6547 (株)グリーンズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,064 | 1,083 | 1,041 | 1,077 | 57,900 | 1,077 |
| 2022-12-29 | 1,005 | 1,080 | 993 | 1,060 | 170,400 | 1,060 |
| 2022-12-28 | 1,020 | 1,025 | 986 | 997 | 130,500 | 997 |
| 2022-12-27 | 1,021 | 1,040 | 1,014 | 1,029 | 41,800 | 1,029 |
| 2022-12-26 | 992 | 1,021 | 991 | 1,008 | 41,000 | 1,008 |
| 2022-12-23 | 997 | 1,003 | 989 | 990 | 40,500 | 990 |
| 2022-12-22 | 1,011 | 1,027 | 1,005 | 1,009 | 46,800 | 1,009 |
| 2022-12-21 | 1,000 | 1,030 | 991 | 1,005 | 31,800 | 1,005 |
| 2022-12-20 | 1,041 | 1,042 | 988 | 1,014 | 90,700 | 1,014 |
| 2022-12-19 | 1,050 | 1,065 | 1,021 | 1,041 | 66,700 | 1,041 |
| 2022-12-16 | 1,093 | 1,114 | 1,057 | 1,061 | 64,200 | 1,061 |
| 2022-12-15 | 1,099 | 1,118 | 1,087 | 1,093 | 35,900 | 1,093 |
| 2022-12-14 | 1,105 | 1,105 | 1,066 | 1,092 | 61,300 | 1,092 |
| 2022-12-13 | 1,122 | 1,122 | 1,092 | 1,094 | 48,500 | 1,094 |
| 2022-12-12 | 1,062 | 1,124 | 1,056 | 1,120 | 64,700 | 1,120 |
| 2022-12-09 | 1,061 | 1,086 | 1,061 | 1,077 | 86,000 | 1,077 |
| 2022-12-08 | 1,054 | 1,075 | 1,037 | 1,069 | 68,100 | 1,069 |
| 2022-12-07 | 1,040 | 1,074 | 1,033 | 1,069 | 44,100 | 1,069 |
| 2022-12-06 | 1,060 | 1,060 | 1,012 | 1,046 | 62,300 | 1,046 |
| 2022-12-05 | 1,061 | 1,071 | 1,041 | 1,060 | 40,400 | 1,060 |
| 2022-12-02 | 1,062 | 1,081 | 1,038 | 1,076 | 53,900 | 1,076 |
| 2022-12-01 | 1,110 | 1,116 | 1,054 | 1,072 | 118,100 | 1,072 |
| 2022-11-30 | 1,030 | 1,128 | 1,029 | 1,121 | 380,200 | 1,121 |
| 2022-11-29 | 999 | 1,033 | 990 | 1,013 | 48,500 | 1,013 |
| 2022-11-28 | 1,005 | 1,017 | 983 | 994 | 52,900 | 994 |
| 2022-11-25 | 1,003 | 1,020 | 991 | 1,011 | 46,600 | 1,011 |
| 2022-11-24 | 1,005 | 1,020 | 989 | 1,000 | 44,100 | 1,000 |
| 2022-11-22 | 1,040 | 1,040 | 990 | 992 | 86,300 | 992 |
| 2022-11-21 | 1,066 | 1,074 | 1,040 | 1,041 | 50,400 | 1,041 |
| 2022-11-18 | 1,057 | 1,069 | 1,030 | 1,066 | 57,300 | 1,066 |
| 2022-11-17 | 983 | 1,075 | 975 | 1,057 | 191,400 | 1,057 |
| 2022-11-16 | 993 | 1,011 | 988 | 990 | 40,400 | 990 |
| 2022-11-15 | 998 | 1,041 | 981 | 990 | 127,700 | 990 |
| 2022-11-14 | 991 | 1,050 | 983 | 995 | 142,800 | 995 |
| 2022-11-11 | 1,011 | 1,015 | 966 | 998 | 79,000 | 998 |
| 2022-11-10 | 1,005 | 1,026 | 1,000 | 1,006 | 44,800 | 1,006 |
| 2022-11-09 | 1,017 | 1,030 | 1,002 | 1,019 | 82,900 | 1,019 |
| 2022-11-08 | 990 | 1,016 | 989 | 1,009 | 57,300 | 1,009 |
| 2022-11-07 | 988 | 1,004 | 956 | 1,001 | 64,700 | 1,001 |
| 2022-11-04 | 961 | 1,001 | 952 | 985 | 76,000 | 985 |
| 2022-11-02 | 908 | 962 | 901 | 959 | 89,000 | 959 |
| 2022-11-01 | 910 | 910 | 883 | 902 | 56,700 | 902 |
| 2022-10-31 | 864 | 911 | 864 | 911 | 65,300 | 911 |
| 2022-10-28 | 899 | 915 | 871 | 875 | 128,600 | 875 |
| 2022-10-27 | 929 | 929 | 883 | 906 | 100,800 | 906 |
| 2022-10-26 | 987 | 992 | 929 | 938 | 87,800 | 938 |
| 2022-10-25 | 972 | 991 | 954 | 987 | 50,500 | 987 |
| 2022-10-24 | 992 | 1,016 | 961 | 972 | 92,600 | 972 |
| 2022-10-21 | 1,016 | 1,030 | 961 | 989 | 115,200 | 989 |
| 2022-10-20 | 1,020 | 1,030 | 999 | 1,012 | 83,000 | 1,012 |
| 2022-10-19 | 1,039 | 1,039 | 1,005 | 1,017 | 59,500 | 1,017 |
| 2022-10-18 | 1,038 | 1,044 | 1,008 | 1,027 | 116,100 | 1,027 |
| 2022-10-17 | 996 | 1,030 | 995 | 1,019 | 112,800 | 1,019 |
| 2022-10-14 | 961 | 987 | 948 | 981 | 99,000 | 981 |
| 2022-10-13 | 969 | 981 | 921 | 931 | 151,300 | 931 |
| 2022-10-12 | 980 | 990 | 954 | 982 | 151,700 | 982 |
| 2022-10-11 | 975 | 1,009 | 953 | 976 | 234,400 | 976 |
| 2022-10-07 | 944 | 975 | 931 | 969 | 56,100 | 969 |
| 2022-10-06 | 935 | 964 | 930 | 950 | 55,200 | 950 |
| 2022-10-05 | 951 | 961 | 921 | 930 | 51,400 | 930 |
| 2022-10-04 | 933 | 965 | 919 | 936 | 104,800 | 936 |
| 2022-10-03 | 934 | 953 | 895 | 918 | 97,500 | 918 |
| 2022-09-30 | 918 | 938 | 897 | 928 | 109,600 | 928 |
| 2022-09-29 | 939 | 943 | 911 | 931 | 89,300 | 931 |
| 2022-09-28 | 920 | 929 | 881 | 920 | 72,100 | 920 |
| 2022-09-27 | 896 | 918 | 890 | 918 | 72,100 | 918 |
| 2022-09-26 | 900 | 910 | 870 | 885 | 92,500 | 885 |
| 2022-09-22 | 865 | 899 | 848 | 890 | 60,400 | 890 |
| 2022-09-21 | 840 | 877 | 830 | 869 | 51,100 | 869 |
| 2022-09-20 | 878 | 882 | 819 | 844 | 68,900 | 844 |
| 2022-09-16 | 888 | 900 | 857 | 878 | 71,400 | 878 |
| 2022-09-15 | 870 | 901 | 860 | 888 | 120,000 | 888 |
| 2022-09-14 | 822 | 852 | 805 | 849 | 114,900 | 849 |
| 2022-09-13 | 800 | 855 | 800 | 844 | 127,100 | 844 |
| 2022-09-12 | 798 | 819 | 793 | 793 | 87,500 | 793 |
| 2022-09-09 | 743 | 777 | 732 | 775 | 84,900 | 775 |
| 2022-09-08 | 737 | 765 | 735 | 740 | 82,000 | 740 |
| 2022-09-07 | 708 | 756 | 701 | 737 | 64,300 | 737 |
| 2022-09-06 | 720 | 738 | 710 | 712 | 43,700 | 712 |
| 2022-09-05 | 760 | 763 | 713 | 713 | 75,000 | 713 |
| 2022-09-02 | 778 | 782 | 754 | 767 | 35,000 | 767 |
| 2022-09-01 | 769 | 770 | 743 | 770 | 62,700 | 770 |
| 2022-08-31 | 742 | 785 | 742 | 776 | 63,300 | 776 |
| 2022-08-30 | 709 | 755 | 706 | 749 | 117,100 | 749 |
| 2022-08-29 | 690 | 721 | 690 | 707 | 30,200 | 707 |
| 2022-08-26 | 709 | 716 | 701 | 714 | 22,700 | 714 |
| 2022-08-25 | 703 | 723 | 696 | 707 | 84,900 | 707 |
| 2022-08-24 | 698 | 702 | 688 | 701 | 32,700 | 701 |
| 2022-08-23 | 693 | 713 | 688 | 702 | 55,000 | 702 |
| 2022-08-22 | 689 | 707 | 677 | 700 | 45,700 | 700 |
| 2022-08-19 | 701 | 717 | 693 | 699 | 126,600 | 699 |
| 2022-08-18 | 665 | 708 | 658 | 706 | 124,200 | 706 |
| 2022-08-17 | 665 | 675 | 662 | 672 | 77,800 | 672 |
| 2022-08-16 | 658 | 670 | 655 | 665 | 59,500 | 665 |
| 2022-08-15 | 674 | 676 | 639 | 662 | 148,900 | 662 |
| 2022-08-12 | 618 | 634 | 607 | 634 | 98,300 | 634 |
| 2022-08-10 | 606 | 616 | 606 | 615 | 21,200 | 615 |
| 2022-08-09 | 617 | 617 | 600 | 616 | 26,300 | 616 |
| 2022-08-08 | 617 | 624 | 606 | 617 | 60,700 | 617 |
| 2022-08-05 | 609 | 628 | 598 | 625 | 47,700 | 625 |
| 2022-08-04 | 602 | 618 | 600 | 617 | 17,200 | 617 |
| 2022-08-03 | 599 | 604 | 594 | 602 | 14,600 | 602 |
| 2022-08-02 | 601 | 602 | 592 | 595 | 15,100 | 595 |
| 2022-08-01 | 585 | 601 | 583 | 600 | 28,100 | 600 |
| 2022-07-29 | 581 | 581 | 573 | 577 | 11,600 | 577 |
| 2022-07-28 | 573 | 581 | 570 | 581 | 15,800 | 581 |
| 2022-07-27 | 573 | 573 | 563 | 570 | 23,200 | 570 |
| 2022-07-26 | 571 | 574 | 567 | 570 | 6,600 | 570 |
| 2022-07-25 | 564 | 570 | 562 | 570 | 11,200 | 570 |
| 2022-07-22 | 578 | 578 | 564 | 567 | 18,800 | 567 |
| 2022-07-21 | 574 | 583 | 574 | 575 | 10,200 | 575 |
| 2022-07-20 | 574 | 579 | 565 | 576 | 37,700 | 576 |
| 2022-07-19 | 574 | 579 | 557 | 564 | 23,300 | 564 |
| 2022-07-15 | 587 | 587 | 557 | 565 | 26,500 | 565 |
| 2022-07-14 | 560 | 565 | 559 | 560 | 5,900 | 560 |
| 2022-07-13 | 556 | 559 | 547 | 556 | 12,300 | 556 |
| 2022-07-12 | 567 | 567 | 548 | 549 | 28,700 | 549 |
| 2022-07-11 | 566 | 577 | 564 | 565 | 24,900 | 565 |
| 2022-07-08 | 558 | 572 | 558 | 561 | 29,900 | 561 |
| 2022-07-07 | 578 | 578 | 555 | 559 | 39,000 | 559 |
| 2022-07-06 | 597 | 597 | 573 | 583 | 48,600 | 583 |
| 2022-07-05 | 609 | 611 | 597 | 598 | 21,900 | 598 |
| 2022-07-04 | 600 | 609 | 589 | 609 | 31,900 | 609 |
| 2022-07-01 | 616 | 616 | 596 | 602 | 38,500 | 602 |
| 2022-06-30 | 624 | 628 | 601 | 608 | 43,800 | 608 |
| 2022-06-29 | 615 | 625 | 611 | 625 | 40,200 | 625 |
| 2022-06-28 | 606 | 625 | 606 | 616 | 15,700 | 616 |
| 2022-06-27 | 608 | 618 | 595 | 606 | 62,600 | 606 |
| 2022-06-24 | 612 | 620 | 607 | 615 | 27,800 | 615 |
| 2022-06-23 | 620 | 627 | 610 | 617 | 19,400 | 617 |
| 2022-06-22 | 630 | 630 | 613 | 620 | 26,000 | 620 |
| 2022-06-21 | 623 | 631 | 610 | 622 | 22,700 | 622 |
| 2022-06-20 | 635 | 647 | 613 | 613 | 30,800 | 613 |
| 2022-06-17 | 617 | 638 | 615 | 630 | 29,500 | 630 |
| 2022-06-16 | 640 | 657 | 625 | 635 | 58,000 | 635 |
| 2022-06-15 | 638 | 639 | 609 | 624 | 57,500 | 624 |
| 2022-06-14 | 641 | 643 | 621 | 638 | 73,800 | 638 |
| 2022-06-13 | 655 | 678 | 650 | 651 | 27,700 | 651 |
| 2022-06-10 | 682 | 689 | 660 | 665 | 67,100 | 665 |
| 2022-06-09 | 701 | 711 | 691 | 691 | 38,100 | 691 |
| 2022-06-08 | 714 | 716 | 703 | 703 | 25,100 | 703 |
| 2022-06-07 | 702 | 723 | 692 | 696 | 22,100 | 696 |
| 2022-06-06 | 700 | 725 | 675 | 705 | 67,000 | 705 |
| 2022-06-03 | 708 | 712 | 682 | 707 | 66,700 | 707 |
| 2022-06-02 | 714 | 717 | 702 | 708 | 22,500 | 708 |
| 2022-06-01 | 705 | 713 | 695 | 712 | 37,800 | 712 |
| 2022-05-31 | 715 | 715 | 692 | 705 | 56,700 | 705 |
| 2022-05-30 | 709 | 724 | 705 | 715 | 87,900 | 715 |
| 2022-05-27 | 684 | 709 | 682 | 701 | 87,600 | 701 |
| 2022-05-26 | 669 | 680 | 669 | 675 | 12,700 | 675 |
| 2022-05-25 | 677 | 677 | 653 | 660 | 34,600 | 660 |
| 2022-05-24 | 691 | 691 | 671 | 677 | 33,500 | 677 |
| 2022-05-23 | 690 | 691 | 675 | 690 | 47,800 | 690 |
| 2022-05-20 | 660 | 689 | 659 | 685 | 40,300 | 685 |
| 2022-05-19 | 664 | 667 | 654 | 655 | 29,800 | 655 |
| 2022-05-18 | 649 | 674 | 647 | 672 | 62,100 | 672 |
| 2022-05-17 | 650 | 650 | 636 | 643 | 20,500 | 643 |
| 2022-05-16 | 649 | 654 | 633 | 641 | 42,600 | 641 |
| 2022-05-13 | 624 | 628 | 618 | 628 | 15,200 | 628 |
| 2022-05-12 | 615 | 627 | 615 | 622 | 17,500 | 622 |
| 2022-05-11 | 611 | 627 | 611 | 624 | 31,500 | 624 |
| 2022-05-10 | 622 | 624 | 603 | 620 | 17,200 | 620 |
| 2022-05-09 | 622 | 628 | 607 | 622 | 35,500 | 622 |
| 2022-05-06 | 624 | 625 | 608 | 615 | 38,000 | 615 |
| 2022-05-02 | 617 | 625 | 604 | 620 | 26,500 | 620 |
| 2022-04-28 | 613 | 618 | 594 | 613 | 21,700 | 613 |
| 2022-04-27 | 588 | 618 | 588 | 613 | 30,200 | 613 |
| 2022-04-26 | 598 | 607 | 585 | 600 | 8,900 | 600 |
| 2022-04-25 | 595 | 603 | 589 | 600 | 15,400 | 600 |
| 2022-04-22 | 603 | 609 | 595 | 605 | 11,900 | 605 |
| 2022-04-21 | 603 | 608 | 591 | 607 | 20,200 | 607 |
| 2022-04-20 | 612 | 615 | 602 | 604 | 14,600 | 604 |
| 2022-04-19 | 591 | 609 | 584 | 606 | 20,100 | 606 |
| 2022-04-18 | 581 | 595 | 575 | 591 | 9,500 | 591 |
| 2022-04-15 | 582 | 600 | 582 | 583 | 12,000 | 583 |
| 2022-04-14 | 586 | 604 | 585 | 600 | 16,100 | 600 |
| 2022-04-13 | 577 | 588 | 572 | 583 | 16,500 | 583 |
| 2022-04-12 | 598 | 598 | 573 | 573 | 20,300 | 573 |
| 2022-04-11 | 587 | 604 | 584 | 602 | 19,600 | 602 |
| 2022-04-08 | 603 | 607 | 587 | 600 | 28,700 | 600 |
| 2022-04-07 | 596 | 601 | 573 | 600 | 34,800 | 600 |
| 2022-04-06 | 612 | 614 | 601 | 607 | 13,600 | 607 |
| 2022-04-05 | 612 | 619 | 608 | 616 | 19,200 | 616 |
| 2022-04-04 | 615 | 615 | 606 | 609 | 17,900 | 609 |
| 2022-04-01 | 623 | 623 | 590 | 607 | 32,700 | 607 |
| 2022-03-31 | 624 | 627 | 608 | 626 | 38,500 | 626 |
| 2022-03-30 | 611 | 629 | 609 | 629 | 35,800 | 629 |
| 2022-03-29 | 604 | 611 | 585 | 611 | 32,500 | 611 |
| 2022-03-28 | 580 | 604 | 567 | 602 | 47,900 | 602 |
| 2022-03-25 | 561 | 582 | 560 | 580 | 41,200 | 580 |
| 2022-03-24 | 544 | 562 | 542 | 559 | 16,700 | 559 |
| 2022-03-23 | 565 | 568 | 550 | 550 | 24,500 | 550 |
| 2022-03-22 | 569 | 569 | 544 | 559 | 26,100 | 559 |
| 2022-03-18 | 552 | 562 | 551 | 561 | 17,600 | 561 |
| 2022-03-17 | 550 | 555 | 544 | 554 | 21,500 | 554 |
| 2022-03-16 | 539 | 550 | 531 | 550 | 23,100 | 550 |
| 2022-03-15 | 541 | 549 | 537 | 549 | 22,200 | 549 |
| 2022-03-14 | 520 | 544 | 518 | 540 | 29,400 | 540 |
| 2022-03-11 | 528 | 536 | 517 | 517 | 21,000 | 517 |
| 2022-03-10 | 524 | 542 | 524 | 538 | 45,400 | 538 |
| 2022-03-09 | 514 | 525 | 511 | 518 | 30,000 | 518 |
| 2022-03-08 | 502 | 524 | 501 | 522 | 48,500 | 522 |
| 2022-03-07 | 508 | 522 | 497 | 518 | 46,000 | 518 |
| 2022-03-04 | 514 | 521 | 506 | 518 | 28,600 | 518 |
| 2022-03-03 | 517 | 519 | 512 | 517 | 14,000 | 517 |
| 2022-03-02 | 519 | 519 | 502 | 514 | 27,600 | 514 |
| 2022-03-01 | 510 | 513 | 502 | 502 | 24,500 | 502 |
| 2022-02-28 | 505 | 514 | 496 | 511 | 25,300 | 511 |
| 2022-02-25 | 477 | 506 | 477 | 505 | 33,800 | 505 |
| 2022-02-24 | 482 | 491 | 476 | 485 | 32,900 | 485 |
| 2022-02-22 | 509 | 509 | 491 | 497 | 22,300 | 497 |
| 2022-02-21 | 511 | 516 | 506 | 512 | 16,700 | 512 |
| 2022-02-18 | 520 | 530 | 517 | 522 | 20,400 | 522 |
| 2022-02-17 | 502 | 532 | 502 | 530 | 43,500 | 530 |
| 2022-02-16 | 520 | 522 | 507 | 522 | 39,000 | 522 |
| 2022-02-15 | 500 | 519 | 499 | 500 | 56,300 | 500 |
| 2022-02-14 | 493 | 493 | 478 | 486 | 17,400 | 486 |
| 2022-02-10 | 493 | 498 | 488 | 493 | 20,400 | 493 |
| 2022-02-09 | 489 | 493 | 480 | 492 | 10,800 | 492 |
| 2022-02-08 | 476 | 492 | 476 | 489 | 21,200 | 489 |
| 2022-02-07 | 476 | 486 | 472 | 472 | 24,200 | 472 |
| 2022-02-04 | 477 | 495 | 471 | 492 | 20,100 | 492 |
| 2022-02-03 | 484 | 489 | 475 | 477 | 19,000 | 477 |
| 2022-02-02 | 471 | 486 | 471 | 485 | 20,000 | 485 |
| 2022-02-01 | 453 | 471 | 453 | 471 | 19,500 | 471 |
| 2022-01-31 | 447 | 467 | 447 | 463 | 25,300 | 463 |
| 2022-01-28 | 448 | 458 | 443 | 454 | 22,900 | 454 |
| 2022-01-27 | 459 | 465 | 440 | 440 | 30,800 | 440 |
| 2022-01-26 | 451 | 464 | 451 | 459 | 14,300 | 459 |
| 2022-01-25 | 461 | 464 | 451 | 454 | 30,600 | 454 |
| 2022-01-24 | 468 | 469 | 460 | 464 | 15,700 | 464 |
| 2022-01-21 | 457 | 476 | 457 | 476 | 30,500 | 476 |
| 2022-01-20 | 456 | 475 | 455 | 470 | 29,100 | 470 |
| 2022-01-19 | 482 | 482 | 458 | 459 | 66,700 | 459 |
| 2022-01-18 | 476 | 486 | 472 | 477 | 19,600 | 477 |
| 2022-01-17 | 478 | 478 | 465 | 472 | 23,600 | 472 |
| 2022-01-14 | 475 | 475 | 456 | 462 | 23,100 | 462 |
| 2022-01-13 | 481 | 481 | 468 | 472 | 18,400 | 472 |
| 2022-01-12 | 477 | 484 | 476 | 481 | 15,000 | 481 |
| 2022-01-11 | 468 | 470 | 460 | 470 | 21,400 | 470 |
| 2022-01-07 | 491 | 491 | 461 | 468 | 26,800 | 468 |
| 2022-01-06 | 494 | 495 | 475 | 475 | 51,000 | 475 |
| 2022-01-05 | 504 | 504 | 494 | 498 | 26,600 | 498 |
| 2022-01-04 | 506 | 507 | 491 | 504 | 39,800 | 504 |
分割・併合履歴 ： なし
