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 |
---|---|---|---|---|---|
2007/12/28 | 333 | 337 | 333 | 337 | 1,200 |
2007/12/27 | 339 | 340 | 336 | 338 | 600 |
2007/12/26 | 340 | 340 | 333 | 339 | 4,000 |
2007/12/25 | 345 | 345 | 340 | 340 | 6,100 |
2007/12/21 | 355 | 360 | 354 | 359 | 31,400 |
2007/12/20 | 350 | 354 | 350 | 354 | 3,300 |
2007/12/19 | 352 | 352 | 347 | 350 | 2,900 |
2007/12/18 | 350 | 350 | 347 | 347 | 1,500 |
2007/12/17 | 352 | 354 | 349 | 350 | 3,000 |
2007/12/14 | 355 | 355 | 352 | 354 | 600 |
2007/12/13 | 356 | 356 | 347 | 355 | 1,400 |
2007/12/12 | 343 | 360 | 343 | 351 | 5,100 |
2007/12/11 | 349 | 349 | 345 | 345 | 2,500 |
2007/12/10 | 348 | 348 | 345 | 346 | 2,300 |
2007/12/07 | 349 | 349 | 343 | 343 | 1,900 |
2007/12/06 | 346 | 346 | 343 | 346 | 1,600 |
2007/12/05 | 349 | 350 | 345 | 350 | 2,400 |
2007/12/04 | 350 | 353 | 350 | 350 | 1,900 |
2007/12/03 | 350 | 350 | 349 | 349 | 1,100 |
2007/11/30 | 350 | 350 | 348 | 350 | 900 |
2007/11/29 | 341 | 349 | 340 | 349 | 1,700 |
2007/11/28 | 341 | 345 | 341 | 343 | 800 |
2007/11/27 | 344 | 344 | 338 | 341 | 2,600 |
2007/11/26 | 348 | 354 | 345 | 346 | 3,200 |
2007/11/22 | 350 | 350 | 348 | 348 | 1,000 |
2007/11/21 | 348 | 354 | 345 | 351 | 6,100 |
2007/11/20 | 357 | 360 | 354 | 360 | 1,500 |
2007/11/19 | 354 | 354 | 354 | 354 | 300 |
2007/11/16 | 358 | 358 | 354 | 357 | 500 |
2007/11/15 | 352 | 355 | 350 | 355 | 1,900 |
2007/11/14 | 350 | 355 | 350 | 355 | 600 |
2007/11/13 | 351 | 360 | 350 | 350 | 3,300 |
2007/11/12 | 355 | 355 | 352 | 353 | 1,800 |
2007/11/09 | 355 | 358 | 355 | 358 | 400 |
2007/11/08 | 355 | 359 | 354 | 359 | 600 |
2007/11/07 | 356 | 361 | 356 | 361 | 1,000 |
2007/11/06 | 355 | 356 | 355 | 356 | 300 |
2007/11/05 | 355 | 359 | 354 | 354 | 1,300 |
2007/11/02 | 356 | 358 | 354 | 354 | 1,500 |
2007/11/01 | 355 | 356 | 346 | 356 | 7,300 |
2007/10/31 | 361 | 361 | 357 | 357 | 500 |
2007/10/30 | 359 | 359 | 354 | 357 | 1,400 |
2007/10/29 | 355 | 359 | 351 | 359 | 3,300 |
2007/10/26 | 360 | 361 | 358 | 361 | 600 |
2007/10/25 | 359 | 359 | 359 | 359 | 200 |
2007/10/24 | 362 | 365 | 358 | 358 | 1,100 |
2007/10/23 | 364 | 364 | 364 | 364 | 100 |
2007/10/22 | 364 | 364 | 364 | 364 | 3,500 |
2007/10/19 | 355 | 364 | 355 | 364 | 1,300 |
2007/10/18 | 364 | 364 | 351 | 355 | 3,800 |
2007/10/17 | 364 | 364 | 364 | 364 | 100 |
2007/10/16 | 364 | 364 | 360 | 362 | 500 |
2007/10/15 | 359 | 360 | 359 | 360 | 400 |
2007/10/12 | 360 | 363 | 360 | 360 | 800 |
2007/10/11 | 358 | 360 | 358 | 360 | 1,600 |
2007/10/10 | 361 | 365 | 358 | 358 | 3,100 |
2007/10/09 | 362 | 362 | 360 | 362 | 700 |
2007/10/05 | 364 | 364 | 362 | 362 | 900 |
2007/10/04 | 358 | 359 | 358 | 359 | 3,500 |
2007/10/03 | 364 | 364 | 362 | 363 | 400 |
2007/10/02 | 363 | 364 | 363 | 364 | 400 |
2007/10/01 | 360 | 360 | 360 | 360 | 300 |
2007/09/28 | 360 | 360 | 360 | 360 | 400 |
2007/09/27 | 363 | 363 | 360 | 360 | 1,300 |
2007/09/26 | 359 | 360 | 359 | 360 | 200 |
2007/09/25 | 367 | 367 | 359 | 359 | 1,400 |
2007/09/21 | 370 | 370 | 362 | 367 | 4,600 |
2007/09/20 | 370 | 370 | 359 | 361 | 1,900 |
2007/09/19 | 370 | 370 | 369 | 369 | 500 |
2007/09/18 | 358 | 369 | 358 | 369 | 1,700 |
2007/09/14 | 360 | 360 | 358 | 358 | 1,600 |
2007/09/13 | 365 | 365 | 360 | 360 | 1,000 |
2007/09/12 | 369 | 369 | 366 | 368 | 300 |
2007/09/11 | 370 | 372 | 369 | 369 | 15,100 |
2007/09/10 | 370 | 373 | 370 | 373 | 1,700 |
2007/09/07 | 370 | 370 | 369 | 369 | 600 |
2007/09/06 | 370 | 370 | 369 | 369 | 1,300 |
2007/09/05 | 373 | 375 | 371 | 371 | 1,500 |
2007/09/04 | 375 | 375 | 373 | 373 | 1,000 |
2007/09/03 | 373 | 375 | 372 | 373 | 1,700 |
2007/08/31 | 370 | 371 | 368 | 368 | 700 |
2007/08/30 | 366 | 375 | 366 | 375 | 800 |
2007/08/29 | 366 | 366 | 366 | 366 | 100 |
2007/08/28 | 365 | 365 | 365 | 365 | 100 |
2007/08/27 | 361 | 365 | 361 | 365 | 700 |
2007/08/24 | 361 | 361 | 361 | 361 | 500 |
2007/08/23 | 361 | 361 | 361 | 361 | 200 |
2007/08/22 | 360 | 365 | 360 | 365 | 3,800 |
2007/08/21 | 364 | 365 | 351 | 355 | 5,400 |
2007/08/20 | 353 | 360 | 352 | 360 | 1,300 |
2007/08/17 | 356 | 360 | 351 | 351 | 3,400 |
2007/08/16 | 356 | 359 | 356 | 356 | 3,000 |
2007/08/15 | 364 | 364 | 360 | 360 | 500 |
2007/08/14 | 355 | 360 | 355 | 360 | 2,000 |
2007/08/13 | 360 | 360 | 357 | 360 | 2,400 |
2007/08/10 | 362 | 362 | 360 | 360 | 4,100 |
2007/08/09 | 366 | 367 | 365 | 365 | 600 |
2007/08/08 | 367 | 367 | 367 | 367 | 200 |
2007/08/07 | 366 | 368 | 365 | 368 | 1,400 |
2007/08/06 | 368 | 368 | 367 | 367 | 800 |
2007/08/03 | 367 | 368 | 366 | 368 | 2,000 |
2007/08/02 | 367 | 370 | 367 | 370 | 600 |
2007/08/01 | 368 | 368 | 366 | 367 | 1,800 |
2007/07/31 | 367 | 374 | 367 | 369 | 1,300 |
2007/07/30 | 368 | 368 | 365 | 367 | 1,100 |
2007/07/27 | 371 | 371 | 369 | 370 | 1,800 |
2007/07/26 | 371 | 373 | 371 | 372 | 600 |
2007/07/25 | 372 | 373 | 371 | 371 | 500 |
2007/07/24 | 372 | 374 | 372 | 374 | 700 |
2007/07/23 | 377 | 377 | 370 | 372 | 5,300 |
2007/07/20 | 375 | 376 | 370 | 376 | 2,700 |
2007/07/19 | 371 | 375 | 371 | 375 | 1,900 |
2007/07/18 | 377 | 377 | 371 | 371 | 3,400 |
2007/07/17 | 378 | 378 | 370 | 375 | 4,400 |
2007/07/13 | 376 | 377 | 376 | 376 | 600 |
2007/07/12 | 377 | 380 | 374 | 374 | 3,800 |
2007/07/11 | 375 | 375 | 374 | 374 | 400 |
2007/07/10 | 373 | 373 | 373 | 373 | 500 |
2007/07/09 | 374 | 374 | 373 | 374 | 1,900 |
2007/07/06 | 373 | 373 | 373 | 373 | 800 |
2007/07/05 | 376 | 376 | 372 | 372 | 700 |
2007/07/04 | 374 | 377 | 373 | 373 | 1,700 |
2007/07/03 | 376 | 378 | 375 | 375 | 2,000 |
2007/07/02 | 380 | 380 | 376 | 376 | 3,000 |
2007/06/29 | 377 | 381 | 377 | 381 | 3,700 |
2007/06/28 | 375 | 377 | 375 | 377 | 1,400 |
2007/06/27 | 375 | 378 | 372 | 375 | 4,500 |
2007/06/26 | 378 | 380 | 376 | 376 | 20,200 |
2007/06/25 | 384 | 388 | 381 | 383 | 38,900 |
2007/06/22 | 382 | 385 | 381 | 381 | 24,700 |
2007/06/21 | 384 | 384 | 382 | 382 | 5,300 |
2007/06/20 | 384 | 384 | 380 | 383 | 4,700 |
2007/06/19 | 381 | 383 | 381 | 383 | 3,600 |
2007/06/18 | 383 | 383 | 381 | 383 | 3,000 |
2007/06/15 | 379 | 382 | 378 | 380 | 4,500 |
2007/06/14 | 377 | 378 | 377 | 378 | 1,600 |
2007/06/13 | 378 | 378 | 375 | 378 | 2,300 |
2007/06/12 | 379 | 379 | 375 | 377 | 3,600 |
2007/06/11 | 380 | 380 | 375 | 375 | 7,100 |
2007/06/08 | 377 | 379 | 375 | 379 | 2,400 |
2007/06/07 | 377 | 378 | 375 | 377 | 4,100 |
2007/06/06 | 379 | 379 | 377 | 377 | 2,900 |
2007/06/05 | 379 | 379 | 379 | 379 | 600 |
2007/06/04 | 381 | 381 | 378 | 380 | 4,300 |
2007/06/01 | 377 | 378 | 377 | 377 | 900 |
2007/05/31 | 375 | 377 | 375 | 375 | 1,600 |
2007/05/30 | 375 | 375 | 374 | 375 | 2,700 |
2007/05/29 | 373 | 375 | 373 | 375 | 600 |
2007/05/28 | 379 | 379 | 370 | 370 | 6,400 |
2007/05/25 | 372 | 376 | 372 | 373 | 900 |
2007/05/24 | 378 | 378 | 372 | 374 | 3,000 |
2007/05/23 | 379 | 380 | 371 | 371 | 2,500 |
2007/05/22 | 381 | 381 | 378 | 380 | 2,200 |
2007/05/21 | 382 | 382 | 378 | 380 | 6,200 |
2007/05/18 | 375 | 375 | 371 | 375 | 1,200 |
2007/05/17 | 375 | 375 | 368 | 374 | 4,400 |
2007/05/16 | 377 | 380 | 376 | 377 | 4,800 |
2007/05/15 | 379 | 380 | 377 | 379 | 2,100 |
2007/05/14 | 377 | 379 | 375 | 378 | 4,600 |
2007/05/11 | 377 | 377 | 375 | 377 | 2,100 |
2007/05/10 | 374 | 380 | 374 | 378 | 2,700 |
2007/05/09 | 375 | 377 | 373 | 377 | 4,200 |
2007/05/08 | 384 | 384 | 375 | 378 | 21,200 |
2007/05/07 | 385 | 385 | 381 | 383 | 4,800 |
2007/05/02 | 385 | 388 | 383 | 388 | 4,100 |
2007/05/01 | 391 | 391 | 381 | 381 | 5,300 |
2007/04/27 | 391 | 393 | 384 | 392 | 7,700 |
2007/04/26 | 389 | 392 | 387 | 391 | 2,100 |
2007/04/25 | 385 | 392 | 385 | 387 | 2,200 |
2007/04/24 | 393 | 393 | 383 | 383 | 3,900 |
2007/04/23 | 388 | 394 | 387 | 393 | 6,900 |
2007/04/20 | 387 | 387 | 384 | 387 | 3,300 |
2007/04/19 | 385 | 387 | 383 | 387 | 2,800 |
2007/04/18 | 384 | 385 | 381 | 385 | 3,000 |
2007/04/17 | 381 | 382 | 378 | 382 | 2,900 |
2007/04/16 | 378 | 385 | 377 | 382 | 3,500 |
2007/04/13 | 377 | 379 | 374 | 379 | 3,700 |
2007/04/12 | 377 | 377 | 374 | 374 | 3,400 |
2007/04/11 | 376 | 378 | 375 | 378 | 2,100 |
2007/04/10 | 376 | 376 | 374 | 376 | 2,700 |
2007/04/09 | 373 | 375 | 373 | 375 | 2,900 |
2007/04/06 | 372 | 378 | 372 | 378 | 3,400 |
2007/04/05 | 374 | 374 | 372 | 372 | 200 |
2007/04/04 | 371 | 377 | 371 | 372 | 7,500 |
2007/04/03 | 377 | 378 | 375 | 377 | 2,200 |
2007/04/02 | 372 | 375 | 371 | 375 | 2,500 |
2007/03/30 | 368 | 373 | 368 | 373 | 2,600 |
2007/03/29 | 367 | 370 | 367 | 369 | 900 |
2007/03/28 | 372 | 373 | 372 | 372 | 900 |
2007/03/27 | 373 | 373 | 368 | 368 | 2,600 |
2007/03/26 | 376 | 381 | 373 | 373 | 4,500 |
2007/03/23 | 374 | 377 | 372 | 376 | 1,200 |
2007/03/22 | 382 | 382 | 373 | 374 | 5,500 |
2007/03/20 | 378 | 379 | 372 | 379 | 2,600 |
2007/03/19 | 374 | 380 | 368 | 368 | 3,600 |
2007/03/16 | 371 | 374 | 371 | 374 | 1,300 |
2007/03/15 | 372 | 374 | 370 | 371 | 1,900 |
2007/03/14 | 372 | 373 | 370 | 372 | 2,300 |
2007/03/13 | 372 | 373 | 368 | 371 | 800 |
2007/03/12 | 365 | 367 | 365 | 367 | 600 |
2007/03/09 | 365 | 365 | 365 | 365 | 800 |
2007/03/08 | 369 | 369 | 369 | 369 | 300 |
2007/03/07 | 364 | 366 | 364 | 366 | 1,100 |
2007/03/06 | 362 | 364 | 362 | 364 | 1,000 |
2007/03/05 | 371 | 371 | 360 | 364 | 5,500 |
2007/03/02 | 372 | 372 | 371 | 371 | 2,800 |
2007/03/01 | 370 | 375 | 370 | 371 | 3,000 |
2007/02/28 | 374 | 374 | 366 | 369 | 3,300 |
2007/02/27 | 375 | 378 | 375 | 375 | 5,700 |
2007/02/26 | 371 | 378 | 371 | 374 | 9,000 |
2007/02/23 | 364 | 364 | 358 | 361 | 2,700 |
2007/02/22 | 366 | 368 | 361 | 363 | 10,100 |
2007/02/21 | 368 | 368 | 365 | 366 | 4,100 |
2007/02/20 | 369 | 369 | 366 | 368 | 1,900 |
2007/02/19 | 370 | 370 | 366 | 369 | 1,100 |
2007/02/16 | 370 | 370 | 367 | 367 | 900 |
2007/02/15 | 360 | 365 | 360 | 365 | 2,000 |
2007/02/14 | 366 | 376 | 360 | 360 | 14,300 |
2007/02/13 | 357 | 357 | 356 | 357 | 1,700 |
2007/02/09 | 358 | 358 | 357 | 357 | 800 |
2007/02/08 | 357 | 360 | 356 | 360 | 1,500 |
2007/02/07 | 357 | 357 | 356 | 356 | 700 |
2007/02/06 | 357 | 358 | 357 | 358 | 700 |
2007/02/05 | 357 | 359 | 357 | 359 | 1,900 |
2007/02/02 | 360 | 361 | 360 | 361 | 1,600 |
2007/02/01 | 359 | 361 | 359 | 361 | 300 |
2007/01/31 | 359 | 362 | 359 | 359 | 1,300 |
2007/01/30 | 359 | 362 | 358 | 359 | 1,600 |
2007/01/29 | 360 | 362 | 356 | 359 | 1,700 |
2007/01/26 | 357 | 360 | 357 | 360 | 2,000 |
2007/01/25 | 355 | 360 | 355 | 359 | 6,000 |
2007/01/24 | 361 | 365 | 360 | 364 | 4,200 |
2007/01/23 | 363 | 363 | 360 | 360 | 2,000 |
2007/01/22 | 364 | 364 | 356 | 363 | 6,300 |
2007/01/19 | 362 | 362 | 356 | 359 | 12,800 |
2007/01/18 | 363 | 363 | 361 | 363 | 1,100 |
2007/01/17 | 360 | 361 | 360 | 361 | 1,100 |
2007/01/16 | 361 | 361 | 360 | 360 | 2,100 |
2007/01/15 | 363 | 368 | 359 | 360 | 4,600 |
2007/01/12 | 366 | 366 | 360 | 363 | 3,000 |
2007/01/11 | 363 | 366 | 363 | 366 | 700 |
2007/01/10 | 370 | 370 | 358 | 358 | 10,700 |
2007/01/09 | 366 | 372 | 366 | 370 | 1,800 |
2007/01/05 | 370 | 370 | 365 | 369 | 1,700 |
2007/01/04 | 365 | 370 | 365 | 370 | 800 |