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 |
---|---|---|---|---|---|
2010/12/30 | 297 | 302 | 297 | 302 | 900 |
2010/12/29 | 296 | 296 | 295 | 295 | 300 |
2010/12/28 | 293 | 298 | 292 | 293 | 17,700 |
2010/12/27 | 311 | 311 | 305 | 307 | 30,600 |
2010/12/24 | 304 | 307 | 303 | 304 | 2,500 |
2010/12/22 | 306 | 308 | 303 | 303 | 8,000 |
2010/12/21 | 306 | 306 | 303 | 303 | 7,300 |
2010/12/20 | 308 | 308 | 307 | 307 | 6,100 |
2010/12/17 | 307 | 311 | 307 | 307 | 1,800 |
2010/12/16 | 309 | 309 | 306 | 307 | 2,100 |
2010/12/15 | 310 | 310 | 303 | 308 | 3,400 |
2010/12/14 | 312 | 312 | 303 | 303 | 4,700 |
2010/12/13 | 310 | 310 | 310 | 310 | 1,000 |
2010/12/10 | 311 | 311 | 310 | 310 | 1,000 |
2010/12/09 | 310 | 310 | 307 | 310 | 2,900 |
2010/12/08 | 311 | 312 | 304 | 309 | 3,600 |
2010/12/07 | 303 | 310 | 303 | 310 | 1,600 |
2010/12/06 | 306 | 310 | 306 | 310 | 700 |
2010/12/03 | 304 | 310 | 304 | 305 | 2,200 |
2010/12/02 | 307 | 310 | 307 | 310 | 1,300 |
2010/12/01 | 307 | 307 | 307 | 307 | 400 |
2010/11/30 | 308 | 308 | 308 | 308 | 1,000 |
2010/11/29 | 307 | 307 | 302 | 302 | 2,700 |
2010/11/26 | 306 | 306 | 306 | 306 | 100 |
2010/11/25 | 307 | 307 | 304 | 307 | 1,600 |
2010/11/24 | 303 | 304 | 303 | 304 | 200 |
2010/11/22 | 302 | 305 | 302 | 304 | 5,200 |
2010/11/19 | 305 | 305 | 303 | 303 | 800 |
2010/11/18 | 304 | 306 | 304 | 306 | 600 |
2010/11/17 | 308 | 308 | 304 | 304 | 700 |
2010/11/16 | 302 | 303 | 300 | 303 | 1,400 |
2010/11/15 | 300 | 302 | 300 | 300 | 1,900 |
2010/11/12 | 301 | 301 | 301 | 301 | 200 |
2010/11/11 | 0 | 0 | 0 | 300 | 0 |
2010/11/10 | 300 | 300 | 300 | 300 | 8,400 |
2010/11/09 | 300 | 300 | 300 | 300 | 100 |
2010/11/08 | 300 | 300 | 300 | 300 | 400 |
2010/11/05 | 293 | 298 | 293 | 293 | 1,400 |
2010/11/04 | 295 | 295 | 295 | 295 | 100 |
2010/11/02 | 299 | 299 | 295 | 298 | 600 |
2010/11/01 | 298 | 298 | 291 | 298 | 900 |
2010/10/29 | 295 | 295 | 290 | 290 | 1,900 |
2010/10/28 | 0 | 0 | 0 | 296 | 0 |
2010/10/27 | 300 | 300 | 296 | 296 | 1,700 |
2010/10/26 | 300 | 300 | 300 | 300 | 1,100 |
2010/10/25 | 301 | 301 | 300 | 300 | 300 |
2010/10/22 | 300 | 300 | 298 | 298 | 400 |
2010/10/21 | 301 | 301 | 300 | 300 | 4,200 |
2010/10/20 | 301 | 301 | 300 | 301 | 800 |
2010/10/19 | 302 | 302 | 300 | 300 | 600 |
2010/10/18 | 303 | 303 | 295 | 295 | 1,100 |
2010/10/15 | 297 | 301 | 297 | 300 | 400 |
2010/10/14 | 299 | 300 | 297 | 297 | 900 |
2010/10/13 | 300 | 300 | 299 | 299 | 400 |
2010/10/12 | 301 | 301 | 301 | 301 | 100 |
2010/10/08 | 0 | 0 | 0 | 298 | 0 |
2010/10/07 | 300 | 300 | 298 | 298 | 1,600 |
2010/10/06 | 296 | 296 | 296 | 296 | 300 |
2010/10/05 | 295 | 298 | 295 | 296 | 400 |
2010/10/04 | 301 | 301 | 298 | 298 | 600 |
2010/10/01 | 300 | 300 | 298 | 298 | 1,100 |
2010/09/30 | 302 | 302 | 300 | 300 | 1,900 |
2010/09/29 | 300 | 300 | 300 | 300 | 1,000 |
2010/09/28 | 301 | 301 | 301 | 301 | 1,000 |
2010/09/27 | 300 | 300 | 299 | 299 | 500 |
2010/09/24 | 299 | 300 | 299 | 300 | 1,100 |
2010/09/22 | 301 | 301 | 298 | 298 | 400 |
2010/09/21 | 300 | 300 | 299 | 299 | 8,300 |
2010/09/17 | 301 | 301 | 299 | 300 | 800 |
2010/09/16 | 300 | 300 | 300 | 300 | 2,200 |
2010/09/15 | 294 | 300 | 294 | 300 | 1,800 |
2010/09/14 | 301 | 301 | 299 | 300 | 700 |
2010/09/13 | 299 | 299 | 299 | 299 | 100 |
2010/09/10 | 300 | 300 | 299 | 299 | 200 |
2010/09/09 | 300 | 300 | 299 | 300 | 300 |
2010/09/08 | 299 | 299 | 299 | 299 | 300 |
2010/09/07 | 300 | 301 | 299 | 301 | 300 |
2010/09/06 | 300 | 300 | 299 | 300 | 1,800 |
2010/09/03 | 0 | 0 | 0 | 300 | 0 |
2010/09/02 | 303 | 303 | 300 | 300 | 500 |
2010/09/01 | 0 | 0 | 0 | 299 | 0 |
2010/08/31 | 299 | 300 | 299 | 299 | 600 |
2010/08/30 | 306 | 306 | 300 | 300 | 300 |
2010/08/27 | 300 | 300 | 299 | 300 | 1,200 |
2010/08/26 | 300 | 300 | 300 | 300 | 100 |
2010/08/25 | 301 | 301 | 300 | 300 | 600 |
2010/08/24 | 302 | 302 | 302 | 302 | 200 |
2010/08/23 | 305 | 315 | 305 | 315 | 7,100 |
2010/08/20 | 304 | 305 | 301 | 305 | 1,000 |
2010/08/19 | 299 | 305 | 299 | 305 | 200 |
2010/08/18 | 305 | 305 | 300 | 300 | 1,500 |
2010/08/17 | 300 | 304 | 300 | 304 | 600 |
2010/08/16 | 301 | 301 | 298 | 298 | 1,700 |
2010/08/13 | 0 | 0 | 0 | 304 | 0 |
2010/08/12 | 305 | 305 | 304 | 304 | 300 |
2010/08/11 | 301 | 302 | 301 | 301 | 1,000 |
2010/08/10 | 303 | 303 | 301 | 301 | 1,100 |
2010/08/09 | 306 | 306 | 306 | 306 | 100 |
2010/08/06 | 306 | 306 | 306 | 306 | 100 |
2010/08/05 | 0 | 0 | 0 | 306 | 0 |
2010/08/04 | 304 | 306 | 304 | 306 | 200 |
2010/08/03 | 304 | 304 | 304 | 304 | 400 |
2010/08/02 | 306 | 306 | 305 | 305 | 900 |
2010/07/30 | 0 | 0 | 0 | 306 | 0 |
2010/07/29 | 306 | 306 | 306 | 306 | 100 |
2010/07/28 | 0 | 0 | 0 | 310 | 0 |
2010/07/27 | 308 | 310 | 308 | 310 | 200 |
2010/07/26 | 304 | 305 | 299 | 302 | 1,400 |
2010/07/23 | 297 | 313 | 297 | 310 | 3,000 |
2010/07/22 | 306 | 306 | 305 | 305 | 300 |
2010/07/21 | 313 | 313 | 305 | 305 | 4,500 |
2010/07/20 | 304 | 315 | 304 | 315 | 1,600 |
2010/07/16 | 304 | 304 | 304 | 304 | 300 |
2010/07/15 | 305 | 306 | 304 | 305 | 1,700 |
2010/07/14 | 305 | 305 | 304 | 304 | 600 |
2010/07/13 | 301 | 305 | 301 | 305 | 300 |
2010/07/12 | 302 | 305 | 302 | 302 | 700 |
2010/07/09 | 300 | 300 | 300 | 300 | 800 |
2010/07/08 | 303 | 303 | 298 | 299 | 1,400 |
2010/07/07 | 302 | 302 | 295 | 295 | 2,200 |
2010/07/06 | 306 | 306 | 300 | 302 | 500 |
2010/07/05 | 300 | 310 | 300 | 303 | 1,900 |
2010/07/02 | 301 | 301 | 294 | 300 | 12,300 |
2010/07/01 | 311 | 315 | 299 | 299 | 13,400 |
2010/06/30 | 311 | 311 | 310 | 311 | 1,300 |
2010/06/29 | 311 | 311 | 301 | 304 | 3,700 |
2010/06/28 | 308 | 312 | 308 | 312 | 22,600 |
2010/06/25 | 316 | 318 | 311 | 316 | 63,300 |
2010/06/24 | 318 | 318 | 316 | 316 | 4,400 |
2010/06/23 | 318 | 318 | 317 | 318 | 4,900 |
2010/06/22 | 317 | 318 | 317 | 317 | 1,900 |
2010/06/21 | 318 | 319 | 318 | 318 | 5,000 |
2010/06/18 | 318 | 318 | 318 | 318 | 800 |
2010/06/17 | 318 | 318 | 318 | 318 | 1,800 |
2010/06/16 | 320 | 320 | 316 | 318 | 2,800 |
2010/06/15 | 319 | 319 | 318 | 318 | 600 |
2010/06/14 | 318 | 318 | 315 | 318 | 6,900 |
2010/06/11 | 318 | 321 | 318 | 318 | 7,500 |
2010/06/10 | 318 | 318 | 316 | 316 | 700 |
2010/06/09 | 318 | 318 | 315 | 318 | 1,600 |
2010/06/08 | 317 | 317 | 317 | 317 | 700 |
2010/06/07 | 317 | 318 | 317 | 317 | 1,600 |
2010/06/04 | 315 | 317 | 315 | 317 | 2,900 |
2010/06/03 | 314 | 318 | 314 | 318 | 1,100 |
2010/06/02 | 318 | 318 | 314 | 314 | 1,700 |
2010/06/01 | 318 | 318 | 317 | 318 | 1,800 |
2010/05/31 | 313 | 318 | 313 | 318 | 1,400 |
2010/05/28 | 312 | 318 | 312 | 318 | 1,700 |
2010/05/27 | 312 | 315 | 312 | 313 | 1,500 |
2010/05/26 | 312 | 313 | 312 | 313 | 1,200 |
2010/05/25 | 315 | 317 | 311 | 317 | 2,400 |
2010/05/24 | 315 | 317 | 315 | 317 | 2,300 |
2010/05/21 | 317 | 317 | 316 | 317 | 4,400 |
2010/05/20 | 316 | 317 | 316 | 317 | 1,000 |
2010/05/19 | 314 | 317 | 313 | 316 | 1,100 |
2010/05/18 | 317 | 317 | 313 | 313 | 600 |
2010/05/17 | 313 | 318 | 313 | 314 | 700 |
2010/05/14 | 316 | 316 | 312 | 315 | 2,100 |
2010/05/13 | 318 | 318 | 316 | 316 | 900 |
2010/05/12 | 316 | 318 | 315 | 315 | 1,100 |
2010/05/11 | 314 | 318 | 313 | 318 | 900 |
2010/05/10 | 315 | 315 | 312 | 312 | 1,100 |
2010/05/07 | 317 | 317 | 313 | 313 | 2,600 |
2010/05/06 | 319 | 319 | 316 | 318 | 1,200 |
2010/04/30 | 318 | 319 | 318 | 319 | 2,200 |
2010/04/28 | 320 | 320 | 318 | 319 | 1,200 |
2010/04/27 | 320 | 320 | 318 | 318 | 1,300 |
2010/04/26 | 320 | 320 | 318 | 318 | 3,400 |
2010/04/23 | 323 | 323 | 318 | 318 | 2,900 |
2010/04/22 | 319 | 320 | 319 | 320 | 3,400 |
2010/04/21 | 325 | 325 | 320 | 321 | 6,300 |
2010/04/20 | 323 | 323 | 313 | 318 | 2,000 |
2010/04/19 | 324 | 324 | 311 | 316 | 2,300 |
2010/04/16 | 324 | 324 | 322 | 324 | 1,400 |
2010/04/15 | 321 | 321 | 320 | 321 | 1,100 |
2010/04/14 | 321 | 321 | 319 | 319 | 1,700 |
2010/04/13 | 324 | 324 | 320 | 320 | 1,000 |
2010/04/12 | 321 | 326 | 317 | 326 | 3,100 |
2010/04/09 | 322 | 324 | 321 | 321 | 3,400 |
2010/04/08 | 323 | 327 | 321 | 327 | 1,500 |
2010/04/07 | 325 | 328 | 325 | 328 | 600 |
2010/04/06 | 325 | 325 | 325 | 325 | 100 |
2010/04/05 | 321 | 326 | 321 | 326 | 1,200 |
2010/04/02 | 325 | 325 | 325 | 325 | 800 |
2010/04/01 | 319 | 325 | 318 | 323 | 3,400 |
2010/03/31 | 320 | 320 | 313 | 313 | 3,300 |
2010/03/30 | 323 | 323 | 311 | 312 | 3,800 |
2010/03/29 | 314 | 315 | 312 | 315 | 1,900 |
2010/03/26 | 313 | 314 | 311 | 313 | 1,900 |
2010/03/25 | 311 | 315 | 311 | 315 | 1,200 |
2010/03/24 | 311 | 311 | 311 | 311 | 1,300 |
2010/03/23 | 316 | 316 | 313 | 316 | 3,600 |
2010/03/19 | 312 | 312 | 309 | 309 | 800 |
2010/03/18 | 314 | 314 | 313 | 314 | 500 |
2010/03/17 | 312 | 312 | 312 | 312 | 100 |
2010/03/16 | 311 | 313 | 311 | 313 | 800 |
2010/03/15 | 311 | 312 | 310 | 310 | 600 |
2010/03/12 | 308 | 311 | 308 | 311 | 200 |
2010/03/11 | 307 | 307 | 307 | 307 | 100 |
2010/03/10 | 311 | 311 | 305 | 305 | 1,600 |
2010/03/09 | 310 | 310 | 310 | 310 | 100 |
2010/03/08 | 312 | 312 | 308 | 308 | 500 |
2010/03/05 | 313 | 313 | 309 | 313 | 1,500 |
2010/03/04 | 311 | 312 | 311 | 312 | 700 |
2010/03/03 | 311 | 311 | 311 | 311 | 100 |
2010/03/02 | 310 | 311 | 310 | 311 | 200 |
2010/03/01 | 309 | 309 | 309 | 309 | 100 |
2010/02/26 | 310 | 310 | 310 | 310 | 200 |
2010/02/25 | 306 | 310 | 306 | 308 | 1,400 |
2010/02/24 | 311 | 315 | 310 | 310 | 400 |
2010/02/23 | 313 | 313 | 312 | 313 | 600 |
2010/02/22 | 320 | 320 | 315 | 319 | 3,600 |
2010/02/19 | 311 | 315 | 310 | 315 | 1,000 |
2010/02/18 | 307 | 314 | 307 | 314 | 400 |
2010/02/17 | 317 | 317 | 305 | 305 | 800 |
2010/02/16 | 311 | 312 | 310 | 312 | 800 |
2010/02/15 | 320 | 320 | 311 | 311 | 700 |
2010/02/12 | 310 | 310 | 310 | 310 | 100 |
2010/02/10 | 302 | 302 | 302 | 302 | 1,200 |
2010/02/09 | 309 | 309 | 309 | 309 | 100 |
2010/02/03 | 309 | 309 | 309 | 309 | 200 |
2010/02/02 | 316 | 316 | 310 | 310 | 2,400 |
2010/02/01 | 314 | 314 | 299 | 310 | 10,300 |
2010/01/29 | 312 | 320 | 312 | 320 | 500 |
2010/01/27 | 310 | 319 | 310 | 313 | 700 |
2010/01/26 | 318 | 319 | 317 | 317 | 900 |
2010/01/25 | 319 | 319 | 316 | 316 | 900 |
2010/01/22 | 320 | 320 | 320 | 320 | 600 |
2010/01/21 | 316 | 321 | 314 | 320 | 4,500 |
2010/01/20 | 314 | 315 | 307 | 315 | 1,800 |
2010/01/19 | 317 | 317 | 314 | 314 | 500 |
2010/01/18 | 321 | 321 | 318 | 319 | 500 |
2010/01/15 | 311 | 320 | 305 | 308 | 2,600 |
2010/01/14 | 312 | 312 | 309 | 311 | 500 |
2010/01/13 | 311 | 311 | 309 | 310 | 400 |
2010/01/12 | 304 | 311 | 304 | 311 | 400 |
2010/01/08 | 302 | 308 | 302 | 304 | 500 |
2010/01/07 | 304 | 306 | 303 | 303 | 1,700 |
2010/01/06 | 304 | 307 | 304 | 304 | 2,800 |
2010/01/05 | 313 | 313 | 307 | 307 | 900 |
2010/01/04 | 310 | 310 | 306 | 306 | 200 |