08/13 | 338 | 338 | 338 | 338 | 100 |
2009/08/12 | 335 | 338 | 335 | 338 | 1,100 |
2009/08/11 | 332 | 335 | 332 | 334 | 500 |
2009/08/10 | 335 | 335 | 332 | 332 | 200 |
2009/08/06 | 333 | 333 | 333 | 333 | 200 |
2009/08/05 | 332 | 333 | 332 | 333 | 300 |
2009/08/04 | 337 | 337 | 332 | 332 | 200 |
2009/08/03 | 335 | 335 | 333 | 333 | 200 |
2009/07/31 | 337 | 337 | 337 | 337 | 500 |
2009/07/30 | 338 | 338 | 332 | 332 | 2,100 |
2009/07/29 | 324 | 338 | 324 | 338 | 2,500 |
2009/07/28 | 321 | 322 | 314 | 314 | 800 |
2009/07/27 | 325 | 325 | 325 | 325 | 100 |
2009/07/23 | 333 | 333 | 327 | 327 | 200 |
2009/07/22 | 337 | 337 | 332 | 333 | 300 |
2009/07/21 | 338 | 338 | 335 | 337 | 3,400 |
2009/07/17 | 321 | 330 | 321 | 330 | 700 |
2009/07/16 | 334 | 334 | 320 | 320 | 800 |
2009/07/15 | 315 | 319 | 311 | 319 | 1,700 |
2009/07/14 | 312 | 314 | 311 | 314 | 300 |
2009/07/13 | 315 | 316 | 312 | 312 | 800 |
2009/07/10 | 314 | 314 | 314 | 314 | 400 |
2009/07/09 | 313 | 313 | 313 | 313 | 1,000 |
2009/07/08 | 315 | 316 | 315 | 316 | 300 |
2009/07/07 | 318 | 318 | 316 | 318 | 1,700 |
2009/07/06 | 316 | 316 | 316 | 316 | 100 |
2009/07/03 | 320 | 320 | 316 | 316 | 700 |
2009/07/02 | 319 | 325 | 319 | 325 | 1,900 |
2009/07/01 | 309 | 319 | 309 | 319 | 2,700 |
2009/06/30 | 323 | 323 | 295 | 309 | 13,400 |
2009/06/29 | 342 | 342 | 310 | 325 | 2,400 |
2009/06/26 | 345 | 345 | 342 | 342 | 1,700 |
2009/06/25 | 334 | 345 | 334 | 342 | 24,300 |
2009/06/24 | 345 | 353 | 344 | 348 | 47,200 |
2009/06/23 | 340 | 360 | 340 | 360 | 12,100 |
2009/06/22 | 341 | 346 | 339 | 339 | 6,000 |
2009/06/19 | 344 | 344 | 344 | 344 | 1,000 |
2009/06/18 | 347 | 347 | 339 | 339 | 3,700 |
2009/06/17 | 346 | 346 | 342 | 346 | 500 |
2009/06/16 | 345 | 345 | 341 | 341 | 900 |
2009/06/15 | 339 | 340 | 339 | 340 | 2,500 |
2009/06/12 | 340 | 340 | 340 | 340 | 400 |
2009/06/11 | 340 | 342 | 340 | 342 | 400 |
2009/06/10 | 337 | 340 | 337 | 340 | 200 |
2009/06/09 | 344 | 347 | 332 | 332 | 2,800 |
2009/06/08 | 332 | 343 | 332 | 343 | 1,200 |
2009/06/05 | 340 | 343 | 335 | 335 | 3,600 |
2009/06/04 | 340 | 345 | 340 | 345 | 700 |
2009/06/03 | 342 | 343 | 340 | 343 | 900 |
2009/06/02 | 335 | 338 | 335 | 338 | 1,500 |
2009/06/01 | 336 | 341 | 335 | 335 | 400 |
2009/05/29 | 336 | 336 | 336 | 336 | 100 |
2009/05/28 | 340 | 340 | 334 | 334 | 2,100 |
2009/05/27 | 342 | 342 | 339 | 340 | 400 |
2009/05/26 | 340 | 342 | 340 | 342 | 1,500 |
2009/05/25 | 345 | 345 | 341 | 342 | 1,600 |
2009/05/22 | 348 | 350 | 348 | 350 | 500 |
2009/05/21 | 342 | 348 | 341 | 348 | 4,800 |
2009/05/20 | 350 | 350 | 341 | 349 | 1,400 |
2009/05/19 | 335 | 350 | 335 | 350 | 1,600 |
2009/05/18 | 329 | 336 | 326 | 326 | 1,900 |
2009/05/15 | 330 | 330 | 330 | 330 | 200 |
2009/05/14 | 329 | 329 | 327 | 327 | 5,000 |
2009/05/13 | 329 | 329 | 328 | 329 | 300 |
2009/05/12 | 328 | 328 | 328 | 328 | 100 |
2009/05/11 | 324 | 324 | 324 | 324 | 700 |
2009/05/08 | 326 | 330 | 326 | 330 | 1,100 |
2009/05/07 | 333 | 333 | 326 | 332 | 2,400 |
2009/05/01 | 328 | 330 | 328 | 330 | 200 |
2009/04/30 | 328 | 328 | 328 | 328 | 1,100 |
2009/04/28 | 329 | 330 | 328 | 330 | 1,100 |
2009/04/27 | 326 | 330 | 326 | 330 | 400 |
2009/04/24 | 326 | 326 | 326 | 326 | 100 |
2009/04/23 | 324 | 325 | 324 | 325 | 300 |
2009/04/22 | 330 | 330 | 317 | 317 | 3,500 |
2009/04/21 | 320 | 329 | 320 | 327 | 3,700 |
2009/04/20 | 316 | 329 | 316 | 319 | 1,900 |
2009/04/17 | 330 | 330 | 327 | 328 | 600 |
2009/04/16 | 321 | 326 | 318 | 318 | 1,100 |
2009/04/15 | 316 | 316 | 316 | 316 | 100 |
2009/04/14 | 325 | 325 | 315 | 320 | 1,700 |
2009/04/13 | 320 | 321 | 320 | 320 | 1,600 |
2009/04/10 | 329 | 329 | 325 | 325 | 400 |
2009/04/09 | 325 | 329 | 325 | 329 | 700 |
2009/04/08 | 330 | 330 | 330 | 330 | 1,500 |
2009/04/07 | 334 | 339 | 333 | 334 | 3,300 |
2009/04/06 | 330 | 334 | 330 | 334 | 2,300 |
2009/04/03 | 340 | 340 | 330 | 330 | 900 |
2009/04/02 | 344 | 344 | 337 | 340 | 900 |
2009/04/01 | 343 | 344 | 343 | 344 | 1,300 |
2009/03/30 | 333 | 347 | 333 | 343 | 3,600 |
2009/03/27 | 334 | 334 | 333 | 334 | 2,200 |
2009/03/26 | 316 | 335 | 315 | 334 | 1,600 |
2009/03/25 | 335 | 335 | 315 | 316 | 2,600 |
2009/03/24 | 330 | 335 | 330 | 335 | 2,700 |
2009/03/23 | 328 | 330 | 314 | 330 | 11,500 |
2009/03/19 | 320 | 328 | 320 | 328 | 1,100 |
2009/03/18 | 323 | 324 | 320 | 320 | 3,600 |
2009/03/17 | 320 | 325 | 320 | 320 | 2,600 |
2009/03/16 | 320 | 320 | 320 | 320 | 2,000 |
2009/03/13 | 321 | 321 | 320 | 320 | 2,200 |
2009/03/12 | 320 | 325 | 320 | 320 | 2,100 |
2009/03/11 | 314 | 320 | 306 | 320 | 2,900 |
2009/03/10 | 305 | 306 | 305 | 306 | 3,300 |
2009/03/09 | 296 | 305 | 296 | 305 | 6,100 |
2009/03/06 | 298 | 300 | 296 | 296 | 4,000 |
2009/03/05 | 301 | 301 | 298 | 298 | 3,600 |
2009/03/04 | 302 | 302 | 301 | 301 | 2,500 |
2009/03/03 | 304 | 304 | 297 | 302 | 3,700 |
2009/03/02 | 295 | 305 | 289 | 305 | 6,800 |
2009/02/27 | 293 | 295 | 283 | 285 | 2,700 |
2009/02/26 | 293 | 294 | 290 | 293 | 2,200 |
2009/02/25 | 280 | 295 | 280 | 293 | 2,600 |
2009/02/24 | 280 | 283 | 280 | 280 | 6,600 |
2009/02/23 | 279 | 280 | 273 | 279 | 6,100 |
2009/02/20 | 280 | 280 | 276 | 276 | 2,300 |
2009/02/19 | 273 | 280 | 273 | 280 | 2,700 |
2009/02/18 | 273 | 273 | 273 | 273 | 2,200 |
2009/02/17 | 263 | 273 | 253 | 273 | 4,500 |
2009/02/16 | 244 | 270 | 244 | 263 | 5,600 |
2009/02/13 | 244 | 244 | 244 | 244 | 100 |
2009/02/10 | 234 | 244 | 234 | 244 | 600 |
2009/02/09 | 241 | 241 | 234 | 241 | 1,900 |
2009/02/06 | 244 | 250 | 244 | 250 | 500 |
2009/02/05 | 250 | 250 | 250 | 250 | 100 |
2009/02/04 | 253 | 257 | 250 | 257 | 700 |
2009/02/03 | 275 | 275 | 235 | 253 | 4,500 |
2009/02/02 | 271 | 271 | 270 | 270 | 500 |
2009/01/30 | 273 | 273 | 272 | 272 | 1,000 |
2009/01/29 | 274 | 274 | 274 | 274 | 500 |
2009/01/27 | 284 | 284 | 284 | 284 | 200 |
2009/01/26 | 276 | 285 | 271 | 284 | 7,200 |
2009/01/23 | 276 | 276 | 275 | 275 | 600 |
2009/01/22 | 280 | 280 | 276 | 276 | 1,900 |
2009/01/21 | 286 | 286 | 281 | 281 | 4,500 |
2009/01/20 | 286 | 290 | 284 | 290 | 1,700 |
2009/01/19 | 283 | 283 | 283 | 283 | 200 |
2009/01/16 | 279 | 280 | 275 | 280 | 900 |
2009/01/15 | 280 | 280 | 279 | 279 | 200 |
2009/01/14 | 285 | 285 | 276 | 283 | 700 |
2009/01/13 | 281 | 285 | 278 | 285 | 1,500 |
2009/01/09 | 280 | 285 | 280 | 285 | 1,100 |
2009/01/08 | 285 | 285 | 280 | 280 | 3,500 |
2009/01/07 | 287 | 293 | 280 | 293 | 4,300 |
2009/01/06 | 296 | 296 | 288 | 288 | 1,800 |
2009/01/05 | 293 | 293 | 292 | 292 | 300 |