日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 1,900 1,900 1,830 1,830 500
1994/12/29 1,900 1,900 1,900 1,900 100
1994/12/28 1,880 1,880 1,820 1,820 1,300
1994/12/27 1,900 1,900 1,850 1,880 1,500
1994/12/26 1,900 1,900 1,850 1,900 2,300
1994/12/22 1,880 1,930 1,880 1,900 3,500
1994/12/21 1,970 1,970 1,880 1,880 3,900
1994/12/20 2,050 2,080 1,950 1,950 2,900
1994/12/19 2,050 2,050 2,050 2,050 1,000
1994/12/16 2,000 2,000 2,000 2,000 2,600
1994/12/15 1,990 2,000 1,990 2,000 2,800
1994/12/14 2,000 2,000 2,000 2,000 3,100
1994/12/13 2,100 2,100 2,000 2,000 2,500
1994/12/12 2,120 2,120 2,100 2,100 3,200
1994/12/09 2,010 2,010 2,010 2,010 200
1994/12/08 2,000 2,000 1,990 2,000 5,000
1994/12/07 2,000 2,000 1,920 1,920 1,400
1994/12/06 2,070 2,070 2,070 2,070 700
1994/12/05 2,030 2,070 2,030 2,070 600
1994/12/02 2,070 2,070 2,070 2,070 700
1994/12/01 2,100 2,110 1,990 1,990 7,000
1994/11/30 2,060 2,100 2,060 2,100 12,200
1994/11/29 1,990 2,050 1,990 2,000 5,400
1994/11/28 2,040 2,040 1,990 1,990 2,300
1994/11/25 2,000 2,050 2,000 2,000 4,300
1994/11/24 1,990 2,000 1,990 2,000 1,800
1994/11/22 2,040 2,050 2,040 2,050 600
1994/11/21 2,050 2,070 2,050 2,050 2,400
1994/11/18 2,050 2,050 2,000 2,000 5,600
1994/11/17 2,000 2,000 2,000 2,000 2,400
1994/11/16 2,010 2,010 2,000 2,000 2,700
1994/11/15 2,000 2,000 2,000 2,000 100
1994/11/14 2,000 2,000 2,000 2,000 1,700
1994/11/09 1,960 1,960 1,960 1,960 1,600
1994/11/08 1,960 2,000 1,960 1,970 2,000
1994/11/07 1,960 2,000 1,960 1,960 1,500
1994/11/04 1,960 2,000 1,960 1,960 1,800
1994/11/02 2,040 2,050 2,000 2,000 4,800
1994/11/01 1,990 2,000 1,990 2,000 2,600
1994/10/31 1,990 2,050 1,990 2,000 3,200
1994/10/28 1,900 1,900 1,900 1,900 1,100
1994/10/27 1,920 1,920 1,920 1,920 600
1994/10/26 1,980 1,980 1,960 1,980 4,200
1994/10/25 1,980 1,980 1,980 1,980 2,100
1994/10/21 2,050 2,050 2,050 2,050 1,900
1994/10/20 1,980 2,000 1,980 2,000 1,300
1994/10/19 2,050 2,050 1,980 1,980 2,100
1994/10/18 2,040 2,050 2,000 2,050 3,200
1994/10/17 2,000 2,050 2,000 2,020 1,500
1994/10/14 2,000 2,000 1,980 2,000 3,000
1994/10/13 2,070 2,070 2,070 2,070 500
1994/10/11 2,010 2,010 1,980 1,980 1,300
1994/10/06 1,990 1,990 1,990 1,990 600
1994/10/05 1,980 1,990 1,980 1,980 1,600
1994/10/04 2,060 2,060 1,980 1,980 2,400
1994/10/03 1,980 1,980 1,980 1,980 200
1994/09/30 2,000 2,000 1,980 1,980 4,000
1994/09/29 1,980 1,980 1,980 1,980 2,700
1994/09/28 1,950 1,980 1,950 1,980 2,100
1994/09/27 2,000 2,000 1,980 1,980 700
1994/09/26 2,000 2,000 2,000 2,000 1,200
1994/09/22 1,910 2,010 1,910 2,010 1,600
1994/09/21 2,010 2,010 2,000 2,000 3,000
1994/09/20 1,900 1,900 1,900 1,900 2,300
1994/09/19 1,800 1,800 1,780 1,780 1,800
1994/09/16 2,000 2,000 1,900 1,900 2,100
1994/09/14 1,900 2,010 1,900 2,010 2,300
1994/09/13 1,980 2,010 1,900 1,900 1,900
1994/09/12 1,980 2,000 1,980 2,000 2,600
1994/09/09 2,100 2,100 2,000 2,000 2,500
1994/09/08 2,180 2,180 2,110 2,110 1,900
1994/09/07 2,210 2,210 2,160 2,180 2,400
1994/09/06 2,250 2,250 2,210 2,210 1,500
1994/09/05 2,260 2,260 2,260 2,260 3,300
1994/09/02 2,220 2,300 2,210 2,250 7,500
1994/09/01 2,330 2,330 2,210 2,210 3,100
1994/08/31 2,360 2,360 2,300 2,360 1,700
1994/08/30 2,360 2,360 2,300 2,300 1,800
1994/08/29 2,370 2,390 2,310 2,370 4,100
1994/08/26 2,440 2,450 2,390 2,390 6,100
1994/08/24 2,460 2,480 2,430 2,460 17,700
1994/08/23 2,360 2,440 2,360 2,440 8,700
1994/08/22 2,360 2,360 2,340 2,360 2,700
1994/08/19 2,320 2,360 2,300 2,340 3,600
1994/08/18 2,410 2,410 2,360 2,360 2,700
1994/08/17 2,390 2,390 2,350 2,360 4,200
1994/08/16 2,390 2,390 2,390 2,390 200
1994/08/15 2,400 2,400 2,390 2,390 1,700
1994/08/12 2,360 2,360 2,350 2,350 2,000
1994/08/11 2,350 2,400 2,350 2,360 1,200
1994/08/10 2,350 2,350 2,300 2,350 2,000
1994/08/09 2,400 2,400 2,360 2,360 5,000
1994/08/08 2,400 2,400 2,400 2,400 1,000
1994/08/05 2,450 2,450 2,450 2,450 100
1994/08/04 2,370 2,370 2,370 2,370 1,100
1994/08/03 2,350 2,390 2,350 2,370 4,200
1994/08/02 2,450 2,450 2,350 2,350 4,900
1994/08/01 2,440 2,440 2,390 2,400 3,800
1994/07/29 2,540 2,540 2,500 2,500 6,000
1994/07/28 2,500 2,500 2,500 2,500 1,000
1994/07/27 2,510 2,530 2,480 2,510 5,000
1994/07/26 2,530 2,530 2,530 2,530 3,000
1994/07/25 2,560 2,560 2,530 2,560 8,000
1994/07/22 2,560 2,560 2,550 2,560 13,000
1994/07/21 2,560 2,560 2,530 2,560 15,000
1994/07/20 2,550 2,560 2,530 2,550 17,000
1994/07/19 2,500 2,530 2,500 2,510 14,000
1994/07/18 2,540 2,570 2,540 2,540 4,000
1994/07/15 2,550 2,560 2,540 2,560 13,000
1994/07/14 2,570 2,590 2,520 2,520 14,000
1994/07/13 2,560 2,560 2,550 2,560 17,000
1994/07/12 2,570 2,570 2,550 2,570 20,000
1994/07/11 2,600 2,600 2,590 2,590 13,000
1994/07/08 2,610 2,610 2,590 2,600 17,000
1994/07/07 2,610 2,620 2,580 2,580 30,000
1994/07/06 2,610 2,610 2,580 2,600 37,000
1994/07/05 2,530 2,550 2,530 2,550 21,000
1994/07/04 2,500 2,500 2,500 2,500 5,000
1994/07/01 2,360 2,360 2,360 2,360 3,000
1994/06/30 2,450 2,450 2,450 2,450 1,000
1994/06/29 2,450 2,450 2,450 2,450 1,000
1994/06/28 2,450 2,450 2,450 2,450 1,000
1994/06/27 2,450 2,450 2,450 2,450 1,000
1994/06/24 2,450 2,470 2,450 2,450 14,000
1994/06/23 2,440 2,440 2,430 2,430 3,000
1994/06/22 2,390 2,390 2,390 2,390 2,000
1994/06/21 2,460 2,460 2,440 2,440 4,000
1994/06/20 2,440 2,440 2,440 2,440 2,000
1994/06/17 2,400 2,400 2,320 2,400 11,000
1994/06/15 2,400 2,450 2,400 2,450 12,000
1994/06/14 2,430 2,450 2,400 2,450 22,000
1994/06/13 2,470 2,470 2,450 2,450 7,000
1994/06/10 2,470 2,500 2,470 2,470 5,000
1994/06/09 2,510 2,520 2,500 2,500 5,000
1994/06/08 2,480 2,520 2,480 2,520 9,000
1994/06/07 2,450 2,500 2,450 2,480 16,000
1994/06/06 2,500 2,500 2,470 2,470 3,000
1994/06/03 2,510 2,520 2,510 2,520 6,000
1994/06/02 2,520 2,540 2,520 2,520 12,000
1994/06/01 2,520 2,520 2,510 2,520 11,000
1994/05/31 2,470 2,520 2,470 2,520 5,000
1994/05/30 2,540 2,540 2,490 2,490 8,000
1994/05/27 2,540 2,540 2,520 2,520 20,000
1994/05/26 2,570 2,570 2,550 2,560 15,000
1994/05/25 2,520 2,580 2,510 2,580 39,000
1994/05/24 2,500 2,530 2,500 2,520 32,000
1994/05/23 2,500 2,500 2,490 2,490 12,000
1994/05/20 2,500 2,500 2,460 2,480 10,000
1994/05/19 2,490 2,490 2,450 2,490 11,000
1994/05/18 2,500 2,500 2,460 2,480 32,000
1994/05/17 2,400 2,500 2,400 2,480 107,000
1994/05/16 2,330 2,380 2,330 2,380 19,000
1994/05/13 2,320 2,350 2,320 2,330 8,000
1994/05/12 2,300 2,320 2,300 2,320 4,000
1994/05/11 2,310 2,330 2,310 2,330 21,000
1994/05/10 2,300 2,310 2,280 2,310 15,000
1994/05/09 2,280 2,300 2,280 2,300 7,000
1994/05/06 2,300 2,300 2,280 2,300 4,000
1994/04/28 2,300 2,320 2,300 2,300 6,000
1994/04/26 2,320 2,320 2,320 2,320 3,000
1994/04/25 2,340 2,340 2,310 2,320 7,000
1994/04/22 2,300 2,300 2,300 2,300 6,000
1994/04/21 2,280 2,280 2,280 2,280 3,000
1994/04/20 2,300 2,300 2,300 2,300 4,000
1994/04/19 2,260 2,260 2,180 2,220 3,000
1994/04/18 2,300 2,300 2,250 2,260 3,000
1994/04/15 2,330 2,330 2,300 2,300 9,000
1994/04/14 2,340 2,340 2,330 2,330 18,000
1994/04/13 2,340 2,340 2,320 2,340 18,000
1994/04/12 2,300 2,360 2,280 2,360 30,000
1994/04/11 2,240 2,300 2,240 2,280 19,000
1994/04/08 2,180 2,240 2,180 2,200 6,000
1994/04/07 2,200 2,230 2,180 2,180 12,000
1994/04/06 2,200 2,200 2,150 2,200 13,000
1994/04/05 2,090 2,120 2,090 2,120 4,000
1994/04/04 2,090 2,120 2,090 2,120 4,000
1994/04/01 2,100 2,100 1,980 2,050 8,000
1994/03/31 2,010 2,100 2,010 2,100 4,000
1994/03/30 2,050 2,050 2,050 2,050 3,000
1994/03/29 2,100 2,100 2,100 2,100 6,000
1994/03/28 2,110 2,120 2,080 2,100 9,000
1994/03/25 2,180 2,180 2,140 2,140 7,000
1994/03/24 2,190 2,200 2,180 2,180 10,000
1994/03/23 2,220 2,220 2,180 2,200 9,000
1994/03/22 2,220 2,250 2,220 2,240 6,000
1994/03/18 2,200 2,240 2,180 2,180 8,000
1994/03/17 2,180 2,200 2,150 2,200 20,000
1994/03/16 2,200 2,200 2,150 2,200 27,000
1994/03/15 2,190 2,200 2,180 2,180 4,000
1994/03/14 2,250 2,250 2,210 2,240 7,000
1994/03/11 2,200 2,230 2,200 2,220 15,000
1994/03/10 2,250 2,250 2,150 2,160 13,000
1994/03/09 2,390 2,390 2,250 2,280 21,000
1994/03/08 2,250 2,400 2,250 2,390 52,000
1994/03/07 2,030 2,100 2,030 2,100 35,000
1994/03/04 1,840 1,950 1,840 1,950 11,000
1994/03/03 1,850 1,900 1,850 1,890 6,000
1994/03/02 1,850 1,890 1,820 1,880 14,000
1994/03/01 1,800 1,820 1,800 1,820 6,000
1994/02/28 1,770 1,770 1,770 1,770 1,000
1994/02/25 1,770 1,770 1,770 1,770 1,000
1994/02/24 1,800 1,800 1,800 1,800 9,000
1994/02/23 1,820 1,830 1,800 1,820 4,000
1994/02/22 1,830 1,850 1,810 1,840 7,000
1994/02/21 1,850 1,850 1,850 1,850 1,000
1994/02/18 1,870 1,870 1,850 1,850 5,000
1994/02/17 1,870 1,870 1,860 1,860 4,000
1994/02/16 1,870 1,890 1,870 1,890 10,000
1994/02/14 1,840 1,890 1,840 1,870 23,000
1994/02/10 1,750 1,930 1,750 1,900 36,000
1994/02/09 1,700 1,740 1,700 1,730 4,000
1994/02/08 1,680 1,680 1,680 1,680 1,000
1994/02/04 1,680 1,680 1,680 1,680 1,000
1994/02/03 1,740 1,740 1,740 1,740 2,000
1994/02/02 1,740 1,740 1,740 1,740 1,000
1994/02/01 1,720 1,720 1,720 1,720 1,000
1994/01/31 1,640 1,640 1,640 1,640 1,000
1994/01/27 1,590 1,590 1,580 1,580 2,000
1994/01/26 1,690 1,690 1,650 1,650 2,000
1994/01/24 1,700 1,700 1,700 1,700 1,000
1994/01/21 1,700 1,700 1,700 1,700 1,000
1994/01/20 1,650 1,650 1,650 1,650 1,000
1994/01/19 1,600 1,600 1,600 1,600 1,000
1994/01/18 1,690 1,690 1,610 1,610 4,000
1994/01/17 1,730 1,730 1,730 1,730 1,000
1994/01/13 1,700 1,750 1,700 1,750 2,000
1994/01/12 1,570 1,700 1,570 1,700 6,000
1994/01/11 1,550 1,580 1,550 1,580 2,000
1994/01/10 1,580 1,580 1,570 1,570 2,000
1994/01/07 1,580 1,580 1,560 1,560 2,000
1994/01/05 1,700 1,700 1,700 1,700 1,000

このページの先頭へ