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
2021/12/30 406 411 406 408 4,600
2021/12/29 400 416 400 406 22,200
2021/12/28 419 425 416 425 37,800
2021/12/27 418 419 416 418 10,500
2021/12/24 415 418 415 416 5,100
2021/12/23 416 417 414 417 4,800
2021/12/22 419 419 416 416 3,400
2021/12/21 414 420 414 418 10,300
2021/12/20 415 417 414 415 6,100
2021/12/17 415 415 415 415 1,500
2021/12/16 417 417 416 416 1,500
2021/12/15 416 418 415 416 3,900
2021/12/14 416 417 416 416 700
2021/12/13 418 419 415 419 4,600
2021/12/10 418 419 417 418 5,000
2021/12/09 418 419 418 419 2,000
2021/12/08 418 418 417 418 2,000
2021/12/07 417 418 417 418 800
2021/12/06 416 418 416 417 1,000
2021/12/03 414 417 414 415 1,800
2021/12/02 417 417 412 416 1,300
2021/12/01 403 418 403 415 12,900
2021/11/30 418 426 413 413 9,700
2021/11/29 420 427 417 420 6,400
2021/11/26 430 430 421 422 11,800
2021/11/25 430 433 429 429 5,500
2021/11/24 431 436 429 430 6,000
2021/11/22 434 434 428 432 6,700
2021/11/19 428 440 428 434 17,200
2021/11/18 427 431 426 430 8,800
2021/11/17 425 426 425 425 3,400
2021/11/16 427 428 425 426 3,500
2021/11/15 422 426 421 426 7,000
2021/11/12 422 426 420 423 9,000
2021/11/11 419 421 419 420 700
2021/11/10 419 420 419 419 1,300
2021/11/09 422 422 419 422 1,900
2021/11/08 420 422 419 422 2,300
2021/11/05 421 422 421 422 1,000
2021/11/04 422 422 420 421 2,000
2021/11/02 421 421 419 420 700
2021/11/01 423 423 418 419 7,200
2021/10/29 411 422 411 422 13,300
2021/10/28 417 419 417 419 500
2021/10/27 417 420 417 420 300
2021/10/26 417 420 417 417 700
2021/10/25 420 420 417 417 2,000
2021/10/22 421 421 418 420 1,000
2021/10/21 422 422 419 419 2,000
2021/10/20 422 422 420 422 3,600
2021/10/19 421 422 418 422 1,800
2021/10/18 419 421 419 421 1,500
2021/10/15 417 419 416 419 800
2021/10/14 419 420 415 415 3,600
2021/10/13 420 422 420 420 1,500
2021/10/12 419 419 419 419 100
2021/10/11 422 423 419 420 5,500
2021/10/08 416 419 416 419 1,400
2021/10/07 419 419 416 416 1,100
2021/10/06 418 419 415 418 1,500
2021/10/05 417 418 411 416 7,100
2021/10/04 422 422 412 419 6,700
2021/10/01 416 422 416 416 3,100
2021/09/30 420 422 411 416 12,500
2021/09/29 420 420 419 419 2,900
2021/09/28 420 420 417 419 4,400
2021/09/27 415 419 415 419 6,200
2021/09/24 414 415 411 413 5,800
2021/09/22 411 412 411 412 700
2021/09/21 412 412 411 411 2,500
2021/09/17 413 413 412 413 1,600
2021/09/16 412 413 412 412 2,700
2021/09/15 409 413 409 410 6,300
2021/09/14 409 411 409 410 6,100
2021/09/13 413 415 410 410 4,900
2021/09/10 413 414 411 414 4,200
2021/09/09 411 413 411 411 300
2021/09/08 412 412 411 411 1,800
2021/09/07 411 411 410 410 1,600
2021/09/06 411 411 410 410 2,400
2021/09/03 409 412 409 410 1,400
2021/09/02 413 413 409 409 2,100
2021/09/01 413 415 410 411 3,700
2021/08/31 412 413 411 411 400
2021/08/30 410 414 407 410 4,200
2021/08/27 408 408 405 406 4,300
2021/08/26 409 409 408 408 400
2021/08/25 409 409 407 409 500
2021/08/24 409 409 409 409 600
2021/08/23 411 411 406 407 4,100
2021/08/20 408 408 403 404 5,300
2021/08/19 409 409 408 408 900
2021/08/18 410 411 408 408 1,000
2021/08/17 410 412 408 410 1,000
2021/08/16 413 413 410 410 2,800
2021/08/13 411 412 410 412 3,100
2021/08/12 412 412 412 412 600
2021/08/11 414 414 409 411 3,600
2021/08/10 412 414 410 414 4,700
2021/08/06 410 411 410 410 600
2021/08/05 411 411 410 411 5,200
2021/08/04 411 411 411 411 1,400
2021/08/03 408 410 408 410 3,100
2021/08/02 412 412 407 408 3,000
2021/07/30 407 413 407 413 2,700
2021/07/29 411 411 407 407 1,100
2021/07/28 411 411 411 411 600
2021/07/27 409 411 409 411 1,700
2021/07/26 408 409 408 409 1,700
2021/07/21 409 410 409 409 10,400
2021/07/20 410 410 408 410 10,000
2021/07/19 411 412 410 410 4,500
2021/07/16 412 412 410 411 7,500
2021/07/15 413 413 411 412 5,600
2021/07/14 411 413 411 412 2,100
2021/07/13 414 414 412 413 6,000
2021/07/12 417 417 412 414 8,700
2021/07/09 410 414 408 412 10,800
2021/07/08 415 415 412 412 1,800
2021/07/07 412 415 412 415 1,600
2021/07/06 415 416 414 416 800
2021/07/05 419 419 415 415 1,600
2021/07/02 416 417 416 417 1,100
2021/07/01 414 418 414 416 3,700
2021/06/30 413 415 410 414 3,100
2021/06/29 413 419 406 413 17,400
2021/06/28 421 422 418 419 47,100
2021/06/25 421 424 421 422 5,900
2021/06/24 424 425 420 421 8,000
2021/06/23 428 430 423 426 5,500
2021/06/22 430 433 428 428 1,400
2021/06/21 430 433 427 429 3,700
2021/06/18 439 439 430 435 6,200
2021/06/17 430 431 429 431 4,100
2021/06/16 430 430 429 430 1,000
2021/06/15 429 432 427 429 2,100
2021/06/14 434 434 428 430 4,500
2021/06/11 433 434 432 434 1,000
2021/06/10 432 434 430 433 3,200
2021/06/09 434 439 428 431 6,200
2021/06/08 429 433 426 432 2,200
2021/06/07 426 430 425 426 4,200
2021/06/04 421 424 421 424 2,900
2021/06/03 421 423 418 422 20,800
2021/06/02 419 420 419 420 2,300
2021/06/01 418 419 418 418 1,100
2021/05/31 414 418 414 418 2,500
2021/05/28 415 418 415 417 1,200
2021/05/27 417 417 415 415 1,300
2021/05/26 416 420 414 415 5,500
2021/05/25 417 419 416 418 1,000
2021/05/24 420 420 416 417 4,200
2021/05/21 420 420 416 420 2,000
2021/05/20 416 419 415 419 8,400
2021/05/19 415 416 415 416 1,500
2021/05/18 417 417 413 414 8,500
2021/05/17 416 417 414 414 2,200
2021/05/14 415 416 413 415 500
2021/05/13 413 415 412 413 2,800
2021/05/12 415 417 413 413 5,300
2021/05/11 415 420 415 415 7,800
2021/05/10 414 418 413 415 4,800
2021/05/07 418 419 413 415 12,700
2021/05/06 417 417 414 416 2,700
2021/04/30 415 416 414 415 9,500
2021/04/28 418 419 415 415 8,400
2021/04/27 423 423 415 417 8,300
2021/04/26 423 423 417 421 3,700
2021/04/23 416 420 416 418 3,400
2021/04/22 419 421 415 418 12,000
2021/04/21 418 419 416 419 3,200
2021/04/20 427 427 419 420 11,400
2021/04/19 425 427 422 427 2,300
2021/04/16 422 428 415 428 17,900
2021/04/15 421 422 419 420 2,700
2021/04/14 419 422 419 421 1,700
2021/04/13 423 423 419 420 6,800
2021/04/12 428 429 421 424 13,700
2021/04/09 423 423 418 422 9,500
2021/04/08 423 425 421 423 1,400
2021/04/07 418 426 418 423 3,400
2021/04/06 424 424 418 418 10,700
2021/04/05 422 427 422 424 3,500
2021/04/02 424 429 421 423 7,300
2021/04/01 421 425 421 424 1,600
2021/03/31 425 426 419 420 12,700
2021/03/30 425 429 421 426 8,800
2021/03/29 429 429 424 424 1,800
2021/03/26 422 430 422 422 7,800
2021/03/25 424 433 424 427 1,100
2021/03/24 428 436 425 425 8,000
2021/03/23 430 435 428 428 3,600
2021/03/22 433 433 430 430 10,700
2021/03/19 426 433 426 431 4,100
2021/03/18 434 434 427 427 2,200
2021/03/17 434 434 425 431 3,400
2021/03/16 433 435 425 435 3,300
2021/03/15 422 430 422 427 2,500
2021/03/12 425 426 422 422 4,000
2021/03/11 422 429 422 425 2,200
2021/03/10 422 424 421 422 1,200
2021/03/09 420 423 420 423 2,000
2021/03/08 420 422 419 419 1,600
2021/03/05 422 422 418 421 1,500
2021/03/04 417 420 417 418 1,800
2021/03/03 419 420 417 419 900
2021/03/02 420 422 417 419 2,300
2021/03/01 416 422 416 416 3,600
2021/02/26 420 420 412 416 19,100
2021/02/25 424 424 420 422 1,900
2021/02/24 423 425 420 424 6,800
2021/02/22 430 440 420 421 13,800
2021/02/19 428 430 425 429 2,100
2021/02/18 435 435 428 428 2,100
2021/02/17 430 435 428 435 2,600
2021/02/16 428 430 425 430 2,400
2021/02/15 425 429 425 428 1,400
2021/02/12 425 429 423 424 2,000
2021/02/10 420 428 420 426 3,300
2021/02/09 422 423 420 420 1,600
2021/02/08 421 429 421 422 3,000
2021/02/05 421 427 419 421 4,500
2021/02/04 422 422 417 421 2,000
2021/02/03 422 422 420 422 1,000
2021/02/02 427 427 422 422 1,000
2021/02/01 419 425 419 422 800
2021/01/29 423 423 418 418 3,200
2021/01/28 418 423 417 417 800
2021/01/27 429 429 417 417 2,300
2021/01/26 420 426 419 426 2,000
2021/01/25 419 422 419 420 1,000
2021/01/22 418 425 418 419 900
2021/01/21 438 438 417 420 9,600
2021/01/20 423 430 423 430 1,300
2021/01/19 427 428 423 425 1,300
2021/01/18 420 420 419 419 1,500
2021/01/15 427 427 421 422 2,800
2021/01/14 426 426 420 421 2,200
2021/01/13 426 430 425 426 2,800
2021/01/12 431 435 426 429 2,500
2021/01/08 425 429 425 427 1,100
2021/01/07 422 427 422 425 800
2021/01/06 419 427 419 422 2,400
2021/01/05 418 420 416 419 1,600
2021/01/04 432 432 416 420 5,000

このページの先頭へ