6547 (株)グリーンズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,215 | 2,327 | 2,205 | 2,294 | 106,300 | 2,294 |
| 2024-05-01 | 2,219 | 2,250 | 2,195 | 2,217 | 147,200 | 2,217 |
| 2024-04-30 | 2,179 | 2,239 | 2,165 | 2,239 | 127,300 | 2,239 |
| 2024-04-26 | 2,141 | 2,154 | 2,088 | 2,146 | 158,300 | 2,146 |
| 2024-04-25 | 2,230 | 2,233 | 2,090 | 2,099 | 210,800 | 2,099 |
| 2024-04-24 | 2,185 | 2,239 | 2,160 | 2,231 | 127,500 | 2,231 |
| 2024-04-23 | 2,119 | 2,180 | 2,119 | 2,157 | 82,900 | 2,157 |
| 2024-04-22 | 2,145 | 2,159 | 2,068 | 2,088 | 135,600 | 2,088 |
| 2024-04-19 | 2,205 | 2,231 | 2,101 | 2,124 | 150,300 | 2,124 |
| 2024-04-18 | 2,100 | 2,205 | 2,080 | 2,184 | 107,200 | 2,184 |
| 2024-04-17 | 2,160 | 2,203 | 2,102 | 2,102 | 149,000 | 2,102 |
| 2024-04-16 | 2,180 | 2,210 | 2,144 | 2,164 | 116,200 | 2,164 |
| 2024-04-15 | 2,241 | 2,259 | 2,184 | 2,209 | 107,800 | 2,209 |
| 2024-04-12 | 2,279 | 2,308 | 2,223 | 2,265 | 105,700 | 2,265 |
| 2024-04-11 | 2,279 | 2,305 | 2,264 | 2,279 | 81,900 | 2,279 |
| 2024-04-10 | 2,356 | 2,365 | 2,303 | 2,304 | 61,400 | 2,304 |
| 2024-04-09 | 2,328 | 2,382 | 2,327 | 2,346 | 81,700 | 2,346 |
| 2024-04-08 | 2,317 | 2,386 | 2,300 | 2,317 | 121,700 | 2,317 |
| 2024-04-05 | 2,302 | 2,350 | 2,237 | 2,286 | 151,800 | 2,286 |
| 2024-04-04 | 2,368 | 2,419 | 2,331 | 2,352 | 89,600 | 2,352 |
| 2024-04-03 | 2,324 | 2,381 | 2,307 | 2,340 | 74,400 | 2,340 |
| 2024-04-02 | 2,385 | 2,400 | 2,322 | 2,361 | 77,900 | 2,361 |
| 2024-04-01 | 2,455 | 2,455 | 2,360 | 2,363 | 103,800 | 2,363 |
| 2024-03-29 | 2,421 | 2,468 | 2,409 | 2,442 | 80,200 | 2,442 |
| 2024-03-28 | 2,471 | 2,503 | 2,378 | 2,398 | 120,600 | 2,398 |
| 2024-03-27 | 2,428 | 2,503 | 2,384 | 2,488 | 232,100 | 2,488 |
| 2024-03-26 | 2,528 | 2,566 | 2,483 | 2,522 | 131,100 | 2,522 |
| 2024-03-25 | 2,380 | 2,547 | 2,375 | 2,505 | 251,800 | 2,505 |
| 2024-03-22 | 2,393 | 2,459 | 2,351 | 2,403 | 190,800 | 2,403 |
| 2024-03-21 | 2,434 | 2,434 | 2,333 | 2,388 | 205,500 | 2,388 |
| 2024-03-19 | 2,436 | 2,505 | 2,353 | 2,420 | 171,800 | 2,420 |
| 2024-03-18 | 2,404 | 2,420 | 2,356 | 2,373 | 133,200 | 2,373 |
| 2024-03-15 | 2,350 | 2,445 | 2,301 | 2,420 | 159,000 | 2,420 |
| 2024-03-14 | 2,287 | 2,386 | 2,277 | 2,365 | 233,300 | 2,365 |
| 2024-03-13 | 2,223 | 2,319 | 2,204 | 2,300 | 140,800 | 2,300 |
| 2024-03-12 | 2,102 | 2,215 | 2,098 | 2,210 | 119,700 | 2,210 |
| 2024-03-11 | 2,170 | 2,182 | 2,081 | 2,098 | 152,700 | 2,098 |
| 2024-03-08 | 2,187 | 2,290 | 2,112 | 2,205 | 189,200 | 2,205 |
| 2024-03-07 | 2,216 | 2,244 | 2,158 | 2,236 | 163,200 | 2,236 |
| 2024-03-06 | 2,069 | 2,210 | 2,047 | 2,198 | 165,600 | 2,198 |
| 2024-03-05 | 2,026 | 2,066 | 1,986 | 2,066 | 69,900 | 2,066 |
| 2024-03-04 | 2,021 | 2,079 | 1,989 | 2,026 | 113,700 | 2,026 |
| 2024-03-01 | 2,068 | 2,068 | 1,998 | 2,009 | 162,200 | 2,009 |
| 2024-02-29 | 2,030 | 2,074 | 2,016 | 2,048 | 79,600 | 2,048 |
| 2024-02-28 | 2,065 | 2,098 | 2,028 | 2,028 | 128,900 | 2,028 |
| 2024-02-27 | 2,145 | 2,153 | 2,067 | 2,067 | 114,400 | 2,067 |
| 2024-02-26 | 2,232 | 2,232 | 2,143 | 2,143 | 123,500 | 2,143 |
| 2024-02-22 | 2,231 | 2,276 | 2,150 | 2,217 | 153,300 | 2,217 |
| 2024-02-21 | 2,242 | 2,268 | 2,187 | 2,218 | 149,900 | 2,218 |
| 2024-02-20 | 2,225 | 2,313 | 2,217 | 2,239 | 170,500 | 2,239 |
| 2024-02-19 | 2,030 | 2,230 | 2,002 | 2,225 | 239,500 | 2,225 |
| 2024-02-16 | 1,909 | 2,038 | 1,883 | 2,030 | 262,800 | 2,030 |
| 2024-02-15 | 2,078 | 2,083 | 1,860 | 1,874 | 499,100 | 1,874 |
| 2024-02-14 | 2,149 | 2,340 | 2,078 | 2,078 | 664,800 | 2,078 |
| 2024-02-13 | 2,080 | 2,115 | 2,022 | 2,054 | 199,500 | 2,054 |
| 2024-02-09 | 2,014 | 2,087 | 2,012 | 2,049 | 94,200 | 2,049 |
| 2024-02-08 | 2,051 | 2,072 | 2,013 | 2,028 | 65,500 | 2,028 |
| 2024-02-07 | 2,072 | 2,078 | 2,027 | 2,049 | 146,700 | 2,049 |
| 2024-02-06 | 2,122 | 2,122 | 2,075 | 2,093 | 82,300 | 2,093 |
| 2024-02-05 | 2,183 | 2,183 | 2,101 | 2,126 | 120,600 | 2,126 |
| 2024-02-02 | 2,157 | 2,181 | 2,138 | 2,174 | 81,000 | 2,174 |
| 2024-02-01 | 2,150 | 2,150 | 2,100 | 2,125 | 62,000 | 2,125 |
| 2024-01-31 | 2,082 | 2,157 | 2,074 | 2,142 | 99,800 | 2,142 |
| 2024-01-30 | 2,090 | 2,104 | 2,054 | 2,082 | 108,200 | 2,082 |
| 2024-01-29 | 1,997 | 2,076 | 1,980 | 2,067 | 91,500 | 2,067 |
| 2024-01-26 | 2,012 | 2,021 | 1,962 | 1,964 | 64,400 | 1,964 |
| 2024-01-25 | 2,010 | 2,023 | 1,993 | 2,017 | 45,100 | 2,017 |
| 2024-01-24 | 2,019 | 2,037 | 2,000 | 2,004 | 43,900 | 2,004 |
| 2024-01-23 | 2,040 | 2,093 | 2,019 | 2,040 | 77,400 | 2,040 |
| 2024-01-22 | 2,000 | 2,047 | 1,971 | 2,042 | 91,200 | 2,042 |
| 2024-01-19 | 2,069 | 2,070 | 1,971 | 1,989 | 87,600 | 1,989 |
| 2024-01-18 | 1,984 | 2,072 | 1,966 | 2,057 | 147,200 | 2,057 |
| 2024-01-17 | 1,902 | 1,964 | 1,880 | 1,949 | 69,900 | 1,949 |
| 2024-01-16 | 1,892 | 1,988 | 1,890 | 1,919 | 98,300 | 1,919 |
| 2024-01-15 | 1,897 | 1,897 | 1,843 | 1,887 | 54,600 | 1,887 |
| 2024-01-12 | 1,866 | 1,903 | 1,857 | 1,881 | 52,000 | 1,881 |
| 2024-01-11 | 1,914 | 1,926 | 1,866 | 1,888 | 52,800 | 1,888 |
| 2024-01-10 | 1,909 | 1,922 | 1,874 | 1,891 | 75,200 | 1,891 |
| 2024-01-09 | 1,820 | 1,906 | 1,816 | 1,906 | 92,300 | 1,906 |
| 2024-01-05 | 1,805 | 1,829 | 1,794 | 1,795 | 57,900 | 1,795 |
| 2024-01-04 | 1,746 | 1,817 | 1,736 | 1,789 | 71,000 | 1,789 |
分割・併合履歴 ： なし
