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
2020/12/30 435 436 421 436 5,900
2020/12/29 436 441 429 436 30,900
2020/12/28 459 460 450 460 34,100
2020/12/25 454 455 450 453 9,200
2020/12/24 450 455 450 454 2,300
2020/12/23 447 454 446 454 5,900
2020/12/22 444 449 442 442 4,400
2020/12/21 460 460 448 450 5,800
2020/12/18 447 458 447 454 13,200
2020/12/17 443 444 443 444 1,500
2020/12/16 445 447 444 447 3,500
2020/12/15 445 450 445 445 9,500
2020/12/14 437 448 437 448 6,300
2020/12/11 443 445 440 444 3,500
2020/12/10 442 442 435 438 2,600
2020/12/09 437 442 437 438 2,400
2020/12/08 437 437 437 437 400
2020/12/07 440 440 436 437 5,400
2020/12/04 442 443 437 438 1,700
2020/12/03 437 442 435 442 1,400
2020/12/02 440 440 437 437 3,500
2020/12/01 440 441 432 436 13,300
2020/11/30 437 439 435 438 4,300
2020/11/27 439 446 438 438 3,500
2020/11/26 444 447 440 440 3,100
2020/11/25 450 450 441 444 2,300
2020/11/24 449 451 447 447 3,700
2020/11/20 450 450 443 450 2,200
2020/11/19 445 449 445 449 400
2020/11/18 450 450 446 449 800
2020/11/17 449 450 446 446 600
2020/11/16 446 449 444 448 1,600
2020/11/13 443 451 437 443 2,900
2020/11/12 450 450 441 442 2,100
2020/11/11 435 450 435 445 7,000
2020/11/10 436 445 436 440 4,600
2020/11/09 445 445 433 437 5,300
2020/11/06 444 445 443 445 3,400
2020/11/05 449 449 441 442 1,300
2020/11/04 441 447 441 447 600
2020/11/02 436 441 435 441 4,000
2020/10/30 445 445 440 440 2,200
2020/10/29 439 446 439 440 900
2020/10/28 451 451 439 439 2,200
2020/10/27 440 450 438 450 4,100
2020/10/26 440 440 440 440 100
2020/10/23 440 440 437 439 1,500
2020/10/22 440 442 440 440 2,100
2020/10/21 440 440 435 440 3,500
2020/10/20 437 437 435 436 1,600
2020/10/19 438 438 434 434 2,200
2020/10/16 438 439 437 439 1,000
2020/10/15 440 440 438 438 2,200
2020/10/14 440 441 438 441 1,800
2020/10/13 439 441 439 440 400
2020/10/12 438 441 438 441 900
2020/10/09 437 438 434 438 4,500
2020/10/08 436 440 435 435 2,400
2020/10/07 436 436 435 436 1,000
2020/10/06 439 439 436 436 900
2020/10/05 436 438 432 435 1,500
2020/10/02 438 439 436 436 1,100
2020/09/30 439 441 436 438 1,100
2020/09/29 435 441 432 433 6,600
2020/09/28 440 440 432 433 700
2020/09/25 432 443 430 441 7,100
2020/09/24 445 449 430 432 4,200
2020/09/23 447 448 442 444 4,100
2020/09/18 433 439 433 439 2,400
2020/09/17 442 442 438 441 600
2020/09/16 438 451 438 441 5,600
2020/09/15 426 438 426 438 4,100
2020/09/14 423 426 423 426 500
2020/09/11 429 430 421 421 2,800
2020/09/10 430 430 430 430 700
2020/09/09 417 425 417 421 3,100
2020/09/08 416 419 415 417 1,900
2020/09/07 410 415 410 415 1,100
2020/09/04 411 416 411 416 3,400
2020/09/03 417 421 406 415 4,000
2020/09/02 417 427 412 417 2,300
2020/09/01 421 421 408 409 2,900
2020/08/31 406 415 406 414 700
2020/08/28 410 412 407 407 6,600
2020/08/27 403 403 401 402 1,900
2020/08/26 409 409 393 409 4,900
2020/08/25 406 410 406 409 1,700
2020/08/24 403 406 399 406 1,600
2020/08/21 409 409 405 408 7,500
2020/08/20 401 402 395 402 4,900
2020/08/19 401 401 389 401 6,000
2020/08/18 404 404 401 402 1,000
2020/08/17 402 402 400 400 2,300
2020/08/14 402 410 400 403 2,300
2020/08/13 407 410 406 410 2,900
2020/08/12 391 401 391 400 2,900
2020/08/11 388 400 388 396 3,100
2020/08/07 376 400 376 392 8,900
2020/08/06 371 390 367 380 8,000
2020/08/05 373 381 365 365 22,300
2020/08/04 384 384 370 370 7,500
2020/08/03 370 384 370 374 5,100
2020/07/31 380 391 371 373 5,700
2020/07/30 399 399 381 387 5,300
2020/07/29 409 409 398 398 4,500
2020/07/28 407 413 407 409 800
2020/07/27 413 413 404 407 3,300
2020/07/22 407 410 406 407 1,000
2020/07/21 414 414 407 410 4,600
2020/07/20 408 408 405 406 1,200
2020/07/17 404 405 402 404 2,600
2020/07/16 412 412 401 401 4,600
2020/07/15 406 414 406 410 900
2020/07/14 406 409 405 407 2,900
2020/07/13 415 418 400 417 7,400
2020/07/10 427 427 412 420 7,100
2020/07/09 414 434 410 430 5,700
2020/07/08 418 418 400 414 3,600
2020/07/07 413 429 395 405 8,500
2020/07/06 419 419 405 416 13,900
2020/07/03 430 435 425 429 8,500
2020/07/02 434 441 433 434 8,700
2020/07/01 441 441 433 435 2,900
2020/06/30 432 443 431 435 3,600
2020/06/29 452 452 419 435 31,000
2020/06/26 491 499 483 497 27,300
2020/06/25 466 488 466 488 15,600
2020/06/24 460 485 460 473 20,000
2020/06/23 460 461 458 458 1,400
2020/06/22 458 465 450 458 9,800
2020/06/19 447 450 447 450 1,600
2020/06/18 451 451 446 446 3,400
2020/06/17 441 449 441 445 2,100
2020/06/16 437 448 436 440 3,300
2020/06/15 441 445 437 437 2,700
2020/06/12 435 440 435 440 2,300
2020/06/11 458 458 446 446 5,000
2020/06/10 447 458 447 451 2,900
2020/06/09 450 450 446 446 2,300
2020/06/08 444 452 438 447 5,100
2020/06/05 437 440 435 438 2,700
2020/06/04 443 443 437 438 1,600
2020/06/03 442 444 437 440 2,800
2020/06/02 441 441 439 440 1,400
2020/06/01 441 441 438 439 2,400
2020/05/29 436 444 433 439 2,300
2020/05/28 455 456 437 442 8,600
2020/05/27 442 458 442 449 2,600
2020/05/26 446 460 441 441 8,100
2020/05/25 422 446 422 446 6,300
2020/05/22 421 432 417 419 6,300
2020/05/21 416 453 412 429 21,500
2020/05/20 409 409 407 409 2,500
2020/05/19 405 410 401 410 5,300
2020/05/18 400 400 398 399 2,200
2020/05/15 400 402 396 397 3,300
2020/05/14 406 406 391 393 9,600
2020/05/13 407 407 395 403 6,000
2020/05/12 409 409 395 407 3,300
2020/05/11 399 408 399 407 3,200
2020/05/08 383 398 382 392 1,300
2020/05/07 402 402 385 385 5,400
2020/05/01 388 393 380 386 3,000
2020/04/30 378 391 375 388 4,700
2020/04/28 378 378 378 378 600
2020/04/27 377 380 373 378 1,900
2020/04/24 380 383 376 377 800
2020/04/23 379 379 363 374 3,300
2020/04/22 389 389 370 379 2,200
2020/04/21 402 402 390 390 5,500
2020/04/20 403 403 397 400 3,400
2020/04/17 398 405 390 396 8,100
2020/04/16 389 398 389 398 4,400
2020/04/15 389 393 384 389 3,200
2020/04/14 381 387 381 386 700
2020/04/13 376 383 376 383 1,100
2020/04/10 384 387 375 386 2,800
2020/04/09 387 388 377 381 5,200
2020/04/08 384 384 370 373 1,500
2020/04/07 370 370 368 368 1,000
2020/04/06 356 371 356 361 4,200
2020/04/03 362 364 355 356 4,600
2020/04/02 361 365 360 362 3,800
2020/04/01 375 375 368 369 6,300
2020/03/31 379 387 376 376 6,200
2020/03/30 368 378 367 378 3,500
2020/03/27 391 399 373 380 9,300
2020/03/26 411 411 385 391 11,400
2020/03/25 405 420 405 411 7,200
2020/03/24 387 396 387 395 6,400
2020/03/23 368 381 367 375 9,500
2020/03/19 343 360 343 360 14,000
2020/03/18 323 355 323 349 12,700
2020/03/17 320 328 307 321 12,000
2020/03/16 327 328 310 325 17,900
2020/03/13 325 342 304 310 31,200
2020/03/12 368 368 345 349 12,000
2020/03/11 366 386 362 369 7,700
2020/03/10 355 365 324 365 19,900
2020/03/09 362 373 350 355 15,600
2020/03/06 401 402 375 384 19,400
2020/03/05 407 409 402 404 4,400
2020/03/04 411 412 403 403 4,400
2020/03/03 440 440 417 418 4,900
2020/03/02 390 438 390 416 11,900
2020/02/28 404 414 378 400 30,000
2020/02/27 451 455 433 438 11,100
2020/02/26 464 466 448 450 15,700
2020/02/25 478 478 463 467 10,800
2020/02/21 480 485 478 480 4,500
2020/02/20 482 487 478 480 4,500
2020/02/19 469 474 469 474 3,300
2020/02/18 472 478 470 474 5,200
2020/02/17 481 484 470 470 9,500
2020/02/14 483 491 480 490 15,400
2020/02/13 500 500 498 499 1,400
2020/02/12 500 500 498 499 2,100
2020/02/10 504 504 499 501 2,500
2020/02/07 503 505 503 504 1,200
2020/02/06 504 504 501 503 1,400
2020/02/05 502 504 495 500 2,400
2020/02/04 499 502 495 502 1,300
2020/02/03 500 501 495 499 3,400
2020/01/31 501 501 491 501 3,300
2020/01/30 508 508 498 501 4,400
2020/01/29 515 515 502 508 3,600
2020/01/28 515 518 510 515 2,400
2020/01/27 520 520 512 515 3,700
2020/01/24 523 526 523 525 1,300
2020/01/23 524 529 524 524 1,300
2020/01/22 527 530 527 530 1,600
2020/01/21 530 530 526 527 4,500
2020/01/20 530 530 523 527 2,800
2020/01/17 530 533 528 532 5,200
2020/01/16 522 536 521 535 11,500
2020/01/15 526 526 521 522 1,100
2020/01/14 523 525 520 523 2,400
2020/01/10 524 527 523 523 1,400
2020/01/09 523 525 518 522 2,000
2020/01/08 526 526 511 523 6,400
2020/01/07 527 530 524 527 3,400
2020/01/06 523 528 519 527 4,000

このページの先頭へ