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 |
---|---|---|---|---|---|
2013/12/30 | 333 | 334 | 331 | 334 | 5,200 |
2013/12/27 | 335 | 336 | 331 | 335 | 3,000 |
2013/12/26 | 339 | 349 | 333 | 335 | 20,000 |
2013/12/25 | 337 | 341 | 330 | 330 | 34,100 |
2013/12/24 | 341 | 342 | 335 | 341 | 24,000 |
2013/12/20 | 341 | 344 | 337 | 341 | 10,100 |
2013/12/19 | 337 | 345 | 337 | 341 | 4,500 |
2013/12/18 | 343 | 348 | 339 | 339 | 6,400 |
2013/12/17 | 342 | 342 | 340 | 342 | 4,100 |
2013/12/16 | 337 | 343 | 337 | 340 | 3,500 |
2013/12/13 | 337 | 339 | 336 | 337 | 11,800 |
2013/12/12 | 343 | 343 | 340 | 341 | 2,300 |
2013/12/11 | 341 | 344 | 341 | 343 | 3,200 |
2013/12/10 | 344 | 346 | 344 | 344 | 4,600 |
2013/12/09 | 344 | 344 | 340 | 344 | 6,700 |
2013/12/06 | 350 | 350 | 341 | 341 | 4,600 |
2013/12/05 | 350 | 351 | 350 | 350 | 3,400 |
2013/12/04 | 348 | 351 | 346 | 351 | 8,100 |
2013/12/03 | 348 | 349 | 346 | 348 | 2,500 |
2013/12/02 | 343 | 347 | 342 | 346 | 3,800 |
2013/11/29 | 343 | 343 | 341 | 342 | 500 |
2013/11/28 | 346 | 346 | 340 | 342 | 700 |
2013/11/27 | 346 | 346 | 341 | 344 | 3,400 |
2013/11/26 | 340 | 343 | 340 | 343 | 2,000 |
2013/11/25 | 341 | 342 | 340 | 342 | 3,400 |
2013/11/22 | 340 | 340 | 337 | 338 | 3,100 |
2013/11/21 | 336 | 339 | 335 | 337 | 8,300 |
2013/11/20 | 335 | 336 | 333 | 336 | 3,400 |
2013/11/19 | 333 | 336 | 333 | 333 | 900 |
2013/11/18 | 338 | 338 | 333 | 333 | 3,200 |
2013/11/15 | 337 | 337 | 329 | 334 | 5,700 |
2013/11/14 | 335 | 336 | 335 | 336 | 2,700 |
2013/11/13 | 334 | 335 | 334 | 335 | 1,900 |
2013/11/12 | 331 | 333 | 331 | 333 | 400 |
2013/11/11 | 334 | 335 | 326 | 331 | 5,200 |
2013/11/08 | 333 | 333 | 329 | 333 | 3,200 |
2013/11/07 | 334 | 334 | 329 | 334 | 500 |
2013/11/06 | 331 | 332 | 330 | 330 | 5,200 |
2013/11/05 | 332 | 333 | 332 | 333 | 900 |
2013/11/01 | 335 | 335 | 329 | 329 | 3,900 |
2013/10/31 | 336 | 336 | 330 | 335 | 7,300 |
2013/10/30 | 340 | 340 | 340 | 340 | 200 |
2013/10/29 | 340 | 340 | 335 | 340 | 1,400 |
2013/10/28 | 340 | 340 | 338 | 339 | 700 |
2013/10/25 | 340 | 340 | 335 | 336 | 1,300 |
2013/10/24 | 336 | 342 | 336 | 340 | 2,800 |
2013/10/23 | 341 | 341 | 340 | 340 | 2,200 |
2013/10/22 | 340 | 341 | 340 | 341 | 500 |
2013/10/21 | 345 | 345 | 341 | 344 | 4,100 |
2013/10/18 | 340 | 342 | 338 | 340 | 9,600 |
2013/10/17 | 335 | 345 | 335 | 341 | 4,900 |
2013/10/16 | 330 | 340 | 330 | 334 | 1,500 |
2013/10/15 | 331 | 339 | 327 | 327 | 2,200 |
2013/10/11 | 335 | 336 | 331 | 335 | 2,800 |
2013/10/10 | 332 | 332 | 332 | 332 | 1,300 |
2013/10/09 | 326 | 326 | 326 | 326 | 700 |
2013/10/08 | 326 | 330 | 326 | 330 | 3,400 |
2013/10/07 | 326 | 330 | 326 | 330 | 800 |
2013/10/04 | 328 | 328 | 326 | 326 | 1,600 |
2013/10/03 | 334 | 334 | 329 | 334 | 14,900 |
2013/10/02 | 341 | 341 | 334 | 334 | 2,900 |
2013/10/01 | 340 | 344 | 331 | 331 | 4,300 |
2013/09/30 | 340 | 344 | 339 | 344 | 6,800 |
2013/09/27 | 345 | 345 | 340 | 342 | 3,100 |
2013/09/26 | 337 | 348 | 335 | 348 | 2,700 |
2013/09/25 | 346 | 346 | 340 | 340 | 3,800 |
2013/09/24 | 338 | 350 | 338 | 349 | 25,100 |
2013/09/20 | 335 | 338 | 332 | 338 | 3,500 |
2013/09/19 | 329 | 336 | 328 | 331 | 10,400 |
2013/09/18 | 326 | 328 | 326 | 328 | 1,300 |
2013/09/17 | 325 | 325 | 324 | 325 | 2,000 |
2013/09/13 | 324 | 328 | 324 | 328 | 300 |
2013/09/12 | 324 | 328 | 324 | 324 | 2,500 |
2013/09/11 | 325 | 328 | 322 | 328 | 2,600 |
2013/09/10 | 320 | 320 | 320 | 320 | 300 |
2013/09/09 | 323 | 323 | 320 | 320 | 1,700 |
2013/09/06 | 324 | 325 | 322 | 323 | 2,000 |
2013/09/05 | 325 | 325 | 322 | 324 | 800 |
2013/09/04 | 324 | 325 | 321 | 325 | 800 |
2013/09/03 | 323 | 323 | 321 | 321 | 600 |
2013/09/02 | 324 | 324 | 318 | 323 | 1,200 |
2013/08/30 | 320 | 325 | 320 | 325 | 1,100 |
2013/08/29 | 321 | 322 | 321 | 322 | 300 |
2013/08/28 | 323 | 323 | 319 | 319 | 300 |
2013/08/27 | 324 | 324 | 320 | 323 | 300 |
2013/08/26 | 317 | 325 | 317 | 325 | 900 |
2013/08/23 | 325 | 325 | 315 | 315 | 2,700 |
2013/08/22 | 320 | 320 | 320 | 320 | 100 |
2013/08/21 | 327 | 327 | 323 | 323 | 4,000 |
2013/08/20 | 325 | 325 | 322 | 322 | 500 |
2013/08/19 | 323 | 323 | 318 | 318 | 4,300 |
2013/08/16 | 323 | 323 | 323 | 323 | 600 |
2013/08/15 | 319 | 325 | 319 | 325 | 500 |
2013/08/14 | 319 | 319 | 319 | 319 | 300 |
2013/08/13 | 323 | 330 | 321 | 321 | 1,700 |
2013/08/12 | 317 | 323 | 317 | 323 | 800 |
2013/08/09 | 314 | 314 | 314 | 314 | 1,700 |
2013/08/08 | 323 | 323 | 317 | 320 | 600 |
2013/08/07 | 320 | 324 | 318 | 319 | 700 |
2013/08/06 | 323 | 324 | 316 | 316 | 1,500 |
2013/08/05 | 323 | 324 | 323 | 323 | 700 |
2013/08/02 | 323 | 323 | 323 | 323 | 1,400 |
2013/08/01 | 321 | 322 | 319 | 322 | 700 |
2013/07/31 | 324 | 324 | 321 | 321 | 400 |
2013/07/30 | 317 | 317 | 317 | 317 | 100 |
2013/07/29 | 322 | 322 | 316 | 316 | 3,100 |
2013/07/26 | 323 | 323 | 322 | 323 | 800 |
2013/07/25 | 324 | 329 | 323 | 323 | 3,300 |
2013/07/24 | 329 | 340 | 323 | 323 | 17,800 |
2013/07/23 | 328 | 328 | 326 | 326 | 200 |
2013/07/22 | 327 | 329 | 327 | 327 | 4,200 |
2013/07/19 | 326 | 329 | 324 | 324 | 3,700 |
2013/07/18 | 326 | 326 | 324 | 326 | 3,500 |
2013/07/17 | 325 | 325 | 324 | 324 | 1,100 |
2013/07/16 | 324 | 324 | 323 | 324 | 700 |
2013/07/12 | 323 | 323 | 319 | 323 | 700 |
2013/07/11 | 320 | 320 | 318 | 318 | 500 |
2013/07/10 | 320 | 322 | 319 | 319 | 600 |
2013/07/09 | 318 | 320 | 318 | 320 | 1,700 |
2013/07/08 | 318 | 319 | 318 | 319 | 1,400 |
2013/07/05 | 320 | 320 | 317 | 317 | 300 |
2013/07/04 | 317 | 323 | 312 | 314 | 4,800 |
2013/07/03 | 318 | 318 | 317 | 317 | 600 |
2013/07/02 | 319 | 319 | 316 | 318 | 2,100 |
2013/07/01 | 312 | 320 | 312 | 319 | 7,600 |
2013/06/28 | 309 | 320 | 309 | 311 | 7,100 |
2013/06/27 | 312 | 314 | 307 | 309 | 9,700 |
2013/06/26 | 318 | 318 | 306 | 306 | 40,700 |
2013/06/25 | 322 | 327 | 322 | 325 | 69,200 |
2013/06/24 | 326 | 334 | 324 | 334 | 19,400 |
2013/06/21 | 327 | 328 | 320 | 328 | 8,700 |
2013/06/20 | 328 | 333 | 327 | 328 | 17,600 |
2013/06/19 | 335 | 335 | 328 | 328 | 3,800 |
2013/06/18 | 337 | 337 | 325 | 330 | 2,700 |
2013/06/17 | 329 | 335 | 328 | 335 | 2,100 |
2013/06/14 | 329 | 335 | 321 | 335 | 3,400 |
2013/06/13 | 332 | 332 | 321 | 329 | 2,000 |
2013/06/12 | 326 | 339 | 326 | 332 | 1,500 |
2013/06/11 | 330 | 333 | 324 | 324 | 4,000 |
2013/06/10 | 316 | 322 | 315 | 322 | 3,300 |
2013/06/07 | 330 | 330 | 293 | 312 | 10,800 |
2013/06/06 | 340 | 340 | 331 | 331 | 3,500 |
2013/06/05 | 342 | 345 | 342 | 342 | 2,400 |
2013/06/04 | 352 | 352 | 342 | 342 | 3,300 |
2013/06/03 | 352 | 352 | 349 | 349 | 2,800 |
2013/05/31 | 351 | 355 | 351 | 352 | 4,000 |
2013/05/30 | 359 | 361 | 353 | 356 | 4,300 |
2013/05/29 | 358 | 361 | 354 | 361 | 4,200 |
2013/05/28 | 348 | 368 | 348 | 358 | 8,200 |
2013/05/27 | 341 | 346 | 338 | 344 | 2,200 |
2013/05/24 | 337 | 350 | 337 | 341 | 4,300 |
2013/05/23 | 354 | 357 | 334 | 339 | 14,000 |
2013/05/22 | 358 | 358 | 353 | 353 | 4,500 |
2013/05/21 | 357 | 358 | 356 | 357 | 5,000 |
2013/05/20 | 358 | 359 | 353 | 357 | 6,600 |
2013/05/17 | 346 | 353 | 343 | 350 | 4,600 |
2013/05/16 | 349 | 349 | 341 | 347 | 5,500 |
2013/05/15 | 364 | 364 | 342 | 343 | 9,100 |
2013/05/14 | 360 | 365 | 357 | 360 | 7,300 |
2013/05/13 | 370 | 370 | 362 | 364 | 6,000 |
2013/05/10 | 365 | 366 | 365 | 365 | 1,700 |
2013/05/09 | 370 | 372 | 360 | 363 | 14,700 |
2013/05/08 | 359 | 370 | 359 | 370 | 11,600 |
2013/05/07 | 347 | 355 | 347 | 355 | 10,600 |
2013/05/02 | 343 | 343 | 332 | 340 | 7,200 |
2013/05/01 | 345 | 345 | 340 | 343 | 1,600 |
2013/04/30 | 339 | 339 | 335 | 338 | 8,200 |
2013/04/26 | 339 | 340 | 333 | 335 | 12,000 |
2013/04/25 | 337 | 340 | 337 | 338 | 2,700 |
2013/04/24 | 341 | 341 | 336 | 336 | 5,700 |
2013/04/23 | 343 | 349 | 331 | 340 | 31,000 |
2013/04/22 | 330 | 346 | 330 | 343 | 25,700 |
2013/04/19 | 327 | 329 | 325 | 329 | 5,600 |
2013/04/18 | 322 | 327 | 321 | 326 | 5,800 |
2013/04/17 | 320 | 322 | 317 | 320 | 3,900 |
2013/04/16 | 320 | 320 | 313 | 317 | 4,300 |
2013/04/15 | 320 | 322 | 318 | 320 | 3,700 |
2013/04/12 | 318 | 320 | 316 | 320 | 5,500 |
2013/04/11 | 315 | 319 | 315 | 318 | 1,500 |
2013/04/10 | 313 | 320 | 312 | 319 | 11,100 |
2013/04/09 | 319 | 319 | 312 | 312 | 7,600 |
2013/04/08 | 320 | 325 | 317 | 320 | 15,100 |
2013/04/05 | 315 | 321 | 314 | 319 | 17,500 |
2013/04/04 | 313 | 313 | 306 | 313 | 9,000 |
2013/04/03 | 315 | 316 | 313 | 316 | 2,800 |
2013/04/02 | 312 | 316 | 306 | 316 | 3,100 |
2013/04/01 | 323 | 323 | 308 | 308 | 10,000 |
2013/03/29 | 320 | 320 | 316 | 318 | 2,700 |
2013/03/28 | 315 | 318 | 315 | 318 | 3,300 |
2013/03/27 | 315 | 317 | 315 | 315 | 4,000 |
2013/03/26 | 318 | 320 | 313 | 317 | 16,500 |
2013/03/25 | 314 | 315 | 310 | 315 | 1,900 |
2013/03/22 | 311 | 314 | 308 | 310 | 7,700 |
2013/03/21 | 311 | 311 | 310 | 311 | 6,900 |
2013/03/19 | 307 | 308 | 307 | 308 | 2,700 |
2013/03/18 | 310 | 311 | 307 | 307 | 9,100 |
2013/03/15 | 309 | 309 | 307 | 308 | 5,200 |
2013/03/14 | 303 | 307 | 303 | 305 | 5,500 |
2013/03/13 | 302 | 303 | 301 | 302 | 7,600 |
2013/03/12 | 305 | 306 | 301 | 302 | 4,000 |
2013/03/11 | 300 | 305 | 298 | 305 | 27,400 |
2013/03/08 | 304 | 304 | 302 | 302 | 1,500 |
2013/03/07 | 303 | 305 | 301 | 301 | 18,000 |
2013/03/06 | 299 | 304 | 298 | 303 | 24,700 |
2013/03/05 | 298 | 299 | 298 | 299 | 4,300 |
2013/03/04 | 298 | 299 | 297 | 298 | 8,300 |
2013/03/01 | 297 | 298 | 297 | 297 | 2,700 |
2013/02/28 | 298 | 298 | 297 | 298 | 1,900 |
2013/02/27 | 300 | 300 | 297 | 297 | 1,900 |
2013/02/26 | 299 | 299 | 297 | 299 | 800 |
2013/02/25 | 300 | 304 | 298 | 298 | 4,400 |
2013/02/22 | 299 | 299 | 298 | 298 | 1,300 |
2013/02/21 | 300 | 300 | 299 | 299 | 5,100 |
2013/02/20 | 299 | 299 | 298 | 299 | 1,000 |
2013/02/19 | 294 | 297 | 294 | 297 | 1,300 |
2013/02/18 | 297 | 297 | 290 | 297 | 3,200 |
2013/02/15 | 294 | 295 | 289 | 295 | 9,300 |
2013/02/14 | 300 | 312 | 288 | 295 | 23,200 |
2013/02/13 | 301 | 301 | 297 | 297 | 10,800 |
2013/02/12 | 303 | 304 | 298 | 298 | 6,300 |
2013/02/08 | 301 | 302 | 300 | 302 | 5,600 |
2013/02/07 | 302 | 302 | 300 | 301 | 1,200 |
2013/02/06 | 300 | 302 | 300 | 300 | 3,800 |
2013/02/05 | 302 | 302 | 300 | 300 | 5,000 |
2013/02/04 | 301 | 303 | 301 | 302 | 4,600 |
2013/02/01 | 302 | 303 | 301 | 301 | 2,600 |
2013/01/31 | 302 | 305 | 301 | 301 | 3,900 |
2013/01/30 | 298 | 303 | 297 | 303 | 3,700 |
2013/01/29 | 299 | 301 | 299 | 299 | 700 |
2013/01/28 | 302 | 302 | 297 | 297 | 2,600 |
2013/01/25 | 301 | 301 | 300 | 301 | 3,500 |
2013/01/24 | 297 | 300 | 296 | 297 | 600 |
2013/01/23 | 301 | 301 | 297 | 297 | 2,300 |
2013/01/22 | 298 | 304 | 298 | 302 | 5,700 |
2013/01/21 | 304 | 304 | 300 | 302 | 5,800 |
2013/01/18 | 297 | 300 | 296 | 299 | 8,900 |
2013/01/17 | 297 | 300 | 296 | 297 | 2,300 |
2013/01/16 | 300 | 300 | 295 | 297 | 2,600 |
2013/01/15 | 297 | 300 | 295 | 300 | 9,900 |
2013/01/11 | 296 | 297 | 294 | 296 | 6,100 |
2013/01/10 | 295 | 296 | 295 | 296 | 1,800 |
2013/01/09 | 296 | 296 | 293 | 294 | 2,500 |
2013/01/08 | 296 | 296 | 294 | 295 | 4,200 |
2013/01/07 | 295 | 296 | 294 | 296 | 8,200 |
2013/01/04 | 294 | 297 | 294 | 295 | 6,000 |