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
1997/12/26 1,270 1,270 1,230 1,230 1,100
1997/12/25 1,290 1,290 1,290 1,290 200
1997/12/24 1,260 1,300 1,260 1,300 3,900
1997/12/19 1,120 1,120 1,120 1,120 200
1997/12/18 1,150 1,150 1,120 1,120 1,400
1997/12/17 1,120 1,120 1,120 1,120 2,700
1997/12/15 1,100 1,140 1,100 1,110 300
1997/12/12 1,130 1,130 1,100 1,100 800
1997/12/11 1,100 1,100 1,100 1,100 100
1997/12/10 1,100 1,100 1,100 1,100 600
1997/12/09 1,100 1,100 1,100 1,100 300
1997/12/08 1,000 1,100 1,000 1,100 3,400
1997/12/05 1,030 1,030 1,000 1,000 1,200
1997/12/04 1,040 1,050 1,040 1,050 300
1997/12/03 1,050 1,050 1,050 1,050 200
1997/12/02 1,130 1,130 1,080 1,080 2,100
1997/12/01 1,150 1,150 1,130 1,130 4,000
1997/11/28 1,050 1,050 1,050 1,050 200
1997/11/27 1,050 1,050 1,040 1,050 3,100
1997/11/26 1,050 1,050 1,050 1,050 400
1997/11/25 1,070 1,070 1,050 1,070 3,600
1997/11/21 1,120 1,120 1,080 1,080 3,800
1997/11/20 1,080 1,100 1,080 1,080 2,400
1997/11/19 1,100 1,100 1,100 1,100 200
1997/11/18 1,120 1,120 1,100 1,100 2,600
1997/11/17 1,100 1,130 1,100 1,100 1,200
1997/11/14 1,120 1,140 1,120 1,120 13,100
1997/11/13 1,120 1,120 1,100 1,100 4,100
1997/11/12 1,110 1,120 1,110 1,120 3,200
1997/11/11 1,130 1,130 1,100 1,110 5,100
1997/11/10 1,090 1,090 1,090 1,090 100
1997/11/07 1,200 1,200 1,180 1,180 2,000
1997/11/06 1,220 1,220 1,220 1,220 200
1997/11/05 1,280 1,280 1,280 1,280 800
1997/11/04 1,250 1,250 1,250 1,250 1,000
1997/10/31 1,250 1,250 1,250 1,250 1,200
1997/10/30 1,250 1,250 1,250 1,250 5,200
1997/10/29 1,220 1,250 1,220 1,250 1,400
1997/10/28 1,270 1,270 1,230 1,230 800
1997/10/27 1,280 1,300 1,280 1,280 700
1997/10/24 1,330 1,330 1,300 1,300 3,100
1997/10/23 1,330 1,340 1,330 1,330 4,300
1997/10/22 1,330 1,350 1,330 1,350 900
1997/10/21 1,350 1,350 1,330 1,330 2,700
1997/10/20 1,360 1,360 1,350 1,350 2,300
1997/10/17 1,360 1,360 1,350 1,350 1,400
1997/10/15 1,330 1,350 1,330 1,350 1,400
1997/10/14 1,350 1,350 1,350 1,350 2,000
1997/10/13 1,310 1,350 1,310 1,350 2,100
1997/10/09 1,350 1,360 1,350 1,350 3,100
1997/10/08 1,400 1,400 1,360 1,400 1,300
1997/10/07 1,390 1,410 1,390 1,400 2,600
1997/10/06 1,410 1,450 1,410 1,410 2,100
1997/10/03 1,400 1,400 1,390 1,390 3,200
1997/10/02 1,440 1,440 1,420 1,420 2,300
1997/10/01 1,500 1,500 1,440 1,440 5,500
1997/09/30 1,490 1,500 1,450 1,500 2,900
1997/09/29 1,500 1,500 1,500 1,500 1,300
1997/09/26 1,550 1,570 1,550 1,550 2,000
1997/09/25 1,700 1,700 1,600 1,600 3,500
1997/09/24 1,820 1,830 1,780 1,780 6,000
1997/09/22 1,880 1,880 1,850 1,850 3,400
1997/09/19 1,900 1,900 1,890 1,890 4,600
1997/09/18 1,950 1,950 1,930 1,930 5,300
1997/09/17 1,990 2,010 1,980 1,980 11,000
1997/09/16 2,030 2,050 2,030 2,030 128,900
1997/09/12 2,000 2,000 1,990 1,990 2,700
1997/09/11 2,000 2,000 1,990 1,990 3,200
1997/09/10 1,960 2,030 1,960 2,000 3,700
1997/09/09 2,020 2,030 1,970 2,020 5,100
1997/09/08 1,980 2,040 1,980 2,040 20,900
1997/09/05 1,960 2,020 1,960 2,020 7,600
1997/09/04 1,990 2,000 1,970 2,000 2,000
1997/09/03 1,990 2,000 1,990 1,990 7,400
1997/09/02 1,960 1,990 1,960 1,990 16,300
1997/09/01 1,950 1,970 1,900 1,970 14,000
1997/08/29 1,970 1,980 1,960 1,970 20,100
1997/08/28 1,960 1,980 1,960 1,970 16,200
1997/08/27 1,970 1,990 1,960 1,990 7,700
1997/08/26 1,960 2,000 1,960 2,000 11,200
1997/08/25 1,980 2,000 1,980 2,000 3,000
1997/08/22 2,040 2,040 2,020 2,020 3,500
1997/08/21 2,040 2,050 2,030 2,040 11,800
1997/08/20 2,050 2,050 2,050 2,050 5,800
1997/08/19 2,060 2,070 2,000 2,050 13,100
1997/08/18 2,000 2,060 2,000 2,060 14,800
1997/08/15 1,940 1,950 1,930 1,950 4,500
1997/08/14 1,930 1,950 1,930 1,930 3,000
1997/08/13 1,930 1,940 1,930 1,940 1,800
1997/08/12 1,900 1,930 1,900 1,930 2,100
1997/08/11 1,930 1,940 1,930 1,930 4,800
1997/08/08 1,940 1,940 1,920 1,920 3,500
1997/08/07 1,910 1,950 1,910 1,940 4,700
1997/08/06 1,830 1,940 1,800 1,940 12,800
1997/08/05 1,850 1,880 1,830 1,830 4,700
1997/08/04 1,830 1,830 1,740 1,740 6,000
1997/08/01 1,820 1,820 1,800 1,800 1,600
1997/07/31 1,800 1,830 1,800 1,820 800
1997/07/30 1,800 1,820 1,800 1,800 3,200
1997/07/29 1,800 1,840 1,800 1,820 10,400
1997/07/28 1,800 1,840 1,800 1,800 2,300
1997/07/25 1,750 1,750 1,750 1,750 1,100
1997/07/24 1,700 1,750 1,700 1,750 8,600
1997/07/23 1,710 1,740 1,710 1,740 5,800
1997/07/22 1,730 1,730 1,720 1,730 5,000
1997/07/18 1,630 1,700 1,630 1,700 6,600
1997/07/17 1,630 1,630 1,630 1,630 5,400
1997/07/16 1,580 1,630 1,570 1,630 5,800
1997/07/15 1,490 1,600 1,480 1,600 10,300
1997/07/14 1,450 1,550 1,450 1,500 24,700
1997/07/11 1,440 1,450 1,440 1,450 3,800
1997/07/10 1,400 1,440 1,400 1,440 2,000
1997/07/09 1,430 1,440 1,430 1,440 4,000
1997/07/08 1,400 1,400 1,400 1,400 600
1997/07/07 1,380 1,380 1,380 1,380 300
1997/07/04 1,400 1,400 1,400 1,400 400
1997/07/03 1,450 1,450 1,410 1,420 3,500
1997/07/02 1,450 1,460 1,360 1,460 4,400
1997/07/01 1,490 1,490 1,450 1,450 4,900
1997/06/30 1,450 1,450 1,380 1,450 1,000
1997/06/26 1,440 1,450 1,440 1,450 700
1997/06/25 1,430 1,450 1,380 1,380 1,300
1997/06/24 1,450 1,450 1,450 1,450 100
1997/06/23 1,450 1,450 1,450 1,450 5,500
1997/06/20 1,420 1,420 1,400 1,420 2,100
1997/06/19 1,400 1,430 1,350 1,350 2,700
1997/06/18 1,400 1,400 1,400 1,400 600
1997/06/17 1,410 1,410 1,400 1,400 3,400
1997/06/16 1,410 1,420 1,410 1,410 3,900
1997/06/13 1,440 1,470 1,440 1,470 1,500
1997/06/12 1,470 1,470 1,430 1,470 500
1997/06/11 1,480 1,480 1,480 1,480 1,000
1997/06/10 1,480 1,480 1,480 1,480 1,000
1997/06/09 1,480 1,490 1,480 1,480 1,900
1997/06/06 1,420 1,490 1,420 1,480 2,300
1997/06/05 1,490 1,490 1,490 1,490 1,000
1997/06/04 1,480 1,490 1,470 1,490 5,800
1997/06/03 1,490 1,490 1,480 1,480 1,000
1997/05/30 1,490 1,490 1,470 1,490 2,200
1997/05/29 1,480 1,490 1,480 1,490 1,400
1997/05/28 1,490 1,490 1,410 1,490 2,200
1997/05/27 1,460 1,490 1,460 1,490 1,100
1997/05/26 1,470 1,480 1,470 1,480 2,500
1997/05/23 1,470 1,470 1,430 1,470 1,500
1997/05/22 1,480 1,490 1,480 1,490 2,100
1997/05/21 1,490 1,500 1,490 1,490 5,800
1997/05/20 1,490 1,490 1,490 1,490 1,100
1997/05/19 1,490 1,490 1,490 1,490 500
1997/05/16 1,500 1,510 1,500 1,500 5,600
1997/05/15 1,500 1,500 1,500 1,500 3,500
1997/05/14 1,510 1,510 1,510 1,510 500
1997/05/12 1,500 1,500 1,500 1,500 600
1997/05/09 1,510 1,510 1,500 1,500 1,500
1997/05/08 1,500 1,500 1,500 1,500 3,200
1997/05/07 1,510 1,550 1,500 1,500 1,700
1997/05/06 1,500 1,500 1,500 1,500 1,800
1997/05/02 1,550 1,550 1,500 1,500 1,700
1997/05/01 1,550 1,550 1,500 1,500 2,500
1997/04/30 1,500 1,550 1,500 1,550 1,000
1997/04/28 1,470 1,500 1,470 1,500 1,500
1997/04/25 1,540 1,550 1,500 1,500 3,900
1997/04/24 1,500 1,550 1,500 1,550 900
1997/04/23 1,540 1,550 1,500 1,550 2,700
1997/04/22 1,540 1,540 1,540 1,540 800
1997/04/21 1,500 1,500 1,500 1,500 3,400
1997/04/18 1,420 1,420 1,390 1,390 3,600
1997/04/17 1,320 1,340 1,320 1,340 4,100
1997/04/16 1,240 1,240 1,240 1,240 500
1997/04/15 1,190 1,220 1,190 1,220 900
1997/04/14 1,190 1,190 1,190 1,190 100
1997/04/11 1,100 1,150 1,090 1,150 4,400
1997/04/10 1,260 1,270 1,150 1,150 4,500
1997/04/09 1,400 1,400 1,270 1,270 3,400
1997/04/08 1,420 1,420 1,420 1,420 200
1997/04/07 1,420 1,420 1,420 1,420 2,500
1997/04/04 1,480 1,480 1,450 1,450 1,300
1997/04/03 1,480 1,480 1,480 1,480 300
1997/04/02 1,490 1,520 1,490 1,520 2,200
1997/04/01 1,540 1,540 1,450 1,450 1,000
1997/03/31 1,550 1,550 1,520 1,550 4,200
1997/03/28 1,490 1,550 1,490 1,550 1,400
1997/03/27 1,550 1,550 1,490 1,550 5,100
1997/03/26 1,550 1,550 1,550 1,550 2,100
1997/03/25 1,500 1,550 1,500 1,550 8,500
1997/03/24 1,500 1,550 1,500 1,550 7,500
1997/03/21 1,550 1,560 1,510 1,510 9,600
1997/03/19 1,550 1,550 1,530 1,530 8,100
1997/03/18 1,550 1,550 1,480 1,480 6,900
1997/03/17 1,550 1,550 1,550 1,550 700
1997/03/14 1,550 1,550 1,500 1,550 700
1997/03/13 1,550 1,550 1,500 1,500 500
1997/03/12 1,530 1,530 1,480 1,500 1,800
1997/03/11 1,550 1,550 1,550 1,550 7,900
1997/03/10 1,540 1,550 1,520 1,550 4,100
1997/03/07 1,530 1,550 1,510 1,550 1,200
1997/03/06 1,540 1,540 1,540 1,540 3,000
1997/03/05 1,530 1,550 1,490 1,550 3,900
1997/03/04 1,550 1,550 1,530 1,550 1,900
1997/03/03 1,540 1,540 1,490 1,510 2,200
1997/02/28 1,550 1,550 1,550 1,550 100
1997/02/27 1,540 1,540 1,480 1,500 5,400
1997/02/26 1,500 1,550 1,500 1,550 5,500
1997/02/25 1,540 1,550 1,520 1,550 2,400
1997/02/24 1,550 1,550 1,520 1,550 2,100
1997/02/21 1,550 1,550 1,550 1,550 3,200
1997/02/20 1,550 1,550 1,550 1,550 2,500
1997/02/19 1,500 1,550 1,500 1,550 2,000
1997/02/18 1,550 1,550 1,540 1,540 1,000
1997/02/17 1,540 1,540 1,540 1,540 200
1997/02/14 1,530 1,550 1,480 1,550 3,900
1997/02/13 1,500 1,550 1,500 1,550 4,500
1997/02/12 1,500 1,550 1,500 1,550 4,500
1997/02/10 1,550 1,550 1,550 1,550 100
1997/02/07 1,530 1,550 1,520 1,550 5,500
1997/02/06 1,530 1,550 1,530 1,550 1,300
1997/02/05 1,540 1,550 1,530 1,550 2,500
1997/02/04 1,550 1,560 1,520 1,550 7,000
1997/02/03 1,550 1,550 1,550 1,550 100
1997/01/31 1,540 1,550 1,500 1,550 1,900
1997/01/30 1,520 1,550 1,520 1,540 800
1997/01/29 1,550 1,550 1,530 1,550 1,000
1997/01/28 1,500 1,550 1,480 1,550 1,400
1997/01/27 1,520 1,530 1,500 1,530 2,500
1997/01/24 1,520 1,530 1,510 1,530 2,100
1997/01/23 1,540 1,550 1,500 1,540 5,900
1997/01/22 1,550 1,600 1,550 1,560 5,000
1997/01/21 1,660 1,660 1,550 1,550 5,400
1997/01/20 1,690 1,690 1,650 1,650 6,300
1997/01/17 1,700 1,710 1,650 1,710 3,500
1997/01/16 1,730 1,730 1,650 1,730 5,200
1997/01/14 1,770 1,770 1,730 1,750 3,200
1997/01/13 1,840 1,870 1,770 1,770 1,300
1997/01/10 1,870 1,870 1,870 1,870 300
1997/01/09 1,790 1,880 1,770 1,880 800
1997/01/08 1,810 1,810 1,800 1,800 900
1997/01/07 1,900 1,900 1,900 1,900 3,900
1997/01/06 1,900 1,900 1,900 1,900 100

このページの先頭へ