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
1995/12/29 2,150 2,150 2,150 2,150 3,800
1995/12/28 2,050 2,150 2,050 2,150 2,500
1995/12/27 2,050 2,100 2,040 2,100 5,900
1995/12/26 2,080 2,080 2,070 2,070 1,300
1995/12/25 2,100 2,100 2,060 2,100 5,200
1995/12/22 2,100 2,100 2,100 2,100 1,400
1995/12/21 2,100 2,100 2,100 2,100 1,800
1995/12/20 2,000 2,000 2,000 2,000 3,000
1995/12/19 2,080 2,080 2,050 2,050 400
1995/12/18 2,100 2,100 2,040 2,060 5,500
1995/12/15 2,050 2,060 2,050 2,060 1,400
1995/12/14 2,080 2,080 2,060 2,060 500
1995/12/13 2,090 2,090 2,050 2,050 2,100
1995/12/12 2,090 2,100 2,080 2,080 1,300
1995/12/08 2,100 2,100 2,070 2,100 2,500
1995/12/07 2,060 2,100 2,060 2,100 2,300
1995/12/06 2,060 2,060 2,050 2,060 1,800
1995/12/05 2,100 2,100 2,060 2,100 29,000
1995/12/04 2,190 2,190 2,110 2,110 1,500
1995/12/01 2,090 2,110 2,090 2,110 600
1995/11/30 2,170 2,170 2,090 2,090 2,500
1995/11/29 2,190 2,190 2,180 2,190 6,900
1995/11/28 2,100 2,100 2,100 2,100 1,000
1995/11/27 2,170 2,170 2,170 2,170 200
1995/11/24 2,100 2,190 2,100 2,190 4,400
1995/11/22 2,150 2,150 2,070 2,070 1,400
1995/11/21 2,150 2,190 2,100 2,190 5,800
1995/11/20 2,140 2,150 2,070 2,150 1,900
1995/11/17 2,150 2,200 2,050 2,190 8,600
1995/11/16 2,150 2,190 2,130 2,190 3,900
1995/11/15 2,150 2,150 2,150 2,150 2,800
1995/11/14 2,150 2,160 2,150 2,160 1,100
1995/11/13 2,150 2,150 2,150 2,150 200
1995/11/10 2,150 2,190 2,150 2,150 7,100
1995/11/09 2,180 2,180 2,150 2,150 4,300
1995/11/08 2,180 2,190 2,150 2,180 8,500
1995/11/07 2,150 2,190 2,150 2,190 9,600
1995/11/06 2,130 2,150 2,130 2,150 7,900
1995/11/02 2,160 2,160 2,150 2,150 11,000
1995/11/01 2,150 2,190 2,150 2,190 8,000
1995/10/31 2,180 2,200 2,150 2,190 9,500
1995/10/30 2,170 2,190 2,150 2,190 5,300
1995/10/27 2,170 2,180 2,150 2,170 3,300
1995/10/26 2,130 2,180 2,100 2,170 6,900
1995/10/25 2,180 2,180 2,150 2,150 1,700
1995/10/24 2,130 2,190 2,130 2,190 5,800
1995/10/23 2,120 2,190 2,120 2,190 1,700
1995/10/20 2,150 2,150 2,090 2,150 5,900
1995/10/19 2,100 2,120 2,100 2,120 2,700
1995/10/18 2,120 2,120 2,040 2,120 4,500
1995/10/17 2,190 2,190 2,070 2,100 4,400
1995/10/16 2,130 2,200 2,130 2,190 1,400
1995/10/13 2,150 2,200 2,150 2,190 4,500
1995/10/12 2,140 2,150 2,100 2,150 7,800
1995/10/11 2,150 2,150 2,140 2,150 8,700
1995/10/09 2,170 2,170 2,170 2,170 400
1995/10/06 2,150 2,210 2,150 2,200 1,400
1995/10/05 2,230 2,230 2,140 2,210 3,400
1995/10/04 2,230 2,230 2,180 2,230 4,200
1995/10/03 2,230 2,230 2,190 2,230 6,600
1995/10/02 2,240 2,240 2,200 2,230 3,900
1995/09/29 2,200 2,240 2,200 2,240 3,800
1995/09/28 2,180 2,250 2,180 2,250 9,500
1995/09/27 2,180 2,200 2,180 2,200 4,500
1995/09/26 2,180 2,230 2,180 2,230 5,500
1995/09/25 2,200 2,250 2,190 2,200 2,400
1995/09/22 2,240 2,240 2,150 2,190 5,600
1995/09/21 2,200 2,250 2,200 2,250 6,700
1995/09/20 2,200 2,250 2,190 2,200 12,600
1995/09/19 2,250 2,250 2,180 2,180 4,800
1995/09/18 2,240 2,270 2,220 2,250 9,200
1995/09/14 2,200 2,240 2,190 2,240 5,700
1995/09/13 2,100 2,250 2,100 2,200 12,200
1995/09/12 2,190 2,200 2,070 2,100 10,500
1995/09/11 2,070 2,170 2,050 2,150 3,100
1995/09/08 2,060 2,100 2,030 2,070 7,100
1995/09/07 2,010 2,060 2,000 2,040 3,600
1995/09/06 2,060 2,100 2,020 2,020 5,300
1995/09/05 2,130 2,130 2,100 2,120 6,500
1995/09/04 2,190 2,190 2,130 2,140 5,700
1995/09/01 2,150 2,200 2,110 2,190 10,000
1995/08/31 2,130 2,160 2,100 2,100 10,000
1995/08/30 2,010 2,150 2,010 2,130 15,400
1995/08/29 1,900 2,000 1,900 2,000 4,200
1995/08/28 1,900 1,900 1,850 1,880 5,000
1995/08/25 1,900 1,950 1,900 1,900 7,900
1995/08/24 1,930 1,930 1,900 1,930 4,900
1995/08/23 1,910 1,910 1,900 1,910 1,600
1995/08/22 1,960 1,960 1,940 1,940 1,400
1995/08/21 2,000 2,000 1,940 1,940 2,500
1995/08/18 1,890 1,930 1,890 1,930 5,900
1995/08/17 1,840 1,850 1,840 1,850 2,500
1995/08/15 1,840 1,840 1,840 1,840 600
1995/08/14 1,850 1,850 1,850 1,850 800
1995/08/11 1,820 1,820 1,820 1,820 300
1995/08/10 1,710 1,710 1,710 1,710 200
1995/08/09 1,700 1,700 1,700 1,700 1,200
1995/08/08 1,660 1,660 1,660 1,660 400
1995/08/07 1,730 1,730 1,660 1,660 2,600
1995/08/04 1,710 1,710 1,710 1,710 700
1995/08/03 1,660 1,700 1,660 1,700 1,100
1995/08/02 1,670 1,670 1,650 1,650 5,700
1995/08/01 1,650 1,650 1,650 1,650 2,900
1995/07/31 1,660 1,660 1,650 1,650 3,300
1995/07/27 1,700 1,700 1,650 1,650 3,000
1995/07/26 1,700 1,700 1,650 1,700 4,100
1995/07/25 1,750 1,760 1,700 1,700 3,300
1995/07/24 1,730 1,730 1,700 1,700 1,900
1995/07/21 1,800 1,800 1,790 1,790 1,800
1995/07/20 1,800 1,800 1,700 1,700 1,300
1995/07/19 1,760 1,760 1,740 1,740 5,000
1995/07/18 1,780 1,780 1,760 1,760 3,000
1995/07/17 1,700 1,750 1,700 1,750 2,700
1995/07/14 1,700 1,700 1,700 1,700 2,100
1995/07/13 1,790 1,790 1,780 1,780 200
1995/07/12 1,760 1,760 1,760 1,760 1,000
1995/07/11 1,800 1,800 1,800 1,800 1,100
1995/07/10 1,800 1,800 1,800 1,800 100
1995/07/07 1,710 1,710 1,710 1,710 1,000
1995/07/06 1,710 1,770 1,710 1,770 600
1995/07/05 1,720 1,730 1,720 1,730 1,200
1995/07/04 1,820 1,820 1,820 1,820 700
1995/07/03 1,800 1,800 1,800 1,800 100
1995/06/30 1,790 1,790 1,750 1,750 1,600
1995/06/29 1,800 1,800 1,800 1,800 500
1995/06/23 1,750 1,780 1,750 1,780 4,500
1995/06/22 1,730 1,770 1,730 1,750 2,600
1995/06/21 1,780 1,780 1,780 1,780 1,600
1995/06/20 1,780 1,780 1,780 1,780 3,000
1995/06/16 1,800 1,800 1,790 1,790 7,000
1995/06/13 1,820 1,820 1,820 1,820 500
1995/06/12 1,800 1,800 1,800 1,800 400
1995/06/09 1,830 1,830 1,830 1,830 400
1995/06/08 1,830 1,830 1,830 1,830 100
1995/06/06 1,810 1,830 1,810 1,830 300
1995/06/05 1,850 1,850 1,850 1,850 300
1995/06/02 1,820 1,900 1,820 1,900 3,400
1995/06/01 1,900 1,900 1,900 1,900 100
1995/05/30 1,900 1,900 1,900 1,900 3,000
1995/05/29 1,890 1,890 1,890 1,890 1,000
1995/05/26 1,880 1,880 1,870 1,870 300
1995/05/25 1,900 1,900 1,900 1,900 2,100
1995/05/23 1,920 1,920 1,920 1,920 2,100
1995/05/22 2,000 2,000 2,000 2,000 1,600
1995/05/19 1,920 1,930 1,920 1,920 2,000
1995/05/18 1,900 1,920 1,900 1,920 3,100
1995/05/17 1,910 1,910 1,860 1,860 800
1995/05/16 1,890 1,890 1,850 1,850 4,500
1995/05/15 1,880 1,880 1,880 1,880 2,200
1995/05/12 1,920 1,920 1,900 1,900 400
1995/05/10 1,910 1,910 1,850 1,900 1,600
1995/05/09 1,890 1,920 1,890 1,910 1,100
1995/05/08 1,910 1,910 1,910 1,910 500
1995/05/02 1,990 1,990 1,990 1,990 700
1995/05/01 1,890 1,980 1,890 1,980 1,100
1995/04/28 1,990 1,990 1,990 1,990 200
1995/04/27 2,000 2,000 1,990 1,990 600
1995/04/26 1,990 2,000 1,970 2,000 6,800
1995/04/25 1,970 2,030 1,970 1,990 9,100
1995/04/21 1,990 1,990 1,990 1,990 2,600
1995/04/20 1,850 1,850 1,830 1,840 700
1995/04/19 1,880 1,880 1,860 1,870 1,400
1995/04/18 1,970 1,970 1,900 1,900 700
1995/04/17 1,970 1,970 1,970 1,970 200
1995/04/14 1,900 1,970 1,900 1,970 900
1995/04/12 1,900 1,900 1,890 1,890 500
1995/04/10 1,860 1,900 1,860 1,860 2,100
1995/04/07 1,890 1,890 1,890 1,890 1,000
1995/04/06 1,930 1,930 1,930 1,930 200
1995/04/05 1,930 1,950 1,930 1,950 1,200
1995/04/04 1,990 1,990 1,990 1,990 600
1995/04/03 1,930 1,930 1,930 1,930 1,400
1995/03/31 1,990 2,000 1,950 2,000 3,300
1995/03/30 1,930 2,000 1,930 2,000 4,600
1995/03/24 1,950 1,960 1,950 1,950 5,700
1995/03/23 1,960 1,960 1,950 1,960 5,000
1995/03/22 2,000 2,000 2,000 2,000 6,200
1995/03/20 2,000 2,050 2,000 2,050 4,800
1995/03/17 1,950 2,000 1,950 2,000 4,300
1995/03/16 1,960 1,990 1,950 1,950 2,200
1995/03/15 1,900 1,950 1,900 1,950 2,900
1995/03/14 1,900 1,950 1,900 1,930 3,100
1995/03/13 1,900 1,900 1,900 1,900 100
1995/03/08 1,830 1,830 1,800 1,830 2,700
1995/03/07 1,900 1,900 1,850 1,850 2,700
1995/03/06 1,940 1,940 1,900 1,900 3,200
1995/03/03 1,850 1,950 1,840 1,900 8,000
1995/03/02 1,850 1,850 1,850 1,850 1,800
1995/03/01 1,800 1,800 1,800 1,800 2,000
1995/02/28 1,800 1,810 1,800 1,800 9,100
1995/02/27 1,800 1,800 1,800 1,800 5,000
1995/02/24 1,820 1,820 1,750 1,800 3,800
1995/02/23 1,810 1,830 1,810 1,820 2,900
1995/02/22 1,800 1,830 1,800 1,830 2,300
1995/02/21 1,880 1,900 1,880 1,900 2,400
1995/02/20 1,700 1,740 1,700 1,740 1,100
1995/02/17 1,700 1,700 1,700 1,700 200
1995/02/16 1,570 1,600 1,560 1,600 1,500
1995/02/15 1,600 1,600 1,600 1,600 1,100
1995/02/14 1,600 1,600 1,600 1,600 300
1995/02/13 1,600 1,600 1,600 1,600 1,200
1995/02/10 1,600 1,600 1,600 1,600 2,900
1995/02/09 1,600 1,600 1,600 1,600 200
1995/02/07 1,660 1,660 1,580 1,580 600
1995/02/06 1,660 1,660 1,540 1,540 2,600
1995/02/03 1,660 1,660 1,660 1,660 900
1995/02/02 1,700 1,700 1,700 1,700 3,100
1995/02/01 1,700 1,700 1,700 1,700 1,400
1995/01/31 1,760 1,760 1,700 1,700 1,800
1995/01/30 1,800 1,800 1,770 1,770 1,200
1995/01/27 1,860 1,860 1,780 1,800 2,500
1995/01/26 1,930 1,930 1,930 1,930 100
1995/01/25 1,950 1,950 1,880 1,950 2,800
1995/01/24 1,910 1,950 1,910 1,920 7,300
1995/01/23 2,000 2,000 1,950 1,950 4,300
1995/01/20 2,020 2,020 2,020 2,020 200
1995/01/19 1,960 2,000 1,960 2,000 14,200
1995/01/18 2,000 2,000 1,960 1,960 1,300
1995/01/13 1,930 1,930 1,920 1,930 4,900
1995/01/12 1,920 1,920 1,920 1,920 300
1995/01/11 1,920 1,930 1,890 1,930 1,500
1995/01/10 1,920 1,920 1,890 1,920 5,400
1995/01/09 1,920 1,920 1,920 1,920 200
1995/01/06 1,920 1,920 1,920 1,920 1,600
1995/01/05 1,910 1,920 1,910 1,920 2,300

このページの先頭へ