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 |
---|---|---|---|---|---|
2022/12/30 | 540 | 543 | 511 | 540 | 13,400 |
2022/12/29 | 543 | 543 | 510 | 533 | 31,600 |
2022/12/28 | 553 | 564 | 543 | 545 | 49,300 |
2022/12/27 | 543 | 568 | 540 | 561 | 28,300 |
2022/12/26 | 564 | 564 | 510 | 533 | 57,900 |
2022/12/23 | 600 | 603 | 574 | 574 | 14,500 |
2022/12/22 | 580 | 605 | 580 | 600 | 31,500 |
2022/12/21 | 574 | 578 | 561 | 578 | 7,900 |
2022/12/20 | 576 | 577 | 555 | 573 | 14,300 |
2022/12/19 | 560 | 569 | 558 | 568 | 19,700 |
2022/12/16 | 556 | 560 | 555 | 558 | 7,400 |
2022/12/15 | 548 | 556 | 543 | 556 | 6,300 |
2022/12/14 | 545 | 556 | 538 | 556 | 16,000 |
2022/12/13 | 540 | 554 | 530 | 545 | 19,800 |
2022/12/12 | 543 | 543 | 531 | 540 | 3,500 |
2022/12/09 | 532 | 550 | 530 | 543 | 14,200 |
2022/12/08 | 528 | 535 | 528 | 534 | 9,900 |
2022/12/07 | 524 | 526 | 523 | 526 | 2,000 |
2022/12/06 | 525 | 526 | 523 | 526 | 1,100 |
2022/12/05 | 526 | 527 | 521 | 527 | 1,400 |
2022/12/02 | 523 | 526 | 521 | 525 | 1,400 |
2022/12/01 | 522 | 525 | 520 | 521 | 3,700 |
2022/11/30 | 523 | 524 | 522 | 522 | 1,900 |
2022/11/29 | 520 | 524 | 519 | 520 | 2,800 |
2022/11/28 | 520 | 523 | 519 | 519 | 2,400 |
2022/11/25 | 520 | 522 | 517 | 522 | 4,500 |
2022/11/24 | 518 | 524 | 518 | 522 | 4,500 |
2022/11/22 | 521 | 530 | 518 | 522 | 6,300 |
2022/11/21 | 513 | 525 | 513 | 519 | 8,100 |
2022/11/18 | 509 | 516 | 509 | 516 | 3,700 |
2022/11/17 | 501 | 511 | 498 | 507 | 6,600 |
2022/11/16 | 502 | 507 | 502 | 502 | 8,300 |
2022/11/15 | 506 | 508 | 503 | 505 | 4,500 |
2022/11/14 | 513 | 519 | 508 | 508 | 7,600 |
2022/11/11 | 535 | 535 | 511 | 512 | 22,800 |
2022/11/10 | 539 | 543 | 528 | 537 | 32,100 |
2022/11/09 | 524 | 540 | 523 | 535 | 17,500 |
2022/11/08 | 526 | 529 | 521 | 529 | 12,000 |
2022/11/07 | 511 | 527 | 511 | 516 | 20,200 |
2022/11/04 | 506 | 510 | 506 | 510 | 7,000 |
2022/11/02 | 505 | 509 | 505 | 508 | 14,400 |
2022/11/01 | 506 | 508 | 502 | 506 | 13,900 |
2022/10/31 | 506 | 507 | 501 | 506 | 18,300 |
2022/10/28 | 505 | 506 | 500 | 506 | 6,400 |
2022/10/27 | 503 | 506 | 503 | 505 | 3,800 |
2022/10/26 | 503 | 507 | 501 | 501 | 8,100 |
2022/10/25 | 500 | 505 | 500 | 503 | 10,200 |
2022/10/24 | 507 | 507 | 499 | 500 | 22,000 |
2022/10/21 | 507 | 507 | 504 | 506 | 4,800 |
2022/10/20 | 501 | 508 | 501 | 507 | 11,500 |
2022/10/19 | 504 | 507 | 502 | 504 | 10,800 |
2022/10/18 | 502 | 508 | 502 | 506 | 16,200 |
2022/10/17 | 503 | 504 | 496 | 504 | 16,000 |
2022/10/14 | 510 | 510 | 497 | 498 | 11,400 |
2022/10/13 | 505 | 510 | 505 | 507 | 14,300 |
2022/10/12 | 494 | 506 | 487 | 505 | 30,500 |
2022/10/11 | 474 | 492 | 474 | 492 | 41,300 |
2022/10/07 | 472 | 478 | 471 | 474 | 15,300 |
2022/10/06 | 473 | 478 | 469 | 472 | 10,700 |
2022/10/05 | 467 | 478 | 464 | 476 | 14,500 |
2022/10/04 | 458 | 482 | 455 | 464 | 21,700 |
2022/10/03 | 449 | 455 | 448 | 455 | 6,800 |
2022/09/30 | 452 | 459 | 443 | 446 | 26,300 |
2022/09/29 | 442 | 462 | 442 | 449 | 31,800 |
2022/09/28 | 438 | 442 | 436 | 436 | 18,600 |
2022/09/27 | 440 | 444 | 435 | 437 | 6,700 |
2022/09/26 | 442 | 442 | 435 | 435 | 12,200 |
2022/09/22 | 432 | 441 | 431 | 439 | 6,300 |
2022/09/21 | 439 | 439 | 432 | 432 | 6,600 |
2022/09/20 | 431 | 436 | 428 | 436 | 3,700 |
2022/09/16 | 435 | 435 | 429 | 430 | 4,100 |
2022/09/15 | 421 | 435 | 421 | 435 | 9,900 |
2022/09/14 | 420 | 423 | 420 | 423 | 2,900 |
2022/09/13 | 422 | 422 | 420 | 421 | 2,100 |
2022/09/12 | 425 | 425 | 421 | 421 | 3,000 |
2022/09/09 | 421 | 424 | 421 | 422 | 3,000 |
2022/09/08 | 425 | 425 | 421 | 422 | 3,500 |
2022/09/07 | 429 | 429 | 422 | 422 | 2,600 |
2022/09/06 | 426 | 427 | 425 | 427 | 1,200 |
2022/09/05 | 428 | 429 | 427 | 427 | 1,400 |
2022/09/02 | 430 | 430 | 421 | 426 | 1,600 |
2022/09/01 | 423 | 430 | 423 | 430 | 3,100 |
2022/08/31 | 425 | 426 | 423 | 423 | 1,000 |
2022/08/30 | 425 | 425 | 425 | 425 | 200 |
2022/08/29 | 421 | 427 | 421 | 424 | 1,800 |
2022/08/26 | 429 | 430 | 425 | 426 | 2,800 |
2022/08/25 | 431 | 431 | 425 | 429 | 1,900 |
2022/08/24 | 428 | 430 | 426 | 428 | 2,400 |
2022/08/23 | 429 | 429 | 426 | 427 | 1,500 |
2022/08/22 | 429 | 429 | 428 | 428 | 2,000 |
2022/08/19 | 423 | 428 | 423 | 428 | 1,200 |
2022/08/18 | 431 | 431 | 420 | 420 | 2,900 |
2022/08/17 | 428 | 434 | 423 | 428 | 4,900 |
2022/08/16 | 441 | 441 | 419 | 430 | 23,600 |
2022/08/15 | 419 | 438 | 419 | 435 | 11,500 |
2022/08/12 | 433 | 433 | 418 | 421 | 11,400 |
2022/08/10 | 417 | 418 | 415 | 415 | 1,300 |
2022/08/09 | 414 | 419 | 414 | 417 | 1,900 |
2022/08/08 | 417 | 417 | 413 | 416 | 900 |
2022/08/05 | 417 | 417 | 415 | 415 | 400 |
2022/08/04 | 414 | 415 | 414 | 414 | 2,400 |
2022/08/03 | 416 | 416 | 414 | 414 | 1,200 |
2022/08/02 | 415 | 416 | 413 | 416 | 1,000 |
2022/08/01 | 416 | 420 | 414 | 414 | 4,400 |
2022/07/29 | 418 | 418 | 417 | 417 | 400 |
2022/07/28 | 419 | 419 | 416 | 416 | 3,400 |
2022/07/27 | 421 | 421 | 417 | 417 | 800 |
2022/07/26 | 415 | 421 | 415 | 421 | 1,200 |
2022/07/25 | 419 | 419 | 417 | 418 | 1,400 |
2022/07/22 | 420 | 420 | 415 | 415 | 2,200 |
2022/07/21 | 419 | 420 | 419 | 419 | 1,800 |
2022/07/20 | 421 | 424 | 421 | 424 | 1,500 |
2022/07/19 | 420 | 420 | 415 | 419 | 2,500 |
2022/07/15 | 416 | 419 | 415 | 419 | 900 |
2022/07/14 | 412 | 416 | 399 | 416 | 8,900 |
2022/07/13 | 422 | 422 | 408 | 416 | 8,200 |
2022/07/12 | 424 | 424 | 422 | 422 | 300 |
2022/07/11 | 423 | 424 | 419 | 424 | 4,600 |
2022/07/08 | 423 | 423 | 422 | 423 | 400 |
2022/07/07 | 419 | 433 | 419 | 423 | 2,300 |
2022/07/06 | 427 | 427 | 419 | 419 | 2,300 |
2022/07/05 | 430 | 430 | 427 | 428 | 900 |
2022/07/04 | 435 | 435 | 430 | 430 | 2,600 |
2022/07/01 | 433 | 433 | 431 | 433 | 1,800 |
2022/06/30 | 434 | 436 | 431 | 433 | 5,700 |
2022/06/29 | 444 | 444 | 420 | 436 | 38,000 |
2022/06/28 | 436 | 440 | 428 | 438 | 114,500 |
2022/06/27 | 434 | 434 | 430 | 432 | 17,900 |
2022/06/24 | 429 | 432 | 425 | 432 | 10,400 |
2022/06/23 | 431 | 431 | 428 | 430 | 7,100 |
2022/06/22 | 432 | 434 | 432 | 432 | 1,300 |
2022/06/21 | 438 | 438 | 431 | 431 | 3,400 |
2022/06/20 | 431 | 436 | 428 | 436 | 14,500 |
2022/06/17 | 430 | 430 | 417 | 430 | 16,200 |
2022/06/16 | 441 | 443 | 439 | 439 | 4,400 |
2022/06/15 | 444 | 445 | 442 | 443 | 3,100 |
2022/06/14 | 444 | 445 | 440 | 445 | 8,200 |
2022/06/13 | 447 | 447 | 443 | 446 | 5,000 |
2022/06/10 | 448 | 449 | 447 | 447 | 1,700 |
2022/06/09 | 440 | 450 | 440 | 448 | 15,900 |
2022/06/08 | 437 | 439 | 437 | 439 | 6,800 |
2022/06/07 | 438 | 438 | 435 | 435 | 5,300 |
2022/06/06 | 437 | 439 | 437 | 438 | 1,800 |
2022/06/03 | 440 | 441 | 432 | 437 | 6,600 |
2022/06/02 | 440 | 440 | 439 | 440 | 4,300 |
2022/06/01 | 436 | 437 | 435 | 437 | 3,400 |
2022/05/31 | 434 | 439 | 434 | 436 | 4,800 |
2022/05/30 | 433 | 436 | 433 | 435 | 3,100 |
2022/05/27 | 431 | 437 | 430 | 437 | 5,700 |
2022/05/26 | 437 | 437 | 431 | 431 | 2,100 |
2022/05/25 | 437 | 437 | 428 | 428 | 4,500 |
2022/05/24 | 430 | 437 | 428 | 435 | 2,500 |
2022/05/23 | 433 | 433 | 430 | 430 | 2,900 |
2022/05/20 | 428 | 430 | 428 | 430 | 6,000 |
2022/05/19 | 422 | 425 | 422 | 425 | 7,300 |
2022/05/18 | 424 | 424 | 422 | 422 | 500 |
2022/05/17 | 421 | 423 | 420 | 423 | 1,100 |
2022/05/16 | 423 | 423 | 421 | 421 | 300 |
2022/05/13 | 418 | 424 | 418 | 421 | 1,900 |
2022/05/12 | 425 | 425 | 420 | 421 | 3,100 |
2022/05/11 | 422 | 425 | 422 | 425 | 2,400 |
2022/05/10 | 425 | 425 | 422 | 423 | 1,600 |
2022/05/09 | 429 | 429 | 422 | 425 | 3,600 |
2022/05/06 | 425 | 425 | 422 | 424 | 1,800 |
2022/05/02 | 422 | 425 | 422 | 424 | 1,200 |
2022/04/28 | 424 | 426 | 420 | 422 | 6,100 |
2022/04/27 | 424 | 424 | 424 | 424 | 600 |
2022/04/26 | 424 | 424 | 424 | 424 | 1,400 |
2022/04/25 | 423 | 425 | 423 | 424 | 700 |
2022/04/22 | 424 | 424 | 422 | 423 | 1,500 |
2022/04/21 | 424 | 425 | 420 | 425 | 3,100 |
2022/04/20 | 424 | 424 | 420 | 424 | 800 |
2022/04/19 | 424 | 426 | 414 | 424 | 2,700 |
2022/04/18 | 426 | 426 | 419 | 424 | 1,500 |
2022/04/15 | 424 | 426 | 420 | 426 | 3,600 |
2022/04/14 | 417 | 424 | 417 | 419 | 3,500 |
2022/04/13 | 417 | 419 | 415 | 419 | 1,700 |
2022/04/12 | 419 | 420 | 417 | 417 | 1,000 |
2022/04/11 | 420 | 422 | 417 | 419 | 3,000 |
2022/04/08 | 419 | 419 | 417 | 419 | 3,200 |
2022/04/07 | 419 | 420 | 417 | 417 | 1,900 |
2022/04/05 | 420 | 420 | 419 | 419 | 2,400 |
2022/04/04 | 419 | 420 | 415 | 419 | 4,600 |
2022/04/01 | 411 | 420 | 411 | 418 | 4,700 |
2022/03/31 | 410 | 415 | 409 | 410 | 9,900 |
2022/03/30 | 405 | 411 | 405 | 410 | 12,800 |
2022/03/29 | 405 | 406 | 404 | 404 | 2,400 |
2022/03/28 | 407 | 408 | 405 | 406 | 11,100 |
2022/03/25 | 405 | 408 | 405 | 408 | 1,000 |
2022/03/24 | 402 | 407 | 402 | 405 | 600 |
2022/03/23 | 408 | 408 | 396 | 402 | 7,800 |
2022/03/22 | 410 | 410 | 407 | 408 | 3,000 |
2022/03/18 | 408 | 411 | 407 | 410 | 2,500 |
2022/03/17 | 406 | 410 | 406 | 406 | 3,600 |
2022/03/16 | 406 | 406 | 404 | 406 | 1,900 |
2022/03/15 | 404 | 405 | 404 | 405 | 400 |
2022/03/14 | 402 | 405 | 399 | 402 | 4,900 |
2022/03/11 | 400 | 402 | 400 | 402 | 200 |
2022/03/10 | 400 | 400 | 399 | 400 | 300 |
2022/03/09 | 399 | 400 | 398 | 399 | 1,400 |
2022/03/08 | 399 | 401 | 398 | 398 | 1,500 |
2022/03/07 | 401 | 401 | 398 | 398 | 1,700 |
2022/03/04 | 400 | 400 | 399 | 399 | 1,500 |
2022/03/03 | 400 | 400 | 399 | 400 | 800 |
2022/03/02 | 400 | 400 | 398 | 399 | 800 |
2022/03/01 | 399 | 401 | 399 | 399 | 2,100 |
2022/02/28 | 398 | 400 | 398 | 399 | 400 |
2022/02/25 | 399 | 400 | 398 | 398 | 1,200 |
2022/02/24 | 400 | 402 | 398 | 398 | 4,900 |
2022/02/22 | 400 | 402 | 400 | 402 | 5,900 |
2022/02/21 | 405 | 405 | 401 | 403 | 3,100 |
2022/02/18 | 400 | 404 | 400 | 404 | 2,000 |
2022/02/17 | 398 | 401 | 398 | 400 | 1,200 |
2022/02/16 | 399 | 400 | 395 | 398 | 6,800 |
2022/02/15 | 399 | 407 | 395 | 399 | 13,800 |
2022/02/14 | 400 | 404 | 400 | 404 | 5,800 |
2022/02/10 | 404 | 404 | 401 | 401 | 800 |
2022/02/09 | 401 | 401 | 401 | 401 | 200 |
2022/02/08 | 403 | 403 | 401 | 401 | 700 |
2022/02/07 | 403 | 403 | 403 | 403 | 500 |
2022/02/04 | 399 | 403 | 399 | 402 | 1,000 |
2022/02/03 | 398 | 402 | 398 | 399 | 600 |
2022/02/02 | 403 | 403 | 396 | 400 | 6,500 |
2022/02/01 | 402 | 402 | 399 | 402 | 2,100 |
2022/01/31 | 398 | 403 | 398 | 399 | 1,600 |
2022/01/28 | 400 | 401 | 398 | 399 | 2,600 |
2022/01/27 | 401 | 401 | 399 | 401 | 7,700 |
2022/01/26 | 400 | 402 | 397 | 401 | 4,000 |
2022/01/25 | 403 | 404 | 398 | 401 | 10,800 |
2022/01/24 | 403 | 406 | 402 | 404 | 1,900 |
2022/01/21 | 406 | 408 | 402 | 403 | 6,600 |
2022/01/20 | 404 | 408 | 402 | 408 | 6,900 |
2022/01/19 | 406 | 406 | 400 | 404 | 7,600 |
2022/01/18 | 407 | 407 | 407 | 407 | 1,300 |
2022/01/17 | 406 | 407 | 405 | 406 | 900 |
2022/01/14 | 406 | 407 | 400 | 407 | 10,200 |
2022/01/13 | 407 | 410 | 406 | 409 | 1,900 |
2022/01/12 | 407 | 410 | 407 | 407 | 1,700 |
2022/01/11 | 404 | 409 | 404 | 408 | 1,400 |
2022/01/07 | 405 | 406 | 404 | 405 | 900 |
2022/01/06 | 404 | 406 | 403 | 405 | 2,800 |
2022/01/05 | 406 | 407 | 405 | 406 | 1,900 |
2022/01/04 | 409 | 409 | 404 | 407 | 5,600 |