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 |
---|---|---|---|---|---|
2020/12/30 | 435 | 436 | 421 | 436 | 5,900 |
2020/12/29 | 436 | 441 | 429 | 436 | 30,900 |
2020/12/28 | 459 | 460 | 450 | 460 | 34,100 |
2020/12/25 | 454 | 455 | 450 | 453 | 9,200 |
2020/12/24 | 450 | 455 | 450 | 454 | 2,300 |
2020/12/23 | 447 | 454 | 446 | 454 | 5,900 |
2020/12/22 | 444 | 449 | 442 | 442 | 4,400 |
2020/12/21 | 460 | 460 | 448 | 450 | 5,800 |
2020/12/18 | 447 | 458 | 447 | 454 | 13,200 |
2020/12/17 | 443 | 444 | 443 | 444 | 1,500 |
2020/12/16 | 445 | 447 | 444 | 447 | 3,500 |
2020/12/15 | 445 | 450 | 445 | 445 | 9,500 |
2020/12/14 | 437 | 448 | 437 | 448 | 6,300 |
2020/12/11 | 443 | 445 | 440 | 444 | 3,500 |
2020/12/10 | 442 | 442 | 435 | 438 | 2,600 |
2020/12/09 | 437 | 442 | 437 | 438 | 2,400 |
2020/12/08 | 437 | 437 | 437 | 437 | 400 |
2020/12/07 | 440 | 440 | 436 | 437 | 5,400 |
2020/12/04 | 442 | 443 | 437 | 438 | 1,700 |
2020/12/03 | 437 | 442 | 435 | 442 | 1,400 |
2020/12/02 | 440 | 440 | 437 | 437 | 3,500 |
2020/12/01 | 440 | 441 | 432 | 436 | 13,300 |
2020/11/30 | 437 | 439 | 435 | 438 | 4,300 |
2020/11/27 | 439 | 446 | 438 | 438 | 3,500 |
2020/11/26 | 444 | 447 | 440 | 440 | 3,100 |
2020/11/25 | 450 | 450 | 441 | 444 | 2,300 |
2020/11/24 | 449 | 451 | 447 | 447 | 3,700 |
2020/11/20 | 450 | 450 | 443 | 450 | 2,200 |
2020/11/19 | 445 | 449 | 445 | 449 | 400 |
2020/11/18 | 450 | 450 | 446 | 449 | 800 |
2020/11/17 | 449 | 450 | 446 | 446 | 600 |
2020/11/16 | 446 | 449 | 444 | 448 | 1,600 |
2020/11/13 | 443 | 451 | 437 | 443 | 2,900 |
2020/11/12 | 450 | 450 | 441 | 442 | 2,100 |
2020/11/11 | 435 | 450 | 435 | 445 | 7,000 |
2020/11/10 | 436 | 445 | 436 | 440 | 4,600 |
2020/11/09 | 445 | 445 | 433 | 437 | 5,300 |
2020/11/06 | 444 | 445 | 443 | 445 | 3,400 |
2020/11/05 | 449 | 449 | 441 | 442 | 1,300 |
2020/11/04 | 441 | 447 | 441 | 447 | 600 |
2020/11/02 | 436 | 441 | 435 | 441 | 4,000 |
2020/10/30 | 445 | 445 | 440 | 440 | 2,200 |
2020/10/29 | 439 | 446 | 439 | 440 | 900 |
2020/10/28 | 451 | 451 | 439 | 439 | 2,200 |
2020/10/27 | 440 | 450 | 438 | 450 | 4,100 |
2020/10/26 | 440 | 440 | 440 | 440 | 100 |
2020/10/23 | 440 | 440 | 437 | 439 | 1,500 |
2020/10/22 | 440 | 442 | 440 | 440 | 2,100 |
2020/10/21 | 440 | 440 | 435 | 440 | 3,500 |
2020/10/20 | 437 | 437 | 435 | 436 | 1,600 |
2020/10/19 | 438 | 438 | 434 | 434 | 2,200 |
2020/10/16 | 438 | 439 | 437 | 439 | 1,000 |
2020/10/15 | 440 | 440 | 438 | 438 | 2,200 |
2020/10/14 | 440 | 441 | 438 | 441 | 1,800 |
2020/10/13 | 439 | 441 | 439 | 440 | 400 |
2020/10/12 | 438 | 441 | 438 | 441 | 900 |
2020/10/09 | 437 | 438 | 434 | 438 | 4,500 |
2020/10/08 | 436 | 440 | 435 | 435 | 2,400 |
2020/10/07 | 436 | 436 | 435 | 436 | 1,000 |
2020/10/06 | 439 | 439 | 436 | 436 | 900 |
2020/10/05 | 436 | 438 | 432 | 435 | 1,500 |
2020/10/02 | 438 | 439 | 436 | 436 | 1,100 |
2020/09/30 | 439 | 441 | 436 | 438 | 1,100 |
2020/09/29 | 435 | 441 | 432 | 433 | 6,600 |
2020/09/28 | 440 | 440 | 432 | 433 | 700 |
2020/09/25 | 432 | 443 | 430 | 441 | 7,100 |
2020/09/24 | 445 | 449 | 430 | 432 | 4,200 |
2020/09/23 | 447 | 448 | 442 | 444 | 4,100 |
2020/09/18 | 433 | 439 | 433 | 439 | 2,400 |
2020/09/17 | 442 | 442 | 438 | 441 | 600 |
2020/09/16 | 438 | 451 | 438 | 441 | 5,600 |
2020/09/15 | 426 | 438 | 426 | 438 | 4,100 |
2020/09/14 | 423 | 426 | 423 | 426 | 500 |
2020/09/11 | 429 | 430 | 421 | 421 | 2,800 |
2020/09/10 | 430 | 430 | 430 | 430 | 700 |
2020/09/09 | 417 | 425 | 417 | 421 | 3,100 |
2020/09/08 | 416 | 419 | 415 | 417 | 1,900 |
2020/09/07 | 410 | 415 | 410 | 415 | 1,100 |
2020/09/04 | 411 | 416 | 411 | 416 | 3,400 |
2020/09/03 | 417 | 421 | 406 | 415 | 4,000 |
2020/09/02 | 417 | 427 | 412 | 417 | 2,300 |
2020/09/01 | 421 | 421 | 408 | 409 | 2,900 |
2020/08/31 | 406 | 415 | 406 | 414 | 700 |
2020/08/28 | 410 | 412 | 407 | 407 | 6,600 |
2020/08/27 | 403 | 403 | 401 | 402 | 1,900 |
2020/08/26 | 409 | 409 | 393 | 409 | 4,900 |
2020/08/25 | 406 | 410 | 406 | 409 | 1,700 |
2020/08/24 | 403 | 406 | 399 | 406 | 1,600 |
2020/08/21 | 409 | 409 | 405 | 408 | 7,500 |
2020/08/20 | 401 | 402 | 395 | 402 | 4,900 |
2020/08/19 | 401 | 401 | 389 | 401 | 6,000 |
2020/08/18 | 404 | 404 | 401 | 402 | 1,000 |
2020/08/17 | 402 | 402 | 400 | 400 | 2,300 |
2020/08/14 | 402 | 410 | 400 | 403 | 2,300 |
2020/08/13 | 407 | 410 | 406 | 410 | 2,900 |
2020/08/12 | 391 | 401 | 391 | 400 | 2,900 |
2020/08/11 | 388 | 400 | 388 | 396 | 3,100 |
2020/08/07 | 376 | 400 | 376 | 392 | 8,900 |
2020/08/06 | 371 | 390 | 367 | 380 | 8,000 |
2020/08/05 | 373 | 381 | 365 | 365 | 22,300 |
2020/08/04 | 384 | 384 | 370 | 370 | 7,500 |
2020/08/03 | 370 | 384 | 370 | 374 | 5,100 |
2020/07/31 | 380 | 391 | 371 | 373 | 5,700 |
2020/07/30 | 399 | 399 | 381 | 387 | 5,300 |
2020/07/29 | 409 | 409 | 398 | 398 | 4,500 |
2020/07/28 | 407 | 413 | 407 | 409 | 800 |
2020/07/27 | 413 | 413 | 404 | 407 | 3,300 |
2020/07/22 | 407 | 410 | 406 | 407 | 1,000 |
2020/07/21 | 414 | 414 | 407 | 410 | 4,600 |
2020/07/20 | 408 | 408 | 405 | 406 | 1,200 |
2020/07/17 | 404 | 405 | 402 | 404 | 2,600 |
2020/07/16 | 412 | 412 | 401 | 401 | 4,600 |
2020/07/15 | 406 | 414 | 406 | 410 | 900 |
2020/07/14 | 406 | 409 | 405 | 407 | 2,900 |
2020/07/13 | 415 | 418 | 400 | 417 | 7,400 |
2020/07/10 | 427 | 427 | 412 | 420 | 7,100 |
2020/07/09 | 414 | 434 | 410 | 430 | 5,700 |
2020/07/08 | 418 | 418 | 400 | 414 | 3,600 |
2020/07/07 | 413 | 429 | 395 | 405 | 8,500 |
2020/07/06 | 419 | 419 | 405 | 416 | 13,900 |
2020/07/03 | 430 | 435 | 425 | 429 | 8,500 |
2020/07/02 | 434 | 441 | 433 | 434 | 8,700 |
2020/07/01 | 441 | 441 | 433 | 435 | 2,900 |
2020/06/30 | 432 | 443 | 431 | 435 | 3,600 |
2020/06/29 | 452 | 452 | 419 | 435 | 31,000 |
2020/06/26 | 491 | 499 | 483 | 497 | 27,300 |
2020/06/25 | 466 | 488 | 466 | 488 | 15,600 |
2020/06/24 | 460 | 485 | 460 | 473 | 20,000 |
2020/06/23 | 460 | 461 | 458 | 458 | 1,400 |
2020/06/22 | 458 | 465 | 450 | 458 | 9,800 |
2020/06/19 | 447 | 450 | 447 | 450 | 1,600 |
2020/06/18 | 451 | 451 | 446 | 446 | 3,400 |
2020/06/17 | 441 | 449 | 441 | 445 | 2,100 |
2020/06/16 | 437 | 448 | 436 | 440 | 3,300 |
2020/06/15 | 441 | 445 | 437 | 437 | 2,700 |
2020/06/12 | 435 | 440 | 435 | 440 | 2,300 |
2020/06/11 | 458 | 458 | 446 | 446 | 5,000 |
2020/06/10 | 447 | 458 | 447 | 451 | 2,900 |
2020/06/09 | 450 | 450 | 446 | 446 | 2,300 |
2020/06/08 | 444 | 452 | 438 | 447 | 5,100 |
2020/06/05 | 437 | 440 | 435 | 438 | 2,700 |
2020/06/04 | 443 | 443 | 437 | 438 | 1,600 |
2020/06/03 | 442 | 444 | 437 | 440 | 2,800 |
2020/06/02 | 441 | 441 | 439 | 440 | 1,400 |
2020/06/01 | 441 | 441 | 438 | 439 | 2,400 |
2020/05/29 | 436 | 444 | 433 | 439 | 2,300 |
2020/05/28 | 455 | 456 | 437 | 442 | 8,600 |
2020/05/27 | 442 | 458 | 442 | 449 | 2,600 |
2020/05/26 | 446 | 460 | 441 | 441 | 8,100 |
2020/05/25 | 422 | 446 | 422 | 446 | 6,300 |
2020/05/22 | 421 | 432 | 417 | 419 | 6,300 |
2020/05/21 | 416 | 453 | 412 | 429 | 21,500 |
2020/05/20 | 409 | 409 | 407 | 409 | 2,500 |
2020/05/19 | 405 | 410 | 401 | 410 | 5,300 |
2020/05/18 | 400 | 400 | 398 | 399 | 2,200 |
2020/05/15 | 400 | 402 | 396 | 397 | 3,300 |
2020/05/14 | 406 | 406 | 391 | 393 | 9,600 |
2020/05/13 | 407 | 407 | 395 | 403 | 6,000 |
2020/05/12 | 409 | 409 | 395 | 407 | 3,300 |
2020/05/11 | 399 | 408 | 399 | 407 | 3,200 |
2020/05/08 | 383 | 398 | 382 | 392 | 1,300 |
2020/05/07 | 402 | 402 | 385 | 385 | 5,400 |
2020/05/01 | 388 | 393 | 380 | 386 | 3,000 |
2020/04/30 | 378 | 391 | 375 | 388 | 4,700 |
2020/04/28 | 378 | 378 | 378 | 378 | 600 |
2020/04/27 | 377 | 380 | 373 | 378 | 1,900 |
2020/04/24 | 380 | 383 | 376 | 377 | 800 |
2020/04/23 | 379 | 379 | 363 | 374 | 3,300 |
2020/04/22 | 389 | 389 | 370 | 379 | 2,200 |
2020/04/21 | 402 | 402 | 390 | 390 | 5,500 |
2020/04/20 | 403 | 403 | 397 | 400 | 3,400 |
2020/04/17 | 398 | 405 | 390 | 396 | 8,100 |
2020/04/16 | 389 | 398 | 389 | 398 | 4,400 |
2020/04/15 | 389 | 393 | 384 | 389 | 3,200 |
2020/04/14 | 381 | 387 | 381 | 386 | 700 |
2020/04/13 | 376 | 383 | 376 | 383 | 1,100 |
2020/04/10 | 384 | 387 | 375 | 386 | 2,800 |
2020/04/09 | 387 | 388 | 377 | 381 | 5,200 |
2020/04/08 | 384 | 384 | 370 | 373 | 1,500 |
2020/04/07 | 370 | 370 | 368 | 368 | 1,000 |
2020/04/06 | 356 | 371 | 356 | 361 | 4,200 |
2020/04/03 | 362 | 364 | 355 | 356 | 4,600 |
2020/04/02 | 361 | 365 | 360 | 362 | 3,800 |
2020/04/01 | 375 | 375 | 368 | 369 | 6,300 |
2020/03/31 | 379 | 387 | 376 | 376 | 6,200 |
2020/03/30 | 368 | 378 | 367 | 378 | 3,500 |
2020/03/27 | 391 | 399 | 373 | 380 | 9,300 |
2020/03/26 | 411 | 411 | 385 | 391 | 11,400 |
2020/03/25 | 405 | 420 | 405 | 411 | 7,200 |
2020/03/24 | 387 | 396 | 387 | 395 | 6,400 |
2020/03/23 | 368 | 381 | 367 | 375 | 9,500 |
2020/03/19 | 343 | 360 | 343 | 360 | 14,000 |
2020/03/18 | 323 | 355 | 323 | 349 | 12,700 |
2020/03/17 | 320 | 328 | 307 | 321 | 12,000 |
2020/03/16 | 327 | 328 | 310 | 325 | 17,900 |
2020/03/13 | 325 | 342 | 304 | 310 | 31,200 |
2020/03/12 | 368 | 368 | 345 | 349 | 12,000 |
2020/03/11 | 366 | 386 | 362 | 369 | 7,700 |
2020/03/10 | 355 | 365 | 324 | 365 | 19,900 |
2020/03/09 | 362 | 373 | 350 | 355 | 15,600 |
2020/03/06 | 401 | 402 | 375 | 384 | 19,400 |
2020/03/05 | 407 | 409 | 402 | 404 | 4,400 |
2020/03/04 | 411 | 412 | 403 | 403 | 4,400 |
2020/03/03 | 440 | 440 | 417 | 418 | 4,900 |
2020/03/02 | 390 | 438 | 390 | 416 | 11,900 |
2020/02/28 | 404 | 414 | 378 | 400 | 30,000 |
2020/02/27 | 451 | 455 | 433 | 438 | 11,100 |
2020/02/26 | 464 | 466 | 448 | 450 | 15,700 |
2020/02/25 | 478 | 478 | 463 | 467 | 10,800 |
2020/02/21 | 480 | 485 | 478 | 480 | 4,500 |
2020/02/20 | 482 | 487 | 478 | 480 | 4,500 |
2020/02/19 | 469 | 474 | 469 | 474 | 3,300 |
2020/02/18 | 472 | 478 | 470 | 474 | 5,200 |
2020/02/17 | 481 | 484 | 470 | 470 | 9,500 |
2020/02/14 | 483 | 491 | 480 | 490 | 15,400 |
2020/02/13 | 500 | 500 | 498 | 499 | 1,400 |
2020/02/12 | 500 | 500 | 498 | 499 | 2,100 |
2020/02/10 | 504 | 504 | 499 | 501 | 2,500 |
2020/02/07 | 503 | 505 | 503 | 504 | 1,200 |
2020/02/06 | 504 | 504 | 501 | 503 | 1,400 |
2020/02/05 | 502 | 504 | 495 | 500 | 2,400 |
2020/02/04 | 499 | 502 | 495 | 502 | 1,300 |
2020/02/03 | 500 | 501 | 495 | 499 | 3,400 |
2020/01/31 | 501 | 501 | 491 | 501 | 3,300 |
2020/01/30 | 508 | 508 | 498 | 501 | 4,400 |
2020/01/29 | 515 | 515 | 502 | 508 | 3,600 |
2020/01/28 | 515 | 518 | 510 | 515 | 2,400 |
2020/01/27 | 520 | 520 | 512 | 515 | 3,700 |
2020/01/24 | 523 | 526 | 523 | 525 | 1,300 |
2020/01/23 | 524 | 529 | 524 | 524 | 1,300 |
2020/01/22 | 527 | 530 | 527 | 530 | 1,600 |
2020/01/21 | 530 | 530 | 526 | 527 | 4,500 |
2020/01/20 | 530 | 530 | 523 | 527 | 2,800 |
2020/01/17 | 530 | 533 | 528 | 532 | 5,200 |
2020/01/16 | 522 | 536 | 521 | 535 | 11,500 |
2020/01/15 | 526 | 526 | 521 | 522 | 1,100 |
2020/01/14 | 523 | 525 | 520 | 523 | 2,400 |
2020/01/10 | 524 | 527 | 523 | 523 | 1,400 |
2020/01/09 | 523 | 525 | 518 | 522 | 2,000 |
2020/01/08 | 526 | 526 | 511 | 523 | 6,400 |
2020/01/07 | 527 | 530 | 524 | 527 | 3,400 |
2020/01/06 | 523 | 528 | 519 | 527 | 4,000 |