6547 (株)グリーンズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	520	520	505	507	26,100	507
2021-12-29	506	533	506	520	119,000	520
2021-12-28	550	557	550	555	60,100	555
2021-12-27	545	549	532	548	54,300	548
2021-12-24	536	546	533	542	52,200	542
2021-12-23	543	553	533	535	86,900	535
2021-12-22	535	548	534	540	63,600	540
2021-12-21	528	536	521	530	42,300	530
2021-12-20	535	539	527	528	28,100	528
2021-12-17	535	546	534	539	29,300	539
2021-12-16	540	545	533	543	20,700	543
2021-12-15	535	542	531	540	21,000	540
2021-12-14	537	537	531	535	25,100	535
2021-12-13	549	549	535	539	18,100	539
2021-12-10	542	542	531	533	27,200	533
2021-12-09	549	554	545	548	23,200	548
2021-12-08	545	554	535	550	38,000	550
2021-12-07	540	550	538	545	56,800	545
2021-12-06	520	536	510	531	61,500	531
2021-12-03	482	520	482	520	95,200	520
2021-12-02	501	508	482	486	60,000	486
2021-12-01	485	509	476	504	83,500	504
2021-11-30	512	522	487	488	83,900	488
2021-11-29	519	524	503	512	145,800	512
2021-11-26	554	559	533	540	76,200	540
2021-11-25	555	561	551	561	20,700	561
2021-11-24	555	559	546	552	41,400	552
2021-11-22	544	557	540	557	41,400	557
2021-11-19	548	557	536	553	57,500	553
2021-11-18	537	550	534	546	54,600	546
2021-11-17	544	544	530	531	24,100	531
2021-11-16	539	549	536	540	26,300	540
2021-11-15	544	544	526	536	36,400	536
2021-11-12	533	538	530	536	27,500	536
2021-11-11	547	550	531	538	24,300	538
2021-11-10	550	551	536	544	30,300	544
2021-11-09	555	560	544	551	35,400	551
2021-11-08	545	568	545	552	50,900	552
2021-11-05	536	543	532	540	18,300	540
2021-11-04	543	545	535	543	29,900	543
2021-11-02	539	550	536	542	41,500	542
2021-11-01	544	546	535	540	18,300	540
2021-10-29	540	546	535	539	29,800	539
2021-10-28	528	544	522	540	46,900	540
2021-10-27	547	547	524	531	71,900	531
2021-10-26	538	551	536	543	27,500	543
2021-10-25	533	540	520	536	56,000	536
2021-10-22	531	534	521	533	23,900	533
2021-10-21	543	556	529	531	61,500	531
2021-10-20	533	553	529	543	88,000	543
2021-10-19	543	545	530	533	30,400	533
2021-10-18	551	564	537	538	42,800	538
2021-10-15	549	555	537	554	41,100	554
2021-10-14	539	542	529	538	17,200	538
2021-10-13	546	550	532	539	29,900	539
2021-10-12	559	559	542	549	30,100	549
2021-10-11	550	565	541	556	50,200	556
2021-10-08	526	546	519	542	65,500	542
2021-10-07	533	540	515	522	93,000	522
2021-10-06	550	550	525	540	132,300	540
2021-10-05	541	551	521	542	72,600	542
2021-10-04	550	569	528	550	97,700	550
2021-10-01	530	532	511	525	118,900	525
2021-09-30	504	544	496	527	193,000	527
2021-09-29	450	507	446	505	484,300	505
2021-09-28	555	560	485	485	501,200	485
2021-09-27	567	605	567	585	176,500	585
2021-09-24	560	575	556	569	107,700	569
2021-09-22	548	555	538	543	60,900	543
2021-09-21	529	554	520	550	98,800	550
2021-09-17	537	552	534	545	41,100	545
2021-09-16	564	564	530	544	100,900	544
2021-09-15	574	574	554	562	89,300	562
2021-09-14	566	576	558	575	82,500	575
2021-09-13	553	560	545	560	49,800	560
2021-09-10	549	557	540	557	64,300	557
2021-09-09	548	556	545	549	43,900	549
2021-09-08	545	558	541	549	75,300	549
2021-09-07	548	550	532	549	66,000	549
2021-09-06	542	562	526	541	146,700	541
2021-09-03	508	523	502	522	57,900	522
2021-09-02	504	512	494	511	53,000	511
2021-09-01	489	506	486	506	74,000	506
2021-08-31	492	492	477	488	45,500	488
2021-08-30	495	496	487	493	58,100	493
2021-08-27	488	493	477	488	47,700	488
2021-08-26	484	498	484	493	52,100	493
2021-08-25	498	499	475	483	92,100	483
2021-08-24	460	487	459	484	152,200	484
2021-08-23	438	454	438	452	51,300	452
2021-08-20	440	447	431	433	99,100	433
2021-08-19	460	466	440	440	127,300	440
2021-08-18	455	465	436	465	164,300	465
2021-08-17	507	510	452	457	347,500	457
2021-08-16	511	526	504	505	167,600	505
2021-08-13	558	558	540	546	39,900	546
2021-08-12	567	568	556	560	53,000	560
2021-08-11	561	568	556	567	42,900	567
2021-08-10	537	563	535	562	97,200	562
2021-08-06	522	535	517	530	50,600	530
2021-08-05	531	535	519	522	66,500	522
2021-08-04	536	537	513	525	97,100	525
2021-08-03	548	554	536	536	59,700	536
2021-08-02	547	558	539	556	53,700	556
2021-07-30	555	558	544	549	56,200	549
2021-07-29	569	572	559	559	49,000	559
2021-07-28	585	587	564	569	62,600	569
2021-07-27	584	595	581	594	47,700	594
2021-07-26	581	596	577	584	80,900	584
2021-07-21	563	580	563	571	33,400	571
2021-07-20	556	577	552	560	109,100	560
2021-07-19	581	585	565	566	95,800	566
2021-07-16	590	596	588	591	18,600	591
2021-07-15	597	598	583	591	87,000	591
2021-07-14	608	609	598	600	52,900	600
2021-07-13	619	619	606	608	46,900	608
2021-07-12	607	614	597	614	78,400	614
2021-07-09	580	608	579	607	97,300	607
2021-07-08	595	595	578	588	98,200	588
2021-07-07	619	628	600	600	118,400	600
2021-07-06	611	631	606	625	111,000	625
2021-07-05	595	615	594	611	70,500	611
2021-07-02	581	606	581	594	69,400	594
2021-07-01	584	584	575	579	45,300	579
2021-06-30	594	599	580	585	81,900	585
2021-06-29	600	600	583	592	50,400	592
2021-06-28	604	606	598	601	42,800	601
2021-06-25	596	603	588	597	96,700	597
2021-06-24	611	612	585	586	141,700	586
2021-06-23	615	623	609	616	77,100	616
2021-06-22	617	627	608	616	118,300	616
2021-06-21	591	621	591	610	156,100	610
2021-06-18	633	638	609	609	183,200	609
2021-06-17	620	653	612	650	242,800	650
2021-06-16	640	653	624	628	185,900	628
2021-06-15	671	671	638	640	257,900	640
2021-06-14	692	701	670	676	192,200	676
2021-06-11	709	714	673	690	369,300	690
2021-06-10	729	733	701	718	257,400	718
2021-06-09	671	737	670	728	477,300	728
2021-06-08	649	667	648	661	72,700	661
2021-06-07	659	659	633	650	175,900	650
2021-06-04	647	677	637	649	275,500	649
2021-06-03	629	661	629	649	311,600	649
2021-06-02	590	619	587	619	137,300	619
2021-06-01	586	592	571	592	77,200	592
2021-05-31	573	585	569	576	87,000	576
2021-05-28	565	565	554	564	53,500	564
2021-05-27	572	586	560	561	121,100	561
2021-05-26	535	565	527	562	117,000	562
2021-05-25	543	543	533	535	55,600	535
2021-05-24	543	547	528	540	68,600	540
2021-05-21	536	545	530	543	62,400	543
2021-05-20	543	550	529	532	53,900	532
2021-05-19	543	543	525	537	79,800	537
2021-05-18	515	552	512	543	135,600	543
2021-05-17	516	532	502	505	104,900	505
2021-05-14	502	530	502	516	140,100	516
2021-05-13	542	547	532	532	76,900	532
2021-05-12	580	580	542	545	143,500	545
2021-05-11	589	590	573	576	66,100	576
2021-05-10	598	606	589	592	57,900	592
2021-05-07	594	605	587	598	80,500	598
2021-05-06	584	592	578	587	71,300	587
2021-04-30	567	585	564	574	49,300	574
2021-04-28	591	591	565	565	98,700	565
2021-04-27	586	607	574	595	150,500	595
2021-04-26	568	596	563	581	196,500	581
2021-04-23	563	564	542	552	103,100	552
2021-04-22	536	559	532	554	111,600	554
2021-04-21	530	550	523	530	191,600	530
2021-04-20	529	531	519	520	105,100	520
2021-04-19	542	548	529	534	67,600	534
2021-04-16	539	547	528	543	67,100	543
2021-04-15	554	558	538	542	43,500	542
2021-04-14	555	556	546	553	37,900	553
2021-04-13	563	569	552	555	47,000	555
2021-04-12	563	567	555	563	53,000	563
2021-04-09	555	565	552	564	48,100	564
2021-04-08	577	584	554	557	66,300	557
2021-04-07	581	583	577	581	39,000	581
2021-04-06	588	595	569	581	54,800	581
2021-04-05	579	586	579	585	31,700	585
2021-04-02	568	578	565	575	81,000	575
2021-04-01	583	585	561	568	98,500	568
2021-03-31	597	597	583	590	50,800	590
2021-03-30	584	604	582	595	50,800	595
2021-03-29	610	617	583	593	93,700	593
2021-03-26	592	611	591	610	96,500	610
2021-03-25	571	596	570	589	83,100	589
2021-03-24	608	616	564	570	229,400	570
2021-03-23	644	646	610	617	153,300	617
2021-03-22	627	654	625	643	149,000	643
2021-03-19	641	646	627	637	107,100	637
2021-03-18	650	657	642	650	84,500	650
2021-03-17	630	664	625	655	137,900	655
2021-03-16	645	648	633	640	105,700	640
2021-03-15	629	641	624	640	126,100	640
2021-03-12	626	631	614	622	180,400	622
2021-03-11	628	642	627	631	64,600	631
2021-03-10	630	644	626	635	57,700	635
2021-03-09	621	646	611	639	97,700	639
2021-03-08	646	656	624	629	125,000	629
2021-03-05	644	647	614	636	184,300	636
2021-03-04	657	659	629	653	189,600	653
2021-03-03	627	665	623	657	248,000	657
2021-03-02	630	649	605	613	207,000	613
2021-03-01	659	660	616	636	254,100	636
2021-02-26	634	655	610	642	288,100	642
2021-02-25	620	649	607	644	287,500	644
2021-02-24	578	633	573	600	481,400	600
2021-02-22	544	580	544	573	177,000	573
2021-02-19	535	544	522	535	100,600	535
2021-02-18	558	559	531	540	106,200	540
2021-02-17	508	561	508	552	321,500	552
2021-02-16	506	510	498	507	79,400	507
2021-02-15	498	516	497	505	96,600	505
2021-02-12	508	517	498	511	60,800	511
2021-02-10	503	513	498	508	81,900	508
2021-02-09	522	522	496	506	120,000	506
2021-02-08	523	539	519	525	146,100	525
2021-02-05	491	522	490	519	216,800	519
2021-02-04	494	497	482	486	85,900	486
2021-02-03	475	499	475	493	155,100	493
2021-02-02	458	475	455	473	73,000	473
2021-02-01	454	460	450	453	34,700	453
2021-01-29	466	470	453	454	84,500	454
2021-01-28	451	472	451	466	222,600	466
2021-01-27	463	468	457	458	75,000	458
2021-01-26	467	469	457	463	69,900	463
2021-01-25	456	467	450	465	115,300	465
2021-01-22	455	463	447	449	76,400	449
2021-01-21	456	458	450	455	50,500	455
2021-01-20	449	456	445	456	93,200	456
2021-01-19	434	448	431	446	76,400	446
2021-01-18	441	444	432	436	60,800	436
2021-01-15	451	451	441	444	34,300	444
2021-01-14	441	452	438	445	87,400	445
2021-01-13	439	443	432	441	41,700	441
2021-01-12	441	441	434	436	32,000	436
2021-01-08	435	439	427	439	72,000	439
2021-01-07	447	449	431	433	58,900	433
2021-01-06	426	443	420	443	99,400	443
2021-01-05	425	427	416	418	68,000	418
2021-01-04	447	447	425	427	100,900	427

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6547 (株)グリーンズ の時系列データ [2021年度]

6547 (株)グリーンズの時系列データ [2021年度]