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
2022/12/30 540 543 511 540 13,400
2022/12/29 543 543 510 533 31,600
2022/12/28 553 564 543 545 49,300
2022/12/27 543 568 540 561 28,300
2022/12/26 564 564 510 533 57,900
2022/12/23 600 603 574 574 14,500
2022/12/22 580 605 580 600 31,500
2022/12/21 574 578 561 578 7,900
2022/12/20 576 577 555 573 14,300
2022/12/19 560 569 558 568 19,700
2022/12/16 556 560 555 558 7,400
2022/12/15 548 556 543 556 6,300
2022/12/14 545 556 538 556 16,000
2022/12/13 540 554 530 545 19,800
2022/12/12 543 543 531 540 3,500
2022/12/09 532 550 530 543 14,200
2022/12/08 528 535 528 534 9,900
2022/12/07 524 526 523 526 2,000
2022/12/06 525 526 523 526 1,100
2022/12/05 526 527 521 527 1,400
2022/12/02 523 526 521 525 1,400
2022/12/01 522 525 520 521 3,700
2022/11/30 523 524 522 522 1,900
2022/11/29 520 524 519 520 2,800
2022/11/28 520 523 519 519 2,400
2022/11/25 520 522 517 522 4,500
2022/11/24 518 524 518 522 4,500
2022/11/22 521 530 518 522 6,300
2022/11/21 513 525 513 519 8,100
2022/11/18 509 516 509 516 3,700
2022/11/17 501 511 498 507 6,600
2022/11/16 502 507 502 502 8,300
2022/11/15 506 508 503 505 4,500
2022/11/14 513 519 508 508 7,600
2022/11/11 535 535 511 512 22,800
2022/11/10 539 543 528 537 32,100
2022/11/09 524 540 523 535 17,500
2022/11/08 526 529 521 529 12,000
2022/11/07 511 527 511 516 20,200
2022/11/04 506 510 506 510 7,000
2022/11/02 505 509 505 508 14,400
2022/11/01 506 508 502 506 13,900
2022/10/31 506 507 501 506 18,300
2022/10/28 505 506 500 506 6,400
2022/10/27 503 506 503 505 3,800
2022/10/26 503 507 501 501 8,100
2022/10/25 500 505 500 503 10,200
2022/10/24 507 507 499 500 22,000
2022/10/21 507 507 504 506 4,800
2022/10/20 501 508 501 507 11,500
2022/10/19 504 507 502 504 10,800
2022/10/18 502 508 502 506 16,200
2022/10/17 503 504 496 504 16,000
2022/10/14 510 510 497 498 11,400
2022/10/13 505 510 505 507 14,300
2022/10/12 494 506 487 505 30,500
2022/10/11 474 492 474 492 41,300
2022/10/07 472 478 471 474 15,300
2022/10/06 473 478 469 472 10,700
2022/10/05 467 478 464 476 14,500
2022/10/04 458 482 455 464 21,700
2022/10/03 449 455 448 455 6,800
2022/09/30 452 459 443 446 26,300
2022/09/29 442 462 442 449 31,800
2022/09/28 438 442 436 436 18,600
2022/09/27 440 444 435 437 6,700
2022/09/26 442 442 435 435 12,200
2022/09/22 432 441 431 439 6,300
2022/09/21 439 439 432 432 6,600
2022/09/20 431 436 428 436 3,700
2022/09/16 435 435 429 430 4,100
2022/09/15 421 435 421 435 9,900
2022/09/14 420 423 420 423 2,900
2022/09/13 422 422 420 421 2,100
2022/09/12 425 425 421 421 3,000
2022/09/09 421 424 421 422 3,000
2022/09/08 425 425 421 422 3,500
2022/09/07 429 429 422 422 2,600
2022/09/06 426 427 425 427 1,200
2022/09/05 428 429 427 427 1,400
2022/09/02 430 430 421 426 1,600
2022/09/01 423 430 423 430 3,100
2022/08/31 425 426 423 423 1,000
2022/08/30 425 425 425 425 200
2022/08/29 421 427 421 424 1,800
2022/08/26 429 430 425 426 2,800
2022/08/25 431 431 425 429 1,900
2022/08/24 428 430 426 428 2,400
2022/08/23 429 429 426 427 1,500
2022/08/22 429 429 428 428 2,000
2022/08/19 423 428 423 428 1,200
2022/08/18 431 431 420 420 2,900
2022/08/17 428 434 423 428 4,900
2022/08/16 441 441 419 430 23,600
2022/08/15 419 438 419 435 11,500
2022/08/12 433 433 418 421 11,400
2022/08/10 417 418 415 415 1,300
2022/08/09 414 419 414 417 1,900
2022/08/08 417 417 413 416 900
2022/08/05 417 417 415 415 400
2022/08/04 414 415 414 414 2,400
2022/08/03 416 416 414 414 1,200
2022/08/02 415 416 413 416 1,000
2022/08/01 416 420 414 414 4,400
2022/07/29 418 418 417 417 400
2022/07/28 419 419 416 416 3,400
2022/07/27 421 421 417 417 800
2022/07/26 415 421 415 421 1,200
2022/07/25 419 419 417 418 1,400
2022/07/22 420 420 415 415 2,200
2022/07/21 419 420 419 419 1,800
2022/07/20 421 424 421 424 1,500
2022/07/19 420 420 415 419 2,500
2022/07/15 416 419 415 419 900
2022/07/14 412 416 399 416 8,900
2022/07/13 422 422 408 416 8,200
2022/07/12 424 424 422 422 300
2022/07/11 423 424 419 424 4,600
2022/07/08 423 423 422 423 400
2022/07/07 419 433 419 423 2,300
2022/07/06 427 427 419 419 2,300
2022/07/05 430 430 427 428 900
2022/07/04 435 435 430 430 2,600
2022/07/01 433 433 431 433 1,800
2022/06/30 434 436 431 433 5,700
2022/06/29 444 444 420 436 38,000
2022/06/28 436 440 428 438 114,500
2022/06/27 434 434 430 432 17,900
2022/06/24 429 432 425 432 10,400
2022/06/23 431 431 428 430 7,100
2022/06/22 432 434 432 432 1,300
2022/06/21 438 438 431 431 3,400
2022/06/20 431 436 428 436 14,500
2022/06/17 430 430 417 430 16,200
2022/06/16 441 443 439 439 4,400
2022/06/15 444 445 442 443 3,100
2022/06/14 444 445 440 445 8,200
2022/06/13 447 447 443 446 5,000
2022/06/10 448 449 447 447 1,700
2022/06/09 440 450 440 448 15,900
2022/06/08 437 439 437 439 6,800
2022/06/07 438 438 435 435 5,300
2022/06/06 437 439 437 438 1,800
2022/06/03 440 441 432 437 6,600
2022/06/02 440 440 439 440 4,300
2022/06/01 436 437 435 437 3,400
2022/05/31 434 439 434 436 4,800
2022/05/30 433 436 433 435 3,100
2022/05/27 431 437 430 437 5,700
2022/05/26 437 437 431 431 2,100
2022/05/25 437 437 428 428 4,500
2022/05/24 430 437 428 435 2,500
2022/05/23 433 433 430 430 2,900
2022/05/20 428 430 428 430 6,000
2022/05/19 422 425 422 425 7,300
2022/05/18 424 424 422 422 500
2022/05/17 421 423 420 423 1,100
2022/05/16 423 423 421 421 300
2022/05/13 418 424 418 421 1,900
2022/05/12 425 425 420 421 3,100
2022/05/11 422 425 422 425 2,400
2022/05/10 425 425 422 423 1,600
2022/05/09 429 429 422 425 3,600
2022/05/06 425 425 422 424 1,800
2022/05/02 422 425 422 424 1,200
2022/04/28 424 426 420 422 6,100
2022/04/27 424 424 424 424 600
2022/04/26 424 424 424 424 1,400
2022/04/25 423 425 423 424 700
2022/04/22 424 424 422 423 1,500
2022/04/21 424 425 420 425 3,100
2022/04/20 424 424 420 424 800
2022/04/19 424 426 414 424 2,700
2022/04/18 426 426 419 424 1,500
2022/04/15 424 426 420 426 3,600
2022/04/14 417 424 417 419 3,500
2022/04/13 417 419 415 419 1,700
2022/04/12 419 420 417 417 1,000
2022/04/11 420 422 417 419 3,000
2022/04/08 419 419 417 419 3,200
2022/04/07 419 420 417 417 1,900
2022/04/05 420 420 419 419 2,400
2022/04/04 419 420 415 419 4,600
2022/04/01 411 420 411 418 4,700
2022/03/31 410 415 409 410 9,900
2022/03/30 405 411 405 410 12,800
2022/03/29 405 406 404 404 2,400
2022/03/28 407 408 405 406 11,100
2022/03/25 405 408 405 408 1,000
2022/03/24 402 407 402 405 600
2022/03/23 408 408 396 402 7,800
2022/03/22 410 410 407 408 3,000
2022/03/18 408 411 407 410 2,500
2022/03/17 406 410 406 406 3,600
2022/03/16 406 406 404 406 1,900
2022/03/15 404 405 404 405 400
2022/03/14 402 405 399 402 4,900
2022/03/11 400 402 400 402 200
2022/03/10 400 400 399 400 300
2022/03/09 399 400 398 399 1,400
2022/03/08 399 401 398 398 1,500
2022/03/07 401 401 398 398 1,700
2022/03/04 400 400 399 399 1,500
2022/03/03 400 400 399 400 800
2022/03/02 400 400 398 399 800
2022/03/01 399 401 399 399 2,100
2022/02/28 398 400 398 399 400
2022/02/25 399 400 398 398 1,200
2022/02/24 400 402 398 398 4,900
2022/02/22 400 402 400 402 5,900
2022/02/21 405 405 401 403 3,100
2022/02/18 400 404 400 404 2,000
2022/02/17 398 401 398 400 1,200
2022/02/16 399 400 395 398 6,800
2022/02/15 399 407 395 399 13,800
2022/02/14 400 404 400 404 5,800
2022/02/10 404 404 401 401 800
2022/02/09 401 401 401 401 200
2022/02/08 403 403 401 401 700
2022/02/07 403 403 403 403 500
2022/02/04 399 403 399 402 1,000
2022/02/03 398 402 398 399 600
2022/02/02 403 403 396 400 6,500
2022/02/01 402 402 399 402 2,100
2022/01/31 398 403 398 399 1,600
2022/01/28 400 401 398 399 2,600
2022/01/27 401 401 399 401 7,700
2022/01/26 400 402 397 401 4,000
2022/01/25 403 404 398 401 10,800
2022/01/24 403 406 402 404 1,900
2022/01/21 406 408 402 403 6,600
2022/01/20 404 408 402 408 6,900
2022/01/19 406 406 400 404 7,600
2022/01/18 407 407 407 407 1,300
2022/01/17 406 407 405 406 900
2022/01/14 406 407 400 407 10,200
2022/01/13 407 410 406 409 1,900
2022/01/12 407 410 407 407 1,700
2022/01/11 404 409 404 408 1,400
2022/01/07 405 406 404 405 900
2022/01/06 404 406 403 405 2,800
2022/01/05 406 407 405 406 1,900
2022/01/04 409 409 404 407 5,600

このページの先頭へ