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 |
---|---|---|---|---|---|
2019/12/30 | 537 | 538 | 527 | 530 | 10,000 |
2019/12/27 | 523 | 530 | 517 | 527 | 18,700 |
2019/12/26 | 526 | 536 | 524 | 531 | 39,900 |
2019/12/25 | 537 | 538 | 528 | 530 | 10,100 |
2019/12/24 | 530 | 533 | 525 | 533 | 8,100 |
2019/12/23 | 540 | 540 | 529 | 530 | 11,000 |
2019/12/20 | 540 | 541 | 521 | 535 | 11,400 |
2019/12/19 | 543 | 543 | 540 | 542 | 2,200 |
2019/12/18 | 544 | 544 | 540 | 543 | 3,000 |
2019/12/17 | 543 | 545 | 540 | 544 | 14,400 |
2019/12/16 | 544 | 547 | 542 | 542 | 5,700 |
2019/12/13 | 540 | 545 | 540 | 542 | 6,300 |
2019/12/12 | 537 | 540 | 537 | 539 | 1,000 |
2019/12/11 | 540 | 541 | 535 | 536 | 5,600 |
2019/12/10 | 539 | 540 | 539 | 540 | 3,000 |
2019/12/09 | 534 | 540 | 534 | 539 | 5,600 |
2019/12/06 | 531 | 536 | 530 | 534 | 1,800 |
2019/12/05 | 530 | 534 | 520 | 532 | 10,900 |
2019/12/04 | 533 | 534 | 528 | 529 | 4,600 |
2019/12/03 | 540 | 541 | 531 | 533 | 15,600 |
2019/12/02 | 546 | 547 | 540 | 546 | 6,400 |
2019/11/29 | 543 | 545 | 539 | 539 | 3,700 |
2019/11/28 | 543 | 548 | 540 | 540 | 11,800 |
2019/11/27 | 543 | 545 | 536 | 544 | 4,700 |
2019/11/26 | 536 | 547 | 536 | 542 | 6,000 |
2019/11/25 | 533 | 535 | 529 | 530 | 2,800 |
2019/11/22 | 528 | 534 | 528 | 530 | 3,500 |
2019/11/21 | 530 | 532 | 518 | 527 | 10,900 |
2019/11/20 | 528 | 529 | 525 | 529 | 1,800 |
2019/11/19 | 522 | 529 | 522 | 528 | 3,400 |
2019/11/18 | 519 | 522 | 519 | 522 | 2,200 |
2019/11/15 | 514 | 518 | 512 | 516 | 2,200 |
2019/11/14 | 518 | 521 | 507 | 512 | 4,200 |
2019/11/13 | 515 | 530 | 512 | 516 | 15,400 |
2019/11/12 | 512 | 515 | 511 | 514 | 5,900 |
2019/11/11 | 511 | 512 | 508 | 512 | 1,700 |
2019/11/08 | 511 | 512 | 508 | 511 | 4,700 |
2019/11/07 | 499 | 506 | 498 | 506 | 6,700 |
2019/11/06 | 511 | 514 | 506 | 506 | 10,900 |
2019/11/05 | 505 | 509 | 503 | 509 | 2,800 |
2019/11/01 | 500 | 501 | 497 | 497 | 2,200 |
2019/10/31 | 506 | 506 | 495 | 495 | 9,700 |
2019/10/30 | 503 | 506 | 503 | 503 | 1,000 |
2019/10/29 | 506 | 507 | 502 | 502 | 3,100 |
2019/10/28 | 505 | 508 | 505 | 508 | 300 |
2019/10/25 | 507 | 507 | 505 | 505 | 800 |
2019/10/24 | 509 | 510 | 505 | 507 | 2,400 |
2019/10/23 | 510 | 510 | 505 | 508 | 1,800 |
2019/10/21 | 507 | 507 | 505 | 505 | 3,200 |
2019/10/18 | 508 | 508 | 504 | 504 | 1,900 |
2019/10/17 | 508 | 508 | 505 | 506 | 1,600 |
2019/10/16 | 510 | 510 | 507 | 510 | 3,800 |
2019/10/15 | 515 | 515 | 510 | 513 | 1,200 |
2019/10/11 | 510 | 510 | 510 | 510 | 500 |
2019/10/10 | 514 | 514 | 511 | 511 | 200 |
2019/10/09 | 511 | 515 | 510 | 514 | 1,600 |
2019/10/08 | 508 | 509 | 506 | 509 | 1,000 |
2019/10/07 | 509 | 512 | 509 | 510 | 1,200 |
2019/10/04 | 506 | 510 | 506 | 506 | 1,600 |
2019/10/03 | 506 | 507 | 506 | 506 | 1,200 |
2019/10/02 | 507 | 514 | 504 | 514 | 3,400 |
2019/10/01 | 500 | 520 | 500 | 515 | 15,800 |
2019/09/30 | 500 | 504 | 497 | 504 | 9,500 |
2019/09/27 | 496 | 499 | 495 | 495 | 4,900 |
2019/09/26 | 505 | 506 | 493 | 502 | 9,200 |
2019/09/25 | 506 | 506 | 503 | 505 | 8,900 |
2019/09/24 | 515 | 515 | 505 | 508 | 6,300 |
2019/09/20 | 514 | 515 | 508 | 515 | 6,000 |
2019/09/19 | 513 | 514 | 513 | 514 | 3,700 |
2019/09/18 | 503 | 513 | 498 | 512 | 11,400 |
2019/09/17 | 502 | 502 | 502 | 502 | 2,100 |
2019/09/13 | 500 | 503 | 499 | 503 | 3,100 |
2019/09/12 | 500 | 500 | 495 | 497 | 2,600 |
2019/09/11 | 500 | 500 | 495 | 500 | 1,200 |
2019/09/10 | 501 | 501 | 496 | 500 | 2,600 |
2019/09/09 | 501 | 503 | 501 | 503 | 1,900 |
2019/09/06 | 506 | 506 | 501 | 501 | 2,900 |
2019/09/05 | 500 | 510 | 498 | 508 | 10,400 |
2019/09/04 | 493 | 500 | 493 | 500 | 2,700 |
2019/09/03 | 500 | 501 | 497 | 501 | 1,200 |
2019/09/02 | 501 | 501 | 496 | 500 | 1,400 |
2019/08/30 | 495 | 495 | 490 | 495 | 1,200 |
2019/08/29 | 490 | 490 | 490 | 490 | 200 |
2019/08/28 | 490 | 490 | 490 | 490 | 300 |
2019/08/27 | 491 | 496 | 486 | 490 | 3,100 |
2019/08/26 | 493 | 498 | 490 | 491 | 4,200 |
2019/08/23 | 503 | 511 | 496 | 498 | 15,400 |
2019/08/22 | 491 | 528 | 490 | 523 | 16,700 |
2019/08/21 | 494 | 494 | 492 | 494 | 4,300 |
2019/08/20 | 487 | 494 | 487 | 494 | 3,800 |
2019/08/19 | 490 | 494 | 490 | 493 | 4,200 |
2019/08/16 | 487 | 488 | 485 | 487 | 4,600 |
2019/08/15 | 473 | 487 | 473 | 487 | 8,000 |
2019/08/14 | 480 | 481 | 477 | 478 | 2,300 |
2019/08/13 | 478 | 479 | 477 | 479 | 1,100 |
2019/08/09 | 479 | 486 | 477 | 482 | 13,800 |
2019/08/08 | 471 | 478 | 467 | 477 | 25,700 |
2019/08/07 | 453 | 455 | 453 | 454 | 500 |
2019/08/06 | 448 | 456 | 448 | 453 | 3,000 |
2019/08/05 | 464 | 464 | 452 | 453 | 4,400 |
2019/08/02 | 459 | 464 | 459 | 464 | 2,500 |
2019/08/01 | 464 | 464 | 458 | 458 | 2,900 |
2019/07/31 | 464 | 464 | 463 | 463 | 200 |
2019/07/30 | 465 | 465 | 461 | 463 | 1,300 |
2019/07/29 | 461 | 464 | 461 | 464 | 600 |
2019/07/26 | 461 | 464 | 461 | 463 | 1,300 |
2019/07/25 | 465 | 466 | 464 | 466 | 600 |
2019/07/24 | 465 | 466 | 464 | 465 | 500 |
2019/07/23 | 462 | 466 | 458 | 466 | 7,000 |
2019/07/22 | 474 | 474 | 466 | 466 | 3,900 |
2019/07/19 | 467 | 469 | 467 | 469 | 2,000 |
2019/07/18 | 467 | 467 | 465 | 466 | 1,000 |
2019/07/17 | 467 | 467 | 466 | 466 | 800 |
2019/07/16 | 469 | 470 | 465 | 466 | 2,000 |
2019/07/12 | 469 | 469 | 466 | 469 | 800 |
2019/07/11 | 467 | 468 | 467 | 468 | 1,900 |
2019/07/10 | 464 | 467 | 464 | 467 | 2,000 |
2019/07/09 | 472 | 472 | 464 | 466 | 12,200 |
2019/07/08 | 473 | 473 | 468 | 471 | 2,400 |
2019/07/05 | 466 | 474 | 465 | 474 | 5,700 |
2019/07/04 | 468 | 469 | 465 | 466 | 1,300 |
2019/07/03 | 465 | 467 | 465 | 467 | 3,900 |
2019/07/02 | 469 | 469 | 464 | 467 | 1,400 |
2019/07/01 | 473 | 473 | 467 | 468 | 2,900 |
2019/06/28 | 470 | 475 | 465 | 473 | 5,800 |
2019/06/27 | 465 | 480 | 464 | 478 | 8,300 |
2019/06/26 | 463 | 468 | 455 | 465 | 25,000 |
2019/06/25 | 474 | 480 | 466 | 466 | 53,100 |
2019/06/24 | 468 | 473 | 468 | 472 | 13,700 |
2019/06/21 | 470 | 472 | 469 | 472 | 11,400 |
2019/06/20 | 469 | 470 | 468 | 470 | 7,900 |
2019/06/19 | 469 | 469 | 463 | 469 | 9,400 |
2019/06/18 | 468 | 468 | 462 | 467 | 6,100 |
2019/06/17 | 469 | 469 | 464 | 466 | 4,000 |
2019/06/14 | 465 | 467 | 461 | 466 | 20,300 |
2019/06/13 | 476 | 478 | 470 | 470 | 3,600 |
2019/06/12 | 475 | 477 | 474 | 475 | 1,400 |
2019/06/11 | 476 | 477 | 475 | 475 | 1,100 |
2019/06/10 | 475 | 477 | 475 | 476 | 1,400 |
2019/06/07 | 470 | 472 | 469 | 471 | 1,900 |
2019/06/06 | 468 | 470 | 468 | 470 | 9,700 |
2019/06/05 | 467 | 468 | 463 | 468 | 3,700 |
2019/06/04 | 461 | 467 | 461 | 467 | 3,200 |
2019/06/03 | 470 | 470 | 464 | 464 | 4,200 |
2019/05/31 | 468 | 471 | 465 | 468 | 2,900 |
2019/05/30 | 472 | 472 | 466 | 467 | 3,200 |
2019/05/29 | 472 | 474 | 469 | 473 | 3,900 |
2019/05/28 | 465 | 472 | 465 | 472 | 2,100 |
2019/05/27 | 467 | 468 | 460 | 464 | 5,700 |
2019/05/24 | 469 | 471 | 460 | 462 | 13,300 |
2019/05/23 | 468 | 474 | 461 | 462 | 8,500 |
2019/05/22 | 479 | 479 | 467 | 467 | 9,000 |
2019/05/21 | 479 | 479 | 476 | 478 | 4,100 |
2019/05/20 | 477 | 477 | 476 | 477 | 4,100 |
2019/05/17 | 475 | 478 | 475 | 478 | 1,100 |
2019/05/16 | 476 | 478 | 476 | 478 | 900 |
2019/05/15 | 471 | 474 | 469 | 474 | 1,800 |
2019/05/14 | 472 | 472 | 466 | 469 | 3,200 |
2019/05/13 | 476 | 478 | 473 | 473 | 4,400 |
2019/05/10 | 477 | 478 | 472 | 474 | 1,800 |
2019/05/09 | 481 | 481 | 468 | 476 | 3,900 |
2019/05/08 | 471 | 471 | 465 | 465 | 17,200 |
2019/05/07 | 471 | 473 | 471 | 471 | 2,200 |
2019/04/26 | 472 | 473 | 470 | 473 | 2,300 |
2019/04/25 | 473 | 473 | 472 | 473 | 1,600 |
2019/04/24 | 471 | 473 | 471 | 473 | 2,100 |
2019/04/23 | 473 | 473 | 473 | 473 | 1,600 |
2019/04/22 | 474 | 475 | 472 | 473 | 9,000 |
2019/04/19 | 469 | 472 | 469 | 472 | 5,700 |
2019/04/18 | 471 | 471 | 468 | 471 | 1,200 |
2019/04/17 | 470 | 472 | 465 | 469 | 4,200 |
2019/04/16 | 470 | 472 | 469 | 472 | 3,600 |
2019/04/15 | 468 | 471 | 465 | 470 | 3,600 |
2019/04/12 | 465 | 474 | 450 | 468 | 10,700 |
2019/04/11 | 473 | 480 | 459 | 465 | 12,500 |
2019/04/10 | 481 | 482 | 468 | 479 | 6,300 |
2019/04/09 | 482 | 485 | 480 | 482 | 1,600 |
2019/04/08 | 476 | 481 | 476 | 480 | 2,300 |
2019/04/05 | 480 | 482 | 480 | 482 | 700 |
2019/04/04 | 483 | 485 | 477 | 478 | 4,100 |
2019/04/03 | 480 | 482 | 480 | 482 | 2,600 |
2019/04/02 | 476 | 480 | 476 | 480 | 700 |
2019/04/01 | 477 | 479 | 472 | 474 | 9,700 |
2019/03/29 | 476 | 476 | 471 | 475 | 700 |
2019/03/28 | 471 | 473 | 468 | 473 | 3,800 |
2019/03/27 | 470 | 477 | 466 | 469 | 5,100 |
2019/03/26 | 476 | 482 | 470 | 470 | 3,500 |
2019/03/25 | 483 | 484 | 478 | 478 | 6,700 |
2019/03/22 | 480 | 486 | 480 | 484 | 8,600 |
2019/03/20 | 475 | 480 | 475 | 480 | 7,100 |
2019/03/19 | 475 | 475 | 475 | 475 | 13,400 |
2019/03/18 | 468 | 470 | 468 | 469 | 2,300 |
2019/03/15 | 475 | 480 | 461 | 467 | 6,200 |
2019/03/14 | 479 | 479 | 461 | 475 | 3,700 |
2019/03/13 | 478 | 478 | 478 | 478 | 600 |
2019/03/12 | 468 | 486 | 468 | 470 | 1,700 |
2019/03/11 | 471 | 472 | 464 | 466 | 3,000 |
2019/03/08 | 478 | 478 | 463 | 472 | 2,700 |
2019/03/07 | 475 | 475 | 471 | 471 | 1,500 |
2019/03/06 | 471 | 481 | 471 | 481 | 2,000 |
2019/03/05 | 483 | 485 | 475 | 475 | 2,600 |
2019/03/04 | 486 | 493 | 484 | 485 | 1,600 |
2019/03/01 | 485 | 489 | 485 | 485 | 1,700 |
2019/02/28 | 483 | 493 | 482 | 493 | 700 |
2019/02/27 | 482 | 492 | 479 | 488 | 2,100 |
2019/02/26 | 484 | 490 | 481 | 481 | 1,000 |
2019/02/25 | 494 | 494 | 486 | 486 | 700 |
2019/02/22 | 492 | 494 | 492 | 493 | 1,300 |
2019/02/21 | 490 | 493 | 488 | 493 | 5,000 |
2019/02/20 | 484 | 488 | 484 | 485 | 7,300 |
2019/02/19 | 482 | 482 | 478 | 478 | 1,500 |
2019/02/18 | 474 | 479 | 468 | 478 | 1,100 |
2019/02/15 | 465 | 469 | 462 | 466 | 5,200 |
2019/02/14 | 481 | 488 | 456 | 464 | 4,900 |
2019/02/13 | 478 | 494 | 478 | 486 | 3,400 |
2019/02/12 | 458 | 470 | 458 | 470 | 1,300 |
2019/02/08 | 469 | 469 | 459 | 465 | 1,800 |
2019/02/07 | 471 | 472 | 466 | 469 | 1,000 |
2019/02/06 | 463 | 472 | 463 | 464 | 1,800 |
2019/02/05 | 470 | 472 | 455 | 471 | 13,900 |
2019/02/04 | 478 | 493 | 471 | 471 | 12,800 |
2019/02/01 | 480 | 483 | 477 | 477 | 3,500 |
2019/01/31 | 482 | 487 | 482 | 487 | 800 |
2019/01/30 | 490 | 490 | 485 | 485 | 2,100 |
2019/01/29 | 495 | 495 | 491 | 491 | 900 |
2019/01/28 | 495 | 495 | 492 | 494 | 700 |
2019/01/25 | 479 | 491 | 476 | 491 | 5,800 |
2019/01/24 | 485 | 490 | 480 | 480 | 3,000 |
2019/01/23 | 490 | 492 | 482 | 492 | 700 |
2019/01/22 | 493 | 496 | 490 | 490 | 900 |
2019/01/21 | 498 | 498 | 491 | 491 | 2,800 |
2019/01/18 | 496 | 496 | 476 | 482 | 3,100 |
2019/01/17 | 489 | 494 | 485 | 492 | 2,500 |
2019/01/16 | 495 | 498 | 483 | 489 | 6,500 |
2019/01/15 | 484 | 492 | 476 | 491 | 6,700 |
2019/01/11 | 476 | 480 | 475 | 475 | 600 |
2019/01/10 | 472 | 481 | 472 | 480 | 1,200 |
2019/01/09 | 472 | 472 | 469 | 472 | 1,300 |
2019/01/08 | 467 | 481 | 467 | 472 | 5,000 |
2019/01/07 | 468 | 468 | 461 | 467 | 1,300 |
2019/01/04 | 457 | 468 | 449 | 455 | 4,500 |