3632 グリーホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 556 | 560 | 538 | 546 | 764,300 | 546 |
| 2025-04-03 | 556 | 567 | 550 | 567 | 536,900 | 567 |
| 2025-04-02 | 586 | 587 | 570 | 576 | 554,800 | 576 |
| 2025-04-01 | 595 | 595 | 577 | 581 | 598,600 | 581 |
| 2025-03-31 | 604 | 628 | 588 | 588 | 2,681,300 | 588 |
| 2025-03-28 | 596 | 605 | 590 | 594 | 837,600 | 594 |
| 2025-03-27 | 571 | 603 | 567 | 595 | 1,206,000 | 595 |
| 2025-03-26 | 564 | 586 | 564 | 581 | 717,600 | 581 |
| 2025-03-25 | 560 | 566 | 554 | 559 | 391,900 | 559 |
| 2025-03-24 | 552 | 559 | 551 | 556 | 317,300 | 556 |
| 2025-03-21 | 555 | 559 | 547 | 552 | 413,200 | 552 |
| 2025-03-19 | 554 | 561 | 552 | 557 | 261,900 | 557 |
| 2025-03-18 | 547 | 558 | 544 | 553 | 477,300 | 553 |
| 2025-03-17 | 556 | 558 | 546 | 546 | 412,000 | 546 |
| 2025-03-14 | 565 | 566 | 550 | 555 | 495,300 | 555 |
| 2025-03-13 | 575 | 578 | 567 | 570 | 368,400 | 570 |
| 2025-03-12 | 560 | 573 | 560 | 569 | 497,900 | 569 |
| 2025-03-11 | 562 | 565 | 543 | 559 | 838,800 | 559 |
| 2025-03-10 | 570 | 579 | 568 | 571 | 623,200 | 571 |
| 2025-03-07 | 566 | 573 | 556 | 563 | 429,700 | 563 |
| 2025-03-06 | 559 | 574 | 555 | 567 | 324,800 | 567 |
| 2025-03-05 | 555 | 562 | 551 | 552 | 421,300 | 552 |
| 2025-03-04 | 558 | 560 | 541 | 548 | 451,700 | 548 |
| 2025-03-03 | 560 | 570 | 556 | 556 | 424,300 | 556 |
| 2025-02-28 | 543 | 551 | 540 | 550 | 349,500 | 550 |
| 2025-02-27 | 547 | 554 | 545 | 549 | 211,600 | 549 |
| 2025-02-26 | 560 | 564 | 536 | 547 | 397,500 | 547 |
| 2025-02-25 | 553 | 572 | 553 | 561 | 304,300 | 561 |
| 2025-02-21 | 559 | 563 | 554 | 562 | 242,300 | 562 |
| 2025-02-20 | 560 | 569 | 559 | 566 | 286,900 | 566 |
| 2025-02-19 | 563 | 569 | 562 | 566 | 339,600 | 566 |
| 2025-02-18 | 550 | 562 | 546 | 561 | 433,500 | 561 |
| 2025-02-17 | 570 | 570 | 555 | 555 | 343,900 | 555 |
| 2025-02-14 | 556 | 574 | 553 | 567 | 639,500 | 567 |
| 2025-02-13 | 551 | 563 | 546 | 556 | 402,300 | 556 |
| 2025-02-12 | 560 | 560 | 541 | 551 | 554,700 | 551 |
| 2025-02-10 | 531 | 556 | 528 | 553 | 878,900 | 553 |
| 2025-02-07 | 540 | 549 | 526 | 538 | 1,677,800 | 538 |
| 2025-02-06 | 474 | 478 | 470 | 478 | 287,000 | 478 |
| 2025-02-05 | 464 | 474 | 462 | 474 | 403,400 | 474 |
| 2025-02-04 | 459 | 464 | 457 | 462 | 266,900 | 462 |
| 2025-02-03 | 460 | 460 | 447 | 451 | 477,500 | 451 |
| 2025-01-31 | 469 | 469 | 463 | 464 | 384,800 | 464 |
| 2025-01-30 | 470 | 476 | 469 | 474 | 139,200 | 474 |
| 2025-01-29 | 476 | 477 | 470 | 472 | 258,600 | 472 |
| 2025-01-28 | 465 | 477 | 465 | 472 | 177,900 | 472 |
| 2025-01-27 | 464 | 472 | 459 | 469 | 195,200 | 469 |
| 2025-01-24 | 461 | 468 | 460 | 463 | 402,100 | 463 |
| 2025-01-23 | 459 | 459 | 453 | 458 | 129,800 | 458 |
| 2025-01-22 | 458 | 460 | 451 | 457 | 357,600 | 457 |
| 2025-01-21 | 459 | 459 | 452 | 457 | 112,300 | 457 |
| 2025-01-20 | 450 | 458 | 450 | 458 | 186,900 | 458 |
| 2025-01-17 | 453 | 455 | 444 | 448 | 240,300 | 448 |
| 2025-01-16 | 449 | 458 | 448 | 454 | 258,900 | 454 |
| 2025-01-15 | 442 | 448 | 442 | 447 | 146,900 | 447 |
| 2025-01-14 | 445 | 450 | 439 | 442 | 256,500 | 442 |
| 2025-01-10 | 444 | 451 | 444 | 449 | 174,600 | 449 |
| 2025-01-09 | 445 | 448 | 441 | 444 | 241,800 | 444 |
| 2025-01-08 | 452 | 455 | 447 | 447 | 282,400 | 447 |
| 2025-01-07 | 454 | 454 | 448 | 449 | 286,100 | 449 |
| 2025-01-06 | 453 | 460 | 448 | 448 | 331,400 | 448 |
分割・併合履歴 ： [2010-09-28]1株→5株 [2009-09-25]1株→2株