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
1996/12/30 1,920 1,920 1,850 1,900 1,600
1996/12/27 2,000 2,010 1,900 1,920 5,500
1996/12/26 1,990 2,010 1,990 2,000 1,500
1996/12/25 1,990 2,010 1,990 2,000 1,800
1996/12/24 1,930 1,990 1,890 1,990 2,500
1996/12/20 1,920 1,920 1,900 1,900 1,600
1996/12/19 1,950 1,950 1,950 1,950 200
1996/12/18 2,000 2,000 1,980 1,980 900
1996/12/17 1,910 1,930 1,910 1,930 2,300
1996/12/16 1,930 1,930 1,930 1,930 1,500
1996/12/13 1,950 1,950 1,930 1,930 3,200
1996/12/12 1,950 1,980 1,950 1,950 1,100
1996/12/11 2,010 2,010 1,950 1,950 2,100
1996/12/10 1,950 1,950 1,950 1,950 2,200
1996/12/09 1,940 2,040 1,940 2,000 1,900
1996/12/06 2,050 2,050 1,970 1,970 2,700
1996/12/05 2,050 2,090 2,050 2,090 2,900
1996/12/04 2,090 2,100 2,090 2,090 900
1996/12/03 2,130 2,130 2,090 2,090 800
1996/12/02 2,160 2,160 2,090 2,090 9,500
1996/11/29 2,170 2,170 2,130 2,130 26,200
1996/11/28 2,110 2,200 2,090 2,200 4,700
1996/11/27 2,180 2,190 2,120 2,160 7,400
1996/11/26 2,200 2,210 2,180 2,180 8,700
1996/11/25 2,210 2,210 2,120 2,210 4,900
1996/11/22 2,210 2,210 2,180 2,180 24,000
1996/11/21 2,170 2,200 2,170 2,180 21,800
1996/11/20 2,100 2,170 2,100 2,170 11,500
1996/11/19 2,130 2,150 2,060 2,090 6,600
1996/11/18 2,190 2,190 2,120 2,170 4,700
1996/11/15 2,180 2,180 2,140 2,160 29,400
1996/11/14 2,180 2,200 2,140 2,140 23,600
1996/11/13 2,160 2,180 2,130 2,170 9,100
1996/11/12 2,160 2,190 2,150 2,160 6,000
1996/11/11 2,180 2,190 2,100 2,160 3,800
1996/11/08 2,140 2,140 2,110 2,140 10,700
1996/11/07 2,090 2,180 2,090 2,150 9,900
1996/11/06 2,140 2,150 2,070 2,070 29,500
1996/11/05 2,140 2,140 2,100 2,140 1,700
1996/11/01 2,150 2,150 2,140 2,150 4,300
1996/10/31 2,150 2,150 2,100 2,150 2,100
1996/10/30 2,100 2,150 2,100 2,150 2,600
1996/10/29 2,100 2,150 2,100 2,150 3,400
1996/10/28 2,100 2,150 2,100 2,150 1,600
1996/10/25 2,110 2,140 2,100 2,100 1,300
1996/10/24 2,150 2,160 2,150 2,160 7,800
1996/10/23 2,110 2,150 2,110 2,150 2,300
1996/10/22 2,170 2,170 2,120 2,160 4,700
1996/10/21 2,140 2,160 2,130 2,130 11,400
1996/10/18 2,150 2,170 2,100 2,100 16,500
1996/10/17 2,150 2,150 2,100 2,150 2,400
1996/10/16 2,100 2,150 2,100 2,150 4,900
1996/10/15 2,110 2,150 2,100 2,140 5,100
1996/10/14 2,110 2,150 2,110 2,150 2,800
1996/10/11 2,070 2,170 2,070 2,150 12,300
1996/10/09 2,150 2,160 2,150 2,150 2,500
1996/10/08 2,100 2,180 2,100 2,150 2,500
1996/10/07 2,190 2,190 2,140 2,140 3,200
1996/10/04 2,160 2,200 2,160 2,200 1,600
1996/10/03 2,190 2,190 2,150 2,160 2,300
1996/10/02 2,210 2,210 2,210 2,210 1,000
1996/10/01 2,160 2,170 2,160 2,170 1,300
1996/09/30 2,150 2,230 2,150 2,230 1,500
1996/09/27 2,160 2,230 2,160 2,200 5,200
1996/09/26 2,210 2,220 2,150 2,160 8,900
1996/09/25 2,180 2,230 2,180 2,220 3,000
1996/09/24 2,180 2,230 2,160 2,180 9,000
1996/09/20 2,220 2,220 2,140 2,220 12,700
1996/09/19 2,210 2,210 2,140 2,200 3,500
1996/09/18 2,220 2,230 2,220 2,220 12,300
1996/09/17 2,160 2,220 2,160 2,220 1,400
1996/09/13 2,160 2,230 2,160 2,200 6,800
1996/09/12 2,150 2,200 2,150 2,200 2,700
1996/09/11 2,150 2,210 2,120 2,210 1,800
1996/09/10 2,220 2,220 2,100 2,210 4,600
1996/09/09 2,180 2,220 2,180 2,220 6,200
1996/09/06 2,210 2,250 2,190 2,220 14,000
1996/09/05 2,180 2,220 2,180 2,220 4,200
1996/09/04 2,220 2,220 2,180 2,220 1,900
1996/09/03 2,220 2,220 2,180 2,220 1,900
1996/09/02 2,220 2,220 2,170 2,170 2,600
1996/08/30 2,220 2,220 2,150 2,220 3,100
1996/08/29 2,240 2,320 2,210 2,210 8,000
1996/08/28 2,110 2,230 2,110 2,230 3,100
1996/08/27 2,200 2,230 2,150 2,150 5,300
1996/08/26 2,210 2,230 2,200 2,200 2,100
1996/08/23 2,220 2,230 2,180 2,230 2,800
1996/08/22 2,230 2,230 2,220 2,230 1,800
1996/08/21 2,230 2,230 2,190 2,190 2,400
1996/08/20 2,230 2,230 2,190 2,190 1,100
1996/08/19 2,220 2,220 2,210 2,210 1,100
1996/08/16 2,220 2,220 2,150 2,150 900
1996/08/14 2,200 2,200 2,200 2,200 100
1996/08/13 2,170 2,220 2,150 2,200 1,100
1996/08/12 2,190 2,240 2,180 2,230 1,500
1996/08/09 2,240 2,240 2,150 2,150 3,900
1996/08/08 2,240 2,240 2,220 2,240 6,700
1996/08/07 2,210 2,240 2,210 2,240 3,800
1996/08/06 2,250 2,250 2,240 2,240 4,200
1996/08/05 2,200 2,290 2,200 2,260 3,200
1996/08/02 2,240 2,240 2,210 2,240 2,800
1996/08/01 2,220 2,220 2,200 2,200 4,800
1996/07/31 2,240 2,240 2,200 2,240 1,700
1996/07/30 2,250 2,250 2,200 2,240 16,900
1996/07/29 2,200 2,250 2,200 2,240 3,800
1996/07/26 2,170 2,170 2,160 2,160 400
1996/07/25 2,160 2,200 2,160 2,200 1,400
1996/07/24 2,240 2,260 2,200 2,200 3,100
1996/07/23 2,240 2,240 2,240 2,240 300
1996/07/22 2,290 2,290 2,170 2,250 2,200
1996/07/19 2,160 2,270 2,160 2,270 2,900
1996/07/18 2,260 2,260 2,200 2,200 2,100
1996/07/17 2,200 2,200 2,190 2,200 4,000
1996/07/16 2,200 2,200 2,150 2,200 3,400
1996/07/15 2,120 2,150 2,120 2,150 300
1996/07/12 2,100 2,100 2,100 2,100 1,900
1996/07/11 2,100 2,100 2,100 2,100 500
1996/07/10 2,100 2,100 2,100 2,100 2,600
1996/07/09 2,140 2,140 2,100 2,100 3,100
1996/07/08 2,140 2,140 2,140 2,140 1,200
1996/07/05 2,110 2,200 2,110 2,200 1,600
1996/07/04 2,200 2,200 2,130 2,130 900
1996/07/03 2,130 2,130 2,120 2,120 1,300
1996/07/02 2,300 2,300 2,130 2,130 4,200
1996/07/01 2,250 2,250 2,250 2,250 1,800
1996/06/28 2,200 2,200 2,100 2,100 3,000
1996/06/26 2,100 2,200 2,100 2,200 2,500
1996/06/25 2,100 2,140 2,100 2,140 500
1996/06/24 2,150 2,150 2,100 2,140 2,200
1996/06/21 2,200 2,200 2,130 2,190 2,500
1996/06/20 2,250 2,250 2,250 2,250 600
1996/06/19 2,120 2,120 2,120 2,120 1,300
1996/06/18 2,200 2,200 2,150 2,150 1,700
1996/06/17 2,200 2,200 2,200 2,200 100
1996/06/14 2,200 2,200 2,100 2,190 4,700
1996/06/13 2,260 2,260 2,200 2,200 900
1996/06/12 2,250 2,260 2,250 2,260 200
1996/06/11 2,290 2,290 2,290 2,290 200
1996/06/07 2,260 2,320 2,150 2,320 1,400
1996/06/06 2,260 2,300 2,260 2,300 500
1996/06/05 2,310 2,310 2,300 2,300 600
1996/06/04 2,330 2,330 2,300 2,320 3,300
1996/06/03 2,340 2,340 2,330 2,330 1,000
1996/05/31 2,350 2,350 2,350 2,350 6,900
1996/05/30 2,360 2,370 2,350 2,360 10,500
1996/05/29 2,370 2,370 2,300 2,360 3,700
1996/05/28 2,360 2,370 2,340 2,350 4,600
1996/05/27 2,370 2,370 2,300 2,300 3,300
1996/05/24 2,360 2,370 2,300 2,370 4,500
1996/05/23 2,370 2,370 2,300 2,370 8,100
1996/05/22 2,370 2,370 2,320 2,360 5,200
1996/05/21 2,390 2,390 2,370 2,380 11,600
1996/05/20 2,360 2,360 2,350 2,360 4,500
1996/05/17 2,310 2,350 2,310 2,350 3,600
1996/05/16 2,350 2,390 2,310 2,350 19,000
1996/05/15 2,350 2,400 2,340 2,350 4,400
1996/05/14 2,440 2,450 2,400 2,430 16,100
1996/05/13 2,480 2,480 2,400 2,450 35,200
1996/05/10 2,310 2,440 2,290 2,440 35,900
1996/05/09 2,270 2,370 2,270 2,310 35,300
1996/05/08 2,200 2,270 2,200 2,260 7,500
1996/05/07 2,230 2,230 2,200 2,230 8,900
1996/05/02 2,230 2,240 2,230 2,230 4,600
1996/05/01 2,200 2,230 2,200 2,230 4,700
1996/04/30 2,200 2,200 2,200 2,200 200
1996/04/25 2,150 2,150 2,150 2,150 3,100
1996/04/24 2,150 2,200 2,150 2,200 900
1996/04/23 2,150 2,200 2,150 2,200 1,200
1996/04/22 2,200 2,200 2,150 2,150 3,800
1996/04/19 2,150 2,150 2,150 2,150 1,700
1996/04/18 2,200 2,200 2,150 2,150 900
1996/04/17 2,200 2,200 2,150 2,150 800
1996/04/16 2,150 2,160 2,150 2,160 800
1996/04/15 2,150 2,150 2,150 2,150 300
1996/04/12 2,200 2,200 2,150 2,150 2,000
1996/04/11 2,200 2,200 2,200 2,200 500
1996/04/09 2,160 2,200 2,150 2,150 2,700
1996/04/08 2,200 2,200 2,160 2,160 1,100
1996/04/05 2,200 2,230 2,200 2,200 1,000
1996/04/04 2,160 2,220 2,160 2,220 1,300
1996/04/03 2,210 2,260 2,200 2,220 3,700
1996/04/02 2,200 2,210 2,200 2,210 5,000
1996/04/01 2,200 2,200 2,200 2,200 700
1996/03/29 2,150 2,200 2,110 2,200 6,200
1996/03/28 2,100 2,100 2,090 2,090 3,000
1996/03/27 2,100 2,100 2,100 2,100 400
1996/03/26 2,100 2,150 2,070 2,150 3,500
1996/03/25 2,050 2,150 2,050 2,150 4,200
1996/03/22 2,100 2,130 2,050 2,050 3,100
1996/03/21 2,150 2,150 2,110 2,120 3,700
1996/03/19 2,160 2,160 2,060 2,060 5,300
1996/03/18 2,150 2,150 2,150 2,150 2,200
1996/03/15 2,150 2,150 2,110 2,150 2,600
1996/03/14 2,120 2,120 2,110 2,110 1,100
1996/03/13 2,100 2,100 2,070 2,070 8,300
1996/03/12 2,140 2,150 2,100 2,100 4,500
1996/03/11 2,100 2,100 2,100 2,100 1,100
1996/03/08 2,150 2,150 2,140 2,150 1,400
1996/03/07 2,140 2,150 2,100 2,100 1,300
1996/03/06 2,100 2,160 2,100 2,160 300
1996/03/05 2,160 2,160 2,160 2,160 600
1996/03/04 2,170 2,170 2,170 2,170 700
1996/03/01 2,100 2,150 2,100 2,150 1,000
1996/02/29 2,200 2,200 2,100 2,100 400
1996/02/28 2,140 2,200 2,140 2,200 600
1996/02/26 2,140 2,140 2,060 2,060 3,200
1996/02/23 2,100 2,100 2,100 2,100 200
1996/02/22 2,150 2,150 2,110 2,140 2,200
1996/02/21 2,200 2,200 2,150 2,150 2,500
1996/02/20 2,200 2,200 2,170 2,170 2,200
1996/02/19 2,150 2,170 2,150 2,170 3,100
1996/02/16 2,110 2,110 2,100 2,100 400
1996/02/15 2,100 2,100 2,050 2,050 2,400
1996/02/14 2,130 2,130 2,100 2,100 400
1996/02/13 2,070 2,170 2,070 2,170 500
1996/02/09 2,100 2,100 2,070 2,070 1,100
1996/02/08 2,060 2,100 2,060 2,070 2,100
1996/02/07 2,110 2,110 2,060 2,060 1,700
1996/02/06 2,160 2,160 2,160 2,160 1,400
1996/02/05 2,230 2,230 2,160 2,160 1,200
1996/02/02 2,210 2,210 2,200 2,210 1,000
1996/02/01 2,160 2,200 2,160 2,160 4,500
1996/01/31 2,160 2,160 2,160 2,160 1,000
1996/01/30 2,200 2,230 2,200 2,220 1,400
1996/01/29 2,220 2,220 2,200 2,200 3,400
1996/01/26 2,220 2,230 2,160 2,160 3,600
1996/01/25 2,190 2,220 2,190 2,220 3,400
1996/01/24 2,190 2,200 2,150 2,200 4,200
1996/01/23 2,150 2,230 2,150 2,230 3,600
1996/01/22 2,240 2,240 2,130 2,130 2,600
1996/01/19 2,180 2,200 2,130 2,130 4,300
1996/01/18 2,170 2,180 2,170 2,180 1,400
1996/01/17 2,130 2,200 2,130 2,170 1,400
1996/01/16 2,190 2,200 2,170 2,170 1,000
1996/01/12 2,180 2,180 2,170 2,170 2,200
1996/01/11 2,190 2,200 2,180 2,180 3,100
1996/01/10 2,190 2,200 2,190 2,200 2,000
1996/01/09 2,170 2,230 2,170 2,200 9,700
1996/01/08 2,180 2,190 2,180 2,190 400
1996/01/05 2,190 2,190 2,180 2,190 4,300
1996/01/04 2,190 2,190 2,190 2,190 3,300

このページの先頭へ