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
1998/12/30 1,000 1,000 1,000 1,000 800
1998/12/25 1,000 1,000 1,000 1,000 1,200
1998/12/24 1,000 1,000 1,000 1,000 100
1998/12/22 1,048 1,048 1,048 1,048 300
1998/12/21 1,050 1,050 1,049 1,049 2,100
1998/12/18 1,049 1,049 990 990 1,000
1998/12/16 1,080 1,080 1,080 1,080 100
1998/12/15 1,001 1,001 1,001 1,001 100
1998/12/14 1,000 1,048 1,000 1,048 1,300
1998/12/08 1,000 1,000 1,000 1,000 200
1998/12/07 1,001 1,001 1,001 1,001 100
1998/12/04 1,000 1,000 1,000 1,000 1,300
1998/12/03 1,000 1,000 1,000 1,000 100
1998/12/02 1,099 1,099 1,080 1,080 1,400
1998/12/01 999 999 999 999 100
1998/11/27 999 999 999 999 500
1998/11/25 990 1,000 990 1,000 2,200
1998/11/24 1,100 1,100 1,100 1,100 2,100
1998/11/20 1,000 1,000 1,000 1,000 500
1998/11/18 1,000 1,000 950 950 900
1998/11/17 950 950 950 950 200
1998/11/13 950 950 950 950 1,200
1998/11/12 1,000 1,000 1,000 1,000 200
1998/11/11 981 985 980 980 1,100
1998/11/10 1,010 1,010 980 980 300
1998/11/09 1,011 1,011 1,011 1,011 1,000
1998/11/06 1,008 1,008 1,008 1,008 200
1998/11/05 1,089 1,089 1,089 1,089 200
1998/11/04 1,099 1,099 1,099 1,099 800
1998/10/30 1,100 1,100 1,100 1,100 200
1998/10/28 1,080 1,080 1,080 1,080 100
1998/10/27 1,080 1,080 1,080 1,080 100
1998/10/26 946 946 946 946 100
1998/10/22 1,008 1,008 1,008 1,008 200
1998/10/21 1,190 1,190 1,190 1,190 1,900
1998/10/20 1,190 1,190 1,190 1,190 800
1998/10/16 1,100 1,100 1,100 1,100 200
1998/10/15 1,002 1,002 1,002 1,002 1,200
1998/10/13 1,011 1,011 1,011 1,011 900
1998/10/09 1,010 1,010 1,010 1,010 1,000
1998/10/08 1,010 1,010 1,010 1,010 100
1998/10/07 1,001 1,010 1,001 1,002 2,000
1998/10/06 1,002 1,002 1,002 1,002 800
1998/10/05 1,002 1,002 1,002 1,002 200
1998/10/02 1,200 1,200 1,200 1,200 1,000
1998/10/01 1,080 1,080 1,080 1,080 100
1998/09/30 1,100 1,100 1,100 1,100 400
1998/09/29 1,080 1,100 1,080 1,100 500
1998/09/28 1,070 1,070 1,070 1,070 300
1998/09/25 1,140 1,140 1,140 1,140 100
1998/09/24 1,140 1,140 1,140 1,140 500
1998/09/22 1,200 1,200 1,200 1,200 600
1998/09/21 1,200 1,200 1,200 1,200 2,200
1998/09/18 1,070 1,070 1,070 1,070 500
1998/09/11 1,070 1,070 1,070 1,070 600
1998/09/10 1,070 1,070 1,070 1,070 100
1998/09/09 1,090 1,090 1,070 1,070 200
1998/09/07 1,001 1,001 1,001 1,001 300
1998/09/04 1,101 1,101 1,101 1,101 100
1998/09/03 1,100 1,100 1,100 1,100 300
1998/09/02 1,200 1,200 1,200 1,200 800
1998/09/01 1,200 1,200 1,180 1,180 400
1998/08/27 1,200 1,200 1,200 1,200 100
1998/08/25 1,120 1,200 1,120 1,200 1,500
1998/08/24 1,200 1,200 1,200 1,200 200
1998/08/21 1,242 1,242 1,240 1,240 1,800
1998/08/20 1,200 1,200 1,200 1,200 500
1998/08/19 1,100 1,100 1,100 1,100 100
1998/08/18 1,200 1,200 1,200 1,200 900
1998/08/17 1,200 1,200 1,200 1,200 100
1998/08/14 1,200 1,200 1,200 1,200 200
1998/08/12 1,200 1,200 1,200 1,200 200
1998/08/11 1,200 1,200 1,200 1,200 200
1998/08/10 1,200 1,250 1,200 1,250 200
1998/08/07 1,200 1,200 1,200 1,200 1,500
1998/08/06 1,201 1,201 1,201 1,201 100
1998/08/05 1,200 1,200 1,200 1,200 700
1998/08/04 1,250 1,250 1,250 1,250 1,900
1998/07/31 1,250 1,250 1,210 1,210 400
1998/07/30 1,210 1,211 1,210 1,211 500
1998/07/28 1,210 1,210 1,210 1,210 100
1998/07/24 1,220 1,220 1,210 1,210 700
1998/07/23 1,220 1,250 1,220 1,250 1,400
1998/07/22 1,265 1,265 1,210 1,210 600
1998/07/21 1,305 1,305 1,285 1,285 2,400
1998/07/17 1,265 1,265 1,265 1,265 200
1998/07/16 1,208 1,208 1,207 1,207 200
1998/07/15 1,215 1,215 1,200 1,200 1,700
1998/07/14 1,265 1,265 1,265 1,265 200
1998/07/13 1,265 1,265 1,265 1,265 700
1998/07/09 1,260 1,260 1,260 1,260 400
1998/07/07 1,259 1,259 1,259 1,259 200
1998/07/06 1,257 1,257 1,257 1,257 200
1998/07/03 1,240 1,240 1,240 1,240 300
1998/07/02 1,390 1,390 1,390 1,390 900
1998/07/01 1,390 1,390 1,390 1,390 4,500
1998/06/25 1,203 1,203 1,203 1,203 300
1998/06/24 1,223 1,223 1,223 1,223 200
1998/06/23 1,220 1,220 1,220 1,220 400
1998/06/22 1,385 1,385 1,385 1,385 2,100
1998/06/18 1,200 1,205 1,200 1,205 1,700
1998/06/17 1,200 1,200 1,200 1,200 1,800
1998/06/16 1,280 1,280 1,250 1,250 700
1998/06/15 1,280 1,280 1,280 1,280 100
1998/06/12 1,280 1,280 1,280 1,280 1,100
1998/06/11 1,280 1,280 1,280 1,280 1,200
1998/06/09 1,275 1,275 1,275 1,275 100
1998/06/08 1,250 1,250 1,250 1,250 200
1998/06/05 1,208 1,208 1,208 1,208 400
1998/06/04 1,280 1,280 1,280 1,280 100
1998/06/03 1,205 1,205 1,203 1,203 600
1998/06/02 1,285 1,285 1,285 1,285 600
1998/06/01 1,286 1,286 1,286 1,286 200
1998/05/29 1,217 1,287 1,217 1,287 500
1998/05/28 1,215 1,215 1,215 1,215 500
1998/05/27 1,210 1,210 1,210 1,210 500
1998/05/25 1,202 1,202 1,202 1,202 500
1998/05/22 1,340 1,340 1,340 1,340 100
1998/05/21 1,350 1,350 1,350 1,350 1,800
1998/05/20 1,280 1,280 1,280 1,280 400
1998/05/19 1,290 1,290 1,290 1,290 400
1998/05/18 1,280 1,280 1,280 1,280 200
1998/05/15 1,210 1,210 1,200 1,200 700
1998/05/12 1,210 1,210 1,210 1,210 100
1998/05/11 1,200 1,210 1,200 1,210 900
1998/05/08 1,201 1,201 1,200 1,201 1,000
1998/05/07 1,208 1,208 1,208 1,208 300
1998/05/06 1,300 1,300 1,300 1,300 900
1998/04/30 1,200 1,206 1,200 1,206 200
1998/04/28 1,200 1,206 1,200 1,206 1,100
1998/04/27 1,210 1,210 1,200 1,200 1,200
1998/04/22 1,359 1,359 1,359 1,359 200
1998/04/21 1,360 1,360 1,360 1,360 2,000
1998/04/20 1,340 1,340 1,340 1,340 400
1998/04/17 1,299 1,299 1,200 1,200 1,400
1998/04/16 1,200 1,200 1,200 1,200 400
1998/04/15 1,200 1,200 1,200 1,200 500
1998/04/14 1,200 1,200 1,200 1,200 1,600
1998/04/13 1,200 1,200 1,200 1,200 100
1998/04/08 1,230 1,230 1,230 1,230 100
1998/04/07 1,230 1,240 1,230 1,240 400
1998/04/06 1,300 1,300 1,300 1,300 400
1998/04/02 1,500 1,500 1,500 1,500 700
1998/04/01 1,560 1,560 1,460 1,460 700
1998/03/31 1,420 1,560 1,380 1,560 3,500
1998/03/30 1,410 1,410 1,400 1,410 1,700
1998/03/26 1,410 1,410 1,410 1,410 500
1998/03/25 1,450 1,450 1,410 1,410 1,300
1998/03/24 1,420 1,420 1,400 1,420 1,500
1998/03/23 1,400 1,490 1,400 1,460 4,000
1998/03/20 1,340 1,350 1,300 1,350 2,000
1998/03/19 1,300 1,300 1,300 1,300 1,000
1998/03/18 1,300 1,300 1,300 1,300 1,700
1998/03/17 1,200 1,200 1,200 1,200 100
1998/03/16 1,150 1,150 1,150 1,150 1,000
1998/03/13 1,200 1,200 1,200 1,200 300
1998/03/10 1,220 1,220 1,160 1,160 1,200
1998/03/09 1,200 1,200 1,200 1,200 500
1998/03/06 1,260 1,260 1,260 1,260 300
1998/03/05 1,280 1,280 1,280 1,280 300
1998/03/04 1,330 1,330 1,330 1,330 400
1998/03/03 1,300 1,300 1,300 1,300 600
1998/03/02 1,260 1,260 1,260 1,260 100
1998/02/26 1,280 1,280 1,280 1,280 200
1998/02/25 1,270 1,290 1,270 1,280 600
1998/02/24 1,310 1,310 1,310 1,310 100
1998/02/23 1,300 1,300 1,290 1,290 2,700
1998/02/20 1,230 1,230 1,200 1,200 1,900
1998/02/19 1,220 1,220 1,210 1,210 400
1998/02/18 1,300 1,300 1,300 1,300 800
1998/02/17 1,260 1,260 1,260 1,260 1,000
1998/02/12 1,260 1,260 1,260 1,260 200
1998/02/10 1,300 1,300 1,300 1,300 200
1998/02/09 1,310 1,310 1,300 1,300 300
1998/02/05 1,330 1,330 1,330 1,330 200
1998/02/04 1,380 1,380 1,380 1,380 200
1998/02/03 1,380 1,380 1,380 1,380 600
1998/01/30 1,380 1,380 1,380 1,380 200
1998/01/29 1,330 1,380 1,330 1,380 1,200
1998/01/28 1,330 1,330 1,330 1,330 100
1998/01/27 1,350 1,370 1,350 1,350 1,600
1998/01/26 1,370 1,370 1,370 1,370 100
1998/01/22 1,390 1,390 1,390 1,390 1,800
1998/01/21 1,490 1,490 1,490 1,490 2,800
1998/01/14 1,150 1,150 1,130 1,130 700
1998/01/13 1,170 1,170 1,170 1,170 500
1998/01/12 1,170 1,170 1,170 1,170 100
1998/01/09 1,170 1,170 1,170 1,170 100
1998/01/08 1,190 1,190 1,190 1,190 200
1998/01/07 1,210 1,210 1,210 1,210 100
1998/01/06 1,220 1,220 1,220 1,220 1,000

このページの先頭へ