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 |
---|---|---|---|---|---|
2023/12/29 | 705 | 709 | 703 | 703 | 5,600 |
2023/12/28 | 691 | 713 | 690 | 705 | 55,900 |
2023/12/27 | 720 | 747 | 715 | 718 | 80,200 |
2023/12/26 | 717 | 720 | 714 | 718 | 21,200 |
2023/12/25 | 724 | 724 | 715 | 717 | 29,600 |
2023/12/22 | 720 | 721 | 718 | 719 | 7,700 |
2023/12/21 | 722 | 723 | 720 | 723 | 10,500 |
2023/12/20 | 720 | 725 | 720 | 724 | 6,000 |
2023/12/19 | 721 | 726 | 715 | 726 | 13,000 |
2023/12/18 | 720 | 724 | 714 | 722 | 7,700 |
2023/12/15 | 717 | 720 | 715 | 720 | 6,100 |
2023/12/14 | 720 | 720 | 711 | 717 | 3,700 |
2023/12/13 | 719 | 721 | 716 | 719 | 4,500 |
2023/12/12 | 719 | 720 | 717 | 717 | 5,600 |
2023/12/11 | 723 | 723 | 717 | 719 | 3,400 |
2023/12/08 | 725 | 727 | 721 | 723 | 5,600 |
2023/12/07 | 725 | 734 | 722 | 730 | 5,900 |
2023/12/06 | 717 | 722 | 717 | 722 | 4,100 |
2023/12/05 | 722 | 722 | 717 | 721 | 2,600 |
2023/12/04 | 715 | 740 | 712 | 726 | 10,700 |
2023/12/01 | 711 | 713 | 711 | 712 | 6,000 |
2023/11/30 | 710 | 716 | 709 | 711 | 9,600 |
2023/11/29 | 711 | 714 | 709 | 712 | 6,200 |
2023/11/28 | 716 | 716 | 711 | 713 | 4,500 |
2023/11/27 | 711 | 721 | 710 | 716 | 4,800 |
2023/11/24 | 713 | 717 | 711 | 715 | 5,300 |
2023/11/22 | 709 | 717 | 708 | 711 | 5,000 |
2023/11/21 | 713 | 714 | 707 | 712 | 18,100 |
2023/11/20 | 711 | 713 | 709 | 713 | 2,800 |
2023/11/17 | 711 | 712 | 705 | 708 | 2,800 |
2023/11/16 | 713 | 713 | 706 | 712 | 3,300 |
2023/11/15 | 710 | 714 | 704 | 714 | 12,000 |
2023/11/14 | 713 | 713 | 706 | 706 | 2,200 |
2023/11/13 | 714 | 718 | 706 | 712 | 6,700 |
2023/11/10 | 715 | 724 | 706 | 712 | 20,400 |
2023/11/09 | 729 | 742 | 726 | 735 | 15,200 |
2023/11/08 | 725 | 742 | 724 | 736 | 8,100 |
2023/11/07 | 722 | 727 | 717 | 725 | 5,200 |
2023/11/06 | 724 | 724 | 715 | 721 | 7,200 |
2023/11/02 | 728 | 743 | 706 | 720 | 17,600 |
2023/11/01 | 720 | 730 | 704 | 726 | 16,500 |
2023/10/31 | 710 | 713 | 705 | 705 | 2,500 |
2023/10/30 | 713 | 713 | 707 | 710 | 1,400 |
2023/10/27 | 718 | 723 | 709 | 710 | 3,600 |
2023/10/26 | 724 | 724 | 718 | 718 | 4,200 |
2023/10/25 | 729 | 734 | 719 | 724 | 5,100 |
2023/10/24 | 699 | 748 | 696 | 714 | 22,300 |
2023/10/23 | 705 | 710 | 696 | 704 | 11,000 |
2023/10/20 | 702 | 716 | 698 | 712 | 13,300 |
2023/10/19 | 700 | 704 | 698 | 701 | 4,600 |
2023/10/18 | 703 | 703 | 699 | 701 | 2,200 |
2023/10/17 | 702 | 707 | 693 | 699 | 8,900 |
2023/10/16 | 715 | 718 | 699 | 702 | 10,500 |
2023/10/13 | 725 | 726 | 717 | 717 | 7,100 |
2023/10/12 | 717 | 727 | 717 | 727 | 5,500 |
2023/10/11 | 720 | 720 | 712 | 713 | 4,000 |
2023/10/10 | 721 | 725 | 717 | 721 | 2,900 |
2023/10/06 | 723 | 723 | 717 | 720 | 3,100 |
2023/10/05 | 725 | 725 | 715 | 719 | 2,600 |
2023/10/04 | 735 | 735 | 709 | 720 | 13,100 |
2023/10/03 | 728 | 742 | 720 | 735 | 18,900 |
2023/10/02 | 720 | 728 | 713 | 728 | 4,800 |
2023/09/29 | 714 | 714 | 708 | 713 | 2,500 |
2023/09/28 | 704 | 718 | 698 | 714 | 14,800 |
2023/09/27 | 717 | 717 | 702 | 710 | 6,100 |
2023/09/26 | 713 | 717 | 706 | 717 | 7,000 |
2023/09/25 | 713 | 720 | 708 | 711 | 17,800 |
2023/09/22 | 712 | 712 | 707 | 710 | 8,200 |
2023/09/21 | 715 | 716 | 709 | 714 | 6,900 |
2023/09/20 | 714 | 715 | 706 | 713 | 7,400 |
2023/09/19 | 712 | 712 | 705 | 707 | 4,300 |
2023/09/15 | 704 | 706 | 699 | 703 | 9,200 |
2023/09/14 | 698 | 712 | 684 | 699 | 19,000 |
2023/09/13 | 696 | 696 | 690 | 695 | 4,700 |
2023/09/12 | 689 | 696 | 689 | 696 | 2,900 |
2023/09/11 | 700 | 700 | 685 | 689 | 13,200 |
2023/09/08 | 710 | 710 | 680 | 700 | 23,400 |
2023/09/07 | 685 | 753 | 683 | 712 | 43,700 |
2023/09/06 | 671 | 684 | 668 | 681 | 16,500 |
2023/09/05 | 653 | 673 | 653 | 665 | 39,200 |
2023/09/04 | 642 | 649 | 636 | 648 | 27,100 |
2023/09/01 | 627 | 635 | 621 | 629 | 5,100 |
2023/08/31 | 627 | 630 | 623 | 627 | 3,400 |
2023/08/30 | 629 | 635 | 621 | 630 | 6,200 |
2023/08/29 | 624 | 632 | 621 | 629 | 9,900 |
2023/08/28 | 622 | 625 | 617 | 625 | 6,700 |
2023/08/25 | 614 | 620 | 614 | 620 | 2,800 |
2023/08/24 | 621 | 621 | 615 | 621 | 2,200 |
2023/08/23 | 620 | 622 | 615 | 619 | 4,500 |
2023/08/22 | 625 | 625 | 612 | 620 | 10,000 |
2023/08/21 | 632 | 633 | 620 | 625 | 11,200 |
2023/08/18 | 613 | 633 | 611 | 631 | 12,000 |
2023/08/17 | 635 | 641 | 609 | 611 | 33,700 |
2023/08/16 | 610 | 654 | 610 | 635 | 79,200 |
2023/08/15 | 583 | 595 | 570 | 595 | 17,600 |
2023/08/14 | 570 | 600 | 570 | 583 | 56,400 |
2023/08/10 | 653 | 656 | 627 | 637 | 27,900 |
2023/08/09 | 642 | 659 | 638 | 654 | 19,900 |
2023/08/08 | 639 | 644 | 635 | 638 | 8,500 |
2023/08/07 | 615 | 649 | 615 | 638 | 27,800 |
2023/08/04 | 608 | 615 | 608 | 615 | 4,900 |
2023/08/03 | 610 | 612 | 600 | 610 | 15,300 |
2023/08/02 | 595 | 611 | 595 | 606 | 21,400 |
2023/08/01 | 601 | 602 | 592 | 592 | 3,300 |
2023/07/31 | 598 | 600 | 596 | 599 | 2,900 |
2023/07/28 | 590 | 602 | 590 | 599 | 12,300 |
2023/07/27 | 590 | 591 | 588 | 590 | 1,500 |
2023/07/26 | 592 | 592 | 587 | 588 | 2,100 |
2023/07/25 | 592 | 592 | 588 | 591 | 2,000 |
2023/07/24 | 590 | 591 | 587 | 589 | 2,900 |
2023/07/21 | 592 | 592 | 585 | 589 | 4,400 |
2023/07/20 | 585 | 591 | 585 | 589 | 2,000 |
2023/07/19 | 587 | 590 | 582 | 585 | 3,800 |
2023/07/18 | 585 | 585 | 580 | 585 | 2,500 |
2023/07/14 | 588 | 590 | 585 | 585 | 1,100 |
2023/07/13 | 588 | 588 | 585 | 585 | 600 |
2023/07/12 | 591 | 591 | 581 | 585 | 1,700 |
2023/07/11 | 585 | 592 | 582 | 585 | 6,500 |
2023/07/10 | 587 | 587 | 577 | 580 | 1,700 |
2023/07/07 | 583 | 585 | 582 | 585 | 1,700 |
2023/07/06 | 583 | 583 | 577 | 582 | 6,400 |
2023/07/05 | 589 | 589 | 584 | 584 | 3,600 |
2023/07/04 | 588 | 592 | 584 | 589 | 4,400 |
2023/07/03 | 583 | 590 | 583 | 586 | 9,600 |
2023/06/30 | 583 | 588 | 579 | 583 | 6,600 |
2023/06/29 | 578 | 596 | 576 | 587 | 29,700 |
2023/06/28 | 603 | 604 | 591 | 603 | 62,600 |
2023/06/27 | 606 | 607 | 600 | 605 | 11,400 |
2023/06/26 | 605 | 608 | 603 | 605 | 7,000 |
2023/06/23 | 607 | 609 | 603 | 606 | 4,600 |
2023/06/22 | 608 | 608 | 600 | 607 | 6,100 |
2023/06/21 | 600 | 615 | 597 | 608 | 16,000 |
2023/06/20 | 594 | 603 | 593 | 598 | 15,900 |
2023/06/19 | 598 | 598 | 594 | 594 | 4,800 |
2023/06/16 | 598 | 598 | 595 | 595 | 2,700 |
2023/06/15 | 597 | 598 | 595 | 598 | 2,600 |
2023/06/14 | 594 | 597 | 593 | 597 | 3,700 |
2023/06/13 | 592 | 595 | 592 | 594 | 2,800 |
2023/06/12 | 595 | 596 | 593 | 594 | 6,100 |
2023/06/09 | 598 | 598 | 595 | 595 | 1,700 |
2023/06/08 | 597 | 599 | 596 | 597 | 2,700 |
2023/06/07 | 595 | 597 | 594 | 596 | 2,400 |
2023/06/06 | 597 | 598 | 591 | 591 | 4,800 |
2023/06/05 | 590 | 597 | 590 | 596 | 3,300 |
2023/06/02 | 580 | 590 | 580 | 590 | 3,100 |
2023/06/01 | 570 | 589 | 568 | 580 | 12,900 |
2023/05/31 | 579 | 580 | 573 | 573 | 2,200 |
2023/05/30 | 588 | 588 | 576 | 576 | 7,500 |
2023/05/29 | 583 | 588 | 583 | 588 | 2,500 |
2023/05/26 | 584 | 585 | 581 | 583 | 3,100 |
2023/05/25 | 578 | 584 | 578 | 584 | 2,900 |
2023/05/24 | 592 | 597 | 576 | 578 | 6,300 |
2023/05/23 | 601 | 602 | 586 | 592 | 10,800 |
2023/05/22 | 604 | 604 | 597 | 600 | 7,400 |
2023/05/19 | 611 | 614 | 599 | 599 | 10,200 |
2023/05/18 | 606 | 615 | 605 | 611 | 8,500 |
2023/05/17 | 611 | 614 | 602 | 605 | 6,500 |
2023/05/16 | 594 | 606 | 594 | 606 | 10,000 |
2023/05/15 | 587 | 596 | 587 | 596 | 7,800 |
2023/05/12 | 584 | 584 | 580 | 581 | 5,500 |
2023/05/11 | 565 | 619 | 565 | 585 | 29,100 |
2023/05/10 | 560 | 564 | 557 | 561 | 8,000 |
2023/05/09 | 556 | 559 | 555 | 559 | 3,300 |
2023/05/08 | 555 | 555 | 552 | 555 | 2,700 |
2023/05/02 | 553 | 555 | 552 | 554 | 6,200 |
2023/05/01 | 550 | 550 | 548 | 550 | 4,800 |
2023/04/28 | 548 | 551 | 544 | 548 | 8,000 |
2023/04/27 | 540 | 546 | 537 | 546 | 3,900 |
2023/04/26 | 543 | 543 | 536 | 540 | 3,100 |
2023/04/25 | 541 | 543 | 540 | 542 | 3,100 |
2023/04/24 | 537 | 541 | 537 | 541 | 6,800 |
2023/04/21 | 544 | 544 | 536 | 536 | 5,200 |
2023/04/20 | 533 | 535 | 533 | 534 | 2,500 |
2023/04/19 | 532 | 534 | 532 | 532 | 3,300 |
2023/04/18 | 546 | 546 | 531 | 533 | 15,900 |
2023/04/17 | 534 | 544 | 533 | 543 | 6,500 |
2023/04/14 | 531 | 532 | 531 | 532 | 900 |
2023/04/13 | 527 | 531 | 525 | 531 | 8,500 |
2023/04/12 | 527 | 527 | 522 | 527 | 1,100 |
2023/04/11 | 526 | 527 | 521 | 523 | 1,900 |
2023/04/10 | 521 | 524 | 521 | 524 | 2,200 |
2023/04/07 | 522 | 525 | 521 | 521 | 1,300 |
2023/04/06 | 522 | 524 | 518 | 523 | 4,300 |
2023/04/05 | 528 | 528 | 522 | 527 | 2,400 |
2023/04/04 | 525 | 527 | 525 | 527 | 2,300 |
2023/04/03 | 526 | 530 | 523 | 524 | 8,900 |
2023/03/31 | 524 | 526 | 522 | 524 | 4,300 |
2023/03/30 | 520 | 525 | 520 | 524 | 3,800 |
2023/03/29 | 513 | 520 | 513 | 520 | 3,000 |
2023/03/28 | 517 | 517 | 512 | 512 | 1,400 |
2023/03/27 | 513 | 517 | 509 | 517 | 2,600 |
2023/03/24 | 508 | 513 | 507 | 507 | 2,800 |
2023/03/23 | 504 | 512 | 504 | 511 | 1,200 |
2023/03/22 | 512 | 512 | 501 | 508 | 4,700 |
2023/03/20 | 507 | 512 | 503 | 512 | 5,200 |
2023/03/17 | 513 | 513 | 500 | 507 | 7,100 |
2023/03/16 | 510 | 516 | 509 | 513 | 1,600 |
2023/03/15 | 513 | 517 | 510 | 510 | 3,700 |
2023/03/14 | 510 | 513 | 508 | 513 | 5,200 |
2023/03/13 | 517 | 517 | 510 | 514 | 8,100 |
2023/03/10 | 535 | 536 | 525 | 525 | 4,800 |
2023/03/09 | 535 | 538 | 531 | 533 | 4,100 |
2023/03/08 | 528 | 535 | 526 | 533 | 1,700 |
2023/03/07 | 530 | 536 | 527 | 530 | 5,600 |
2023/03/06 | 527 | 531 | 524 | 530 | 4,400 |
2023/03/03 | 522 | 524 | 522 | 524 | 700 |
2023/03/02 | 521 | 522 | 518 | 522 | 3,100 |
2023/03/01 | 520 | 521 | 517 | 521 | 2,900 |
2023/02/28 | 513 | 520 | 510 | 519 | 7,300 |
2023/02/27 | 510 | 512 | 508 | 512 | 2,500 |
2023/02/24 | 509 | 512 | 507 | 508 | 4,000 |
2023/02/22 | 511 | 511 | 506 | 508 | 1,800 |
2023/02/21 | 521 | 521 | 510 | 515 | 9,500 |
2023/02/20 | 523 | 523 | 513 | 520 | 6,900 |
2023/02/17 | 524 | 524 | 519 | 520 | 2,400 |
2023/02/16 | 519 | 520 | 517 | 519 | 1,000 |
2023/02/15 | 521 | 521 | 516 | 519 | 3,100 |
2023/02/14 | 514 | 524 | 506 | 520 | 23,100 |
2023/02/13 | 538 | 546 | 534 | 544 | 8,400 |
2023/02/10 | 535 | 540 | 533 | 533 | 8,600 |
2023/02/09 | 531 | 531 | 518 | 531 | 8,100 |
2023/02/08 | 543 | 543 | 530 | 532 | 12,000 |
2023/02/07 | 540 | 544 | 540 | 543 | 1,000 |
2023/02/06 | 542 | 547 | 538 | 540 | 4,100 |
2023/02/03 | 542 | 548 | 541 | 541 | 6,300 |
2023/02/02 | 550 | 550 | 545 | 545 | 2,800 |
2023/02/01 | 543 | 550 | 542 | 546 | 5,200 |
2023/01/31 | 544 | 545 | 540 | 541 | 1,700 |
2023/01/30 | 543 | 550 | 537 | 542 | 3,200 |
2023/01/27 | 544 | 544 | 535 | 540 | 5,400 |
2023/01/26 | 540 | 547 | 537 | 538 | 5,300 |
2023/01/25 | 546 | 546 | 539 | 540 | 3,500 |
2023/01/24 | 542 | 550 | 542 | 548 | 4,500 |
2023/01/23 | 540 | 548 | 539 | 544 | 8,200 |
2023/01/20 | 533 | 540 | 530 | 540 | 9,200 |
2023/01/19 | 540 | 540 | 530 | 538 | 8,600 |
2023/01/18 | 539 | 541 | 530 | 541 | 5,200 |
2023/01/17 | 540 | 541 | 530 | 538 | 4,300 |
2023/01/16 | 548 | 548 | 530 | 540 | 5,900 |
2023/01/13 | 536 | 554 | 536 | 550 | 25,300 |
2023/01/12 | 535 | 537 | 531 | 531 | 7,700 |
2023/01/11 | 538 | 540 | 536 | 537 | 8,000 |
2023/01/10 | 526 | 537 | 526 | 537 | 4,700 |
2023/01/06 | 520 | 530 | 515 | 526 | 3,000 |
2023/01/05 | 539 | 539 | 521 | 522 | 4,100 |
2023/01/04 | 528 | 540 | 517 | 539 | 7,900 |