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 |
---|---|---|---|---|---|
2018/12/28 | 459 | 474 | 443 | 471 | 10,900 |
2018/12/27 | 467 | 483 | 455 | 475 | 8,700 |
2018/12/26 | 459 | 465 | 440 | 443 | 25,000 |
2018/12/25 | 500 | 500 | 465 | 479 | 42,600 |
2018/12/21 | 560 | 560 | 519 | 520 | 22,000 |
2018/12/20 | 556 | 559 | 545 | 555 | 9,400 |
2018/12/19 | 556 | 560 | 553 | 560 | 5,000 |
2018/12/18 | 560 | 560 | 553 | 556 | 3,900 |
2018/12/17 | 565 | 565 | 562 | 563 | 2,400 |
2018/12/14 | 558 | 566 | 558 | 565 | 12,600 |
2018/12/13 | 558 | 563 | 553 | 558 | 3,200 |
2018/12/12 | 558 | 561 | 550 | 552 | 5,400 |
2018/12/11 | 558 | 558 | 552 | 558 | 5,300 |
2018/12/10 | 559 | 565 | 551 | 551 | 4,600 |
2018/12/07 | 557 | 560 | 556 | 559 | 2,700 |
2018/12/06 | 555 | 557 | 550 | 557 | 4,800 |
2018/12/05 | 552 | 559 | 551 | 558 | 7,900 |
2018/12/04 | 556 | 559 | 556 | 559 | 1,600 |
2018/12/03 | 563 | 563 | 555 | 556 | 4,800 |
2018/11/30 | 565 | 565 | 561 | 561 | 1,900 |
2018/11/29 | 563 | 565 | 558 | 565 | 4,400 |
2018/11/28 | 567 | 567 | 558 | 561 | 2,100 |
2018/11/27 | 567 | 567 | 550 | 562 | 8,100 |
2018/11/26 | 568 | 570 | 565 | 567 | 1,900 |
2018/11/22 | 565 | 569 | 562 | 568 | 4,500 |
2018/11/21 | 564 | 564 | 561 | 564 | 3,800 |
2018/11/20 | 561 | 563 | 558 | 563 | 1,300 |
2018/11/19 | 558 | 559 | 557 | 558 | 1,100 |
2018/11/16 | 556 | 560 | 556 | 560 | 900 |
2018/11/15 | 560 | 562 | 555 | 562 | 1,400 |
2018/11/14 | 559 | 560 | 555 | 560 | 2,400 |
2018/11/13 | 564 | 564 | 559 | 562 | 1,600 |
2018/11/12 | 562 | 563 | 559 | 563 | 900 |
2018/11/09 | 560 | 563 | 559 | 562 | 1,800 |
2018/11/08 | 559 | 563 | 559 | 561 | 1,100 |
2018/11/07 | 553 | 559 | 553 | 559 | 2,300 |
2018/11/06 | 558 | 561 | 557 | 561 | 600 |
2018/11/05 | 555 | 561 | 555 | 558 | 800 |
2018/11/02 | 555 | 566 | 555 | 565 | 2,400 |
2018/11/01 | 561 | 565 | 553 | 556 | 2,000 |
2018/10/31 | 556 | 562 | 551 | 559 | 1,900 |
2018/10/30 | 550 | 559 | 545 | 555 | 4,900 |
2018/10/29 | 564 | 564 | 549 | 552 | 2,500 |
2018/10/26 | 581 | 581 | 561 | 562 | 2,800 |
2018/10/25 | 570 | 570 | 568 | 568 | 1,400 |
2018/10/24 | 580 | 583 | 576 | 576 | 2,800 |
2018/10/23 | 581 | 581 | 577 | 579 | 600 |
2018/10/22 | 585 | 585 | 572 | 581 | 5,200 |
2018/10/19 | 583 | 583 | 582 | 583 | 800 |
2018/10/18 | 584 | 584 | 579 | 582 | 2,300 |
2018/10/17 | 582 | 589 | 571 | 579 | 1,900 |
2018/10/16 | 570 | 578 | 570 | 578 | 400 |
2018/10/15 | 568 | 568 | 568 | 568 | 600 |
2018/10/12 | 569 | 569 | 556 | 568 | 5,300 |
2018/10/11 | 564 | 584 | 560 | 569 | 19,300 |
2018/10/10 | 573 | 575 | 571 | 575 | 4,400 |
2018/10/09 | 578 | 583 | 571 | 576 | 6,800 |
2018/10/05 | 586 | 586 | 581 | 581 | 4,700 |
2018/10/04 | 592 | 593 | 589 | 591 | 7,600 |
2018/10/03 | 587 | 596 | 586 | 592 | 5,700 |
2018/10/02 | 590 | 594 | 580 | 586 | 18,100 |
2018/10/01 | 580 | 587 | 580 | 586 | 7,300 |
2018/09/28 | 578 | 583 | 578 | 580 | 5,400 |
2018/09/27 | 566 | 587 | 566 | 580 | 25,500 |
2018/09/26 | 554 | 569 | 554 | 562 | 17,500 |
2018/09/25 | 553 | 559 | 551 | 553 | 4,000 |
2018/09/21 | 557 | 557 | 546 | 551 | 6,600 |
2018/09/20 | 559 | 561 | 549 | 549 | 4,900 |
2018/09/19 | 548 | 567 | 548 | 567 | 7,600 |
2018/09/18 | 553 | 553 | 548 | 548 | 2,000 |
2018/09/14 | 547 | 559 | 544 | 552 | 5,900 |
2018/09/13 | 543 | 548 | 543 | 546 | 1,000 |
2018/09/12 | 545 | 556 | 540 | 543 | 2,900 |
2018/09/11 | 559 | 559 | 544 | 544 | 5,500 |
2018/09/10 | 547 | 550 | 546 | 550 | 900 |
2018/09/07 | 543 | 550 | 542 | 550 | 2,100 |
2018/09/06 | 542 | 550 | 542 | 550 | 1,100 |
2018/09/05 | 548 | 549 | 546 | 547 | 3,800 |
2018/09/04 | 549 | 551 | 548 | 548 | 1,300 |
2018/09/03 | 551 | 552 | 549 | 549 | 2,700 |
2018/08/31 | 545 | 550 | 545 | 548 | 2,100 |
2018/08/30 | 538 | 568 | 537 | 545 | 14,900 |
2018/08/29 | 543 | 548 | 540 | 544 | 1,400 |
2018/08/28 | 548 | 550 | 541 | 543 | 8,600 |
2018/08/27 | 541 | 548 | 538 | 548 | 10,600 |
2018/08/24 | 548 | 548 | 543 | 543 | 1,800 |
2018/08/23 | 540 | 549 | 540 | 541 | 1,700 |
2018/08/22 | 536 | 538 | 531 | 538 | 1,600 |
2018/08/21 | 531 | 535 | 527 | 534 | 2,800 |
2018/08/20 | 523 | 529 | 523 | 526 | 1,500 |
2018/08/17 | 535 | 535 | 520 | 523 | 5,400 |
2018/08/16 | 537 | 538 | 527 | 527 | 5,000 |
2018/08/15 | 538 | 538 | 528 | 528 | 2,400 |
2018/08/14 | 525 | 537 | 525 | 535 | 1,100 |
2018/08/13 | 536 | 536 | 521 | 523 | 11,800 |
2018/08/10 | 542 | 542 | 537 | 537 | 2,500 |
2018/08/09 | 541 | 541 | 540 | 540 | 1,000 |
2018/08/08 | 534 | 546 | 534 | 543 | 2,500 |
2018/08/07 | 545 | 545 | 540 | 542 | 2,100 |
2018/08/06 | 546 | 555 | 545 | 545 | 1,000 |
2018/08/03 | 550 | 550 | 541 | 542 | 2,100 |
2018/08/02 | 554 | 554 | 546 | 546 | 800 |
2018/08/01 | 550 | 552 | 550 | 550 | 1,500 |
2018/07/31 | 547 | 555 | 547 | 549 | 1,700 |
2018/07/30 | 542 | 552 | 542 | 552 | 1,000 |
2018/07/27 | 547 | 547 | 542 | 542 | 3,800 |
2018/07/26 | 545 | 545 | 543 | 543 | 600 |
2018/07/25 | 540 | 540 | 539 | 539 | 900 |
2018/07/24 | 536 | 547 | 536 | 547 | 2,100 |
2018/07/23 | 552 | 552 | 533 | 536 | 4,300 |
2018/07/20 | 550 | 550 | 538 | 542 | 900 |
2018/07/19 | 544 | 545 | 543 | 543 | 1,100 |
2018/07/18 | 538 | 545 | 538 | 544 | 1,500 |
2018/07/17 | 536 | 540 | 535 | 538 | 5,900 |
2018/07/13 | 535 | 538 | 534 | 535 | 3,100 |
2018/07/12 | 532 | 538 | 532 | 534 | 3,500 |
2018/07/11 | 531 | 535 | 530 | 535 | 5,500 |
2018/07/10 | 541 | 541 | 532 | 538 | 2,100 |
2018/07/09 | 535 | 539 | 535 | 537 | 3,100 |
2018/07/06 | 548 | 549 | 539 | 539 | 4,200 |
2018/07/05 | 546 | 557 | 540 | 540 | 7,400 |
2018/07/04 | 553 | 553 | 541 | 549 | 9,000 |
2018/07/03 | 553 | 563 | 545 | 556 | 8,700 |
2018/07/02 | 587 | 609 | 552 | 557 | 50,400 |
2018/06/29 | 570 | 573 | 570 | 573 | 6,300 |
2018/06/28 | 562 | 569 | 562 | 569 | 4,500 |
2018/06/27 | 568 | 571 | 561 | 562 | 30,500 |
2018/06/26 | 565 | 584 | 565 | 584 | 52,200 |
2018/06/25 | 576 | 581 | 572 | 572 | 21,500 |
2018/06/22 | 570 | 575 | 570 | 575 | 3,400 |
2018/06/21 | 567 | 573 | 567 | 573 | 5,500 |
2018/06/20 | 566 | 571 | 562 | 567 | 6,400 |
2018/06/19 | 574 | 575 | 570 | 571 | 16,400 |
2018/06/18 | 578 | 579 | 558 | 575 | 35,800 |
2018/06/15 | 574 | 575 | 572 | 573 | 13,700 |
2018/06/14 | 575 | 578 | 574 | 574 | 9,700 |
2018/06/13 | 571 | 577 | 571 | 576 | 8,800 |
2018/06/12 | 566 | 571 | 566 | 570 | 4,800 |
2018/06/11 | 570 | 570 | 566 | 566 | 4,600 |
2018/06/08 | 568 | 570 | 565 | 569 | 5,900 |
2018/06/07 | 568 | 571 | 568 | 569 | 1,200 |
2018/06/06 | 569 | 572 | 568 | 572 | 2,400 |
2018/06/05 | 563 | 567 | 563 | 565 | 2,600 |
2018/06/04 | 563 | 569 | 562 | 566 | 1,900 |
2018/06/01 | 562 | 564 | 562 | 563 | 2,400 |
2018/05/31 | 560 | 566 | 556 | 562 | 6,900 |
2018/05/30 | 564 | 566 | 559 | 563 | 5,600 |
2018/05/29 | 570 | 570 | 561 | 565 | 3,100 |
2018/05/28 | 569 | 571 | 566 | 570 | 1,800 |
2018/05/25 | 566 | 566 | 565 | 566 | 2,500 |
2018/05/24 | 571 | 574 | 567 | 567 | 4,300 |
2018/05/23 | 573 | 574 | 570 | 573 | 1,900 |
2018/05/22 | 577 | 580 | 575 | 575 | 2,600 |
2018/05/21 | 577 | 578 | 575 | 578 | 3,900 |
2018/05/18 | 570 | 578 | 570 | 577 | 2,800 |
2018/05/17 | 567 | 575 | 567 | 569 | 500 |
2018/05/16 | 579 | 579 | 562 | 569 | 14,300 |
2018/05/15 | 588 | 588 | 582 | 582 | 2,900 |
2018/05/14 | 593 | 593 | 584 | 589 | 4,000 |
2018/05/11 | 586 | 589 | 583 | 587 | 6,200 |
2018/05/10 | 588 | 592 | 587 | 592 | 3,200 |
2018/05/09 | 585 | 590 | 585 | 587 | 4,900 |
2018/05/08 | 589 | 590 | 581 | 585 | 18,000 |
2018/05/07 | 601 | 615 | 585 | 590 | 46,600 |
2018/05/02 | 592 | 592 | 582 | 585 | 13,400 |
2018/05/01 | 576 | 583 | 576 | 582 | 4,800 |
2018/04/27 | 570 | 579 | 568 | 573 | 4,500 |
2018/04/26 | 568 | 578 | 568 | 568 | 1,200 |
2018/04/25 | 575 | 583 | 566 | 566 | 9,600 |
2018/04/24 | 581 | 590 | 577 | 577 | 4,700 |
2018/04/23 | 584 | 584 | 580 | 584 | 4,900 |
2018/04/20 | 584 | 586 | 580 | 584 | 2,800 |
2018/04/19 | 586 | 586 | 584 | 586 | 6,600 |
2018/04/18 | 589 | 590 | 585 | 586 | 1,800 |
2018/04/17 | 591 | 591 | 583 | 585 | 4,200 |
2018/04/16 | 592 | 592 | 583 | 589 | 3,900 |
2018/04/13 | 576 | 594 | 576 | 594 | 13,200 |
2018/04/12 | 578 | 580 | 575 | 575 | 3,200 |
2018/04/11 | 580 | 580 | 571 | 579 | 5,100 |
2018/04/10 | 573 | 579 | 572 | 575 | 6,000 |
2018/04/09 | 558 | 585 | 558 | 571 | 28,000 |
2018/04/06 | 552 | 558 | 550 | 558 | 7,700 |
2018/04/05 | 544 | 550 | 544 | 549 | 4,600 |
2018/04/04 | 542 | 544 | 542 | 543 | 1,000 |
2018/04/03 | 542 | 542 | 537 | 540 | 1,300 |
2018/04/02 | 536 | 545 | 536 | 544 | 3,300 |
2018/03/30 | 532 | 534 | 531 | 534 | 1,500 |
2018/03/29 | 532 | 533 | 531 | 531 | 1,000 |
2018/03/28 | 529 | 531 | 529 | 531 | 1,200 |
2018/03/27 | 537 | 537 | 525 | 529 | 6,700 |
2018/03/26 | 526 | 536 | 526 | 535 | 2,200 |
2018/03/23 | 542 | 542 | 533 | 536 | 3,400 |
2018/03/22 | 545 | 548 | 543 | 547 | 6,700 |
2018/03/20 | 530 | 540 | 530 | 539 | 4,700 |
2018/03/19 | 523 | 540 | 521 | 529 | 9,900 |
2018/03/16 | 526 | 531 | 524 | 524 | 2,700 |
2018/03/15 | 534 | 534 | 520 | 525 | 2,600 |
2018/03/14 | 538 | 538 | 527 | 533 | 4,600 |
2018/03/13 | 543 | 544 | 537 | 537 | 2,400 |
2018/03/12 | 541 | 543 | 540 | 543 | 900 |
2018/03/09 | 524 | 537 | 524 | 531 | 600 |
2018/03/08 | 533 | 538 | 524 | 524 | 8,300 |
2018/03/07 | 516 | 550 | 516 | 543 | 4,800 |
2018/03/06 | 506 | 522 | 505 | 516 | 18,200 |
2018/03/05 | 543 | 543 | 506 | 508 | 12,400 |
2018/03/02 | 555 | 555 | 546 | 546 | 4,500 |
2018/03/01 | 564 | 565 | 559 | 561 | 1,200 |
2018/02/28 | 564 | 564 | 560 | 564 | 900 |
2018/02/27 | 570 | 570 | 565 | 565 | 2,800 |
2018/02/26 | 558 | 570 | 558 | 570 | 3,500 |
2018/02/23 | 558 | 564 | 558 | 564 | 2,300 |
2018/02/22 | 567 | 572 | 566 | 568 | 1,700 |
2018/02/21 | 575 | 575 | 562 | 567 | 4,200 |
2018/02/20 | 568 | 572 | 564 | 572 | 1,700 |
2018/02/19 | 555 | 576 | 555 | 565 | 11,600 |
2018/02/16 | 530 | 552 | 526 | 552 | 7,400 |
2018/02/15 | 527 | 537 | 525 | 531 | 12,200 |
2018/02/14 | 550 | 550 | 541 | 542 | 21,300 |
2018/02/13 | 557 | 579 | 557 | 562 | 10,200 |
2018/02/09 | 539 | 557 | 539 | 555 | 5,600 |
2018/02/08 | 551 | 569 | 551 | 563 | 5,200 |
2018/02/07 | 570 | 577 | 546 | 546 | 9,700 |
2018/02/06 | 545 | 560 | 521 | 560 | 27,400 |
2018/02/05 | 576 | 585 | 576 | 585 | 7,500 |
2018/02/02 | 592 | 595 | 589 | 590 | 4,700 |
2018/02/01 | 590 | 594 | 590 | 593 | 5,900 |
2018/01/31 | 586 | 596 | 586 | 590 | 10,200 |
2018/01/30 | 598 | 599 | 590 | 593 | 16,200 |
2018/01/29 | 600 | 600 | 593 | 595 | 13,200 |
2018/01/26 | 600 | 605 | 597 | 605 | 8,100 |
2018/01/25 | 603 | 606 | 600 | 604 | 5,200 |
2018/01/24 | 607 | 607 | 600 | 602 | 4,500 |
2018/01/23 | 607 | 607 | 596 | 607 | 16,000 |
2018/01/22 | 628 | 630 | 600 | 607 | 35,000 |
2018/01/19 | 628 | 630 | 618 | 624 | 29,500 |
2018/01/18 | 611 | 640 | 610 | 620 | 71,200 |
2018/01/17 | 595 | 598 | 590 | 598 | 12,500 |
2018/01/16 | 609 | 609 | 590 | 590 | 34,600 |
2018/01/15 | 622 | 622 | 606 | 615 | 14,800 |
2018/01/12 | 614 | 627 | 607 | 616 | 33,100 |
2018/01/11 | 600 | 614 | 599 | 611 | 83,700 |
2018/01/10 | 600 | 600 | 585 | 587 | 40,100 |
2018/01/09 | 578 | 603 | 575 | 600 | 34,200 |
2018/01/05 | 568 | 578 | 567 | 574 | 8,000 |
2018/01/04 | 556 | 580 | 552 | 569 | 29,800 |