3632 グリー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 426 | 433 | 426 | 431 | 383,700 | 431 |
| 2024-12-02 | 425 | 428 | 421 | 428 | 185,000 | 428 |
| 2024-11-29 | 426 | 426 | 421 | 425 | 241,100 | 425 |
| 2024-11-28 | 425 | 428 | 423 | 428 | 162,700 | 428 |
| 2024-11-27 | 425 | 426 | 418 | 423 | 194,300 | 423 |
| 2024-11-26 | 422 | 425 | 419 | 425 | 169,400 | 425 |
| 2024-11-25 | 430 | 434 | 423 | 423 | 327,100 | 423 |
| 2024-11-22 | 423 | 427 | 420 | 426 | 287,800 | 426 |
| 2024-11-21 | 422 | 426 | 418 | 425 | 274,600 | 425 |
| 2024-11-20 | 420 | 422 | 416 | 418 | 245,800 | 418 |
| 2024-11-19 | 420 | 421 | 414 | 417 | 261,100 | 417 |
| 2024-11-18 | 415 | 426 | 412 | 418 | 282,900 | 418 |
| 2024-11-15 | 420 | 421 | 413 | 416 | 236,100 | 416 |
| 2024-11-14 | 414 | 421 | 411 | 418 | 551,800 | 418 |
| 2024-11-13 | 411 | 414 | 408 | 410 | 454,000 | 410 |
| 2024-11-12 | 410 | 418 | 410 | 413 | 399,900 | 413 |
| 2024-11-11 | 405 | 408 | 401 | 407 | 382,700 | 407 |
| 2024-11-08 | 414 | 417 | 405 | 406 | 633,800 | 406 |
| 2024-11-07 | 427 | 427 | 415 | 416 | 665,300 | 416 |
| 2024-11-06 | 441 | 447 | 420 | 428 | 1,207,600 | 428 |
| 2024-11-05 | 470 | 475 | 464 | 465 | 302,500 | 465 |
| 2024-11-01 | 464 | 471 | 461 | 463 | 274,200 | 463 |
| 2024-10-31 | 471 | 472 | 466 | 467 | 384,400 | 467 |
| 2024-10-30 | 472 | 473 | 465 | 467 | 490,900 | 467 |
| 2024-10-29 | 466 | 475 | 465 | 472 | 267,300 | 472 |
| 2024-10-28 | 460 | 467 | 456 | 465 | 127,000 | 465 |
| 2024-10-25 | 462 | 463 | 454 | 459 | 141,300 | 459 |
| 2024-10-24 | 464 | 465 | 459 | 461 | 175,600 | 461 |
| 2024-10-23 | 473 | 473 | 465 | 465 | 150,200 | 465 |
| 2024-10-22 | 480 | 480 | 469 | 472 | 209,900 | 472 |
| 2024-10-21 | 482 | 483 | 478 | 483 | 136,500 | 483 |
| 2024-10-18 | 482 | 487 | 474 | 480 | 233,300 | 480 |
| 2024-10-17 | 473 | 494 | 473 | 490 | 718,100 | 490 |
| 2024-10-16 | 475 | 482 | 473 | 473 | 153,700 | 473 |
| 2024-10-15 | 483 | 484 | 474 | 478 | 281,400 | 478 |
| 2024-10-11 | 486 | 488 | 478 | 481 | 165,100 | 481 |
| 2024-10-10 | 483 | 486 | 480 | 485 | 300,100 | 485 |
| 2024-10-09 | 477 | 482 | 475 | 482 | 123,300 | 482 |
| 2024-10-08 | 478 | 482 | 474 | 476 | 273,100 | 476 |
| 2024-10-07 | 487 | 487 | 480 | 487 | 361,800 | 487 |
| 2024-10-04 | 480 | 481 | 474 | 475 | 217,500 | 475 |
| 2024-10-03 | 478 | 483 | 473 | 476 | 265,800 | 476 |
| 2024-10-02 | 464 | 471 | 463 | 471 | 243,600 | 471 |
| 2024-10-01 | 466 | 469 | 462 | 465 | 163,500 | 465 |
| 2024-09-30 | 463 | 469 | 461 | 468 | 370,900 | 468 |
| 2024-09-27 | 471 | 476 | 471 | 472 | 214,600 | 472 |
| 2024-09-26 | 463 | 472 | 462 | 471 | 385,900 | 471 |
| 2024-09-25 | 459 | 463 | 456 | 459 | 221,800 | 459 |
| 2024-09-24 | 461 | 461 | 452 | 457 | 188,200 | 457 |
| 2024-09-20 | 455 | 461 | 455 | 458 | 406,900 | 458 |
| 2024-09-19 | 450 | 455 | 444 | 454 | 263,600 | 454 |
| 2024-09-18 | 442 | 445 | 436 | 443 | 269,100 | 443 |
| 2024-09-17 | 441 | 441 | 430 | 436 | 252,600 | 436 |
| 2024-09-13 | 443 | 445 | 433 | 437 | 409,400 | 437 |
| 2024-09-12 | 441 | 451 | 441 | 444 | 262,500 | 444 |
| 2024-09-11 | 449 | 449 | 433 | 436 | 330,600 | 436 |
| 2024-09-10 | 450 | 455 | 446 | 446 | 193,400 | 446 |
| 2024-09-09 | 446 | 453 | 444 | 450 | 237,000 | 450 |
| 2024-09-06 | 459 | 461 | 448 | 453 | 221,200 | 453 |
| 2024-09-05 | 448 | 460 | 447 | 456 | 370,200 | 456 |
| 2024-09-04 | 458 | 460 | 447 | 448 | 308,500 | 448 |
| 2024-09-03 | 451 | 466 | 451 | 466 | 425,600 | 466 |
| 2024-09-02 | 450 | 451 | 443 | 450 | 419,400 | 450 |
| 2024-08-30 | 448 | 452 | 447 | 447 | 394,400 | 447 |
| 2024-08-29 | 452 | 453 | 444 | 447 | 370,900 | 447 |
| 2024-08-28 | 453 | 458 | 449 | 458 | 318,800 | 458 |
| 2024-08-27 | 450 | 455 | 446 | 454 | 228,700 | 454 |
| 2024-08-26 | 450 | 455 | 446 | 451 | 183,200 | 451 |
| 2024-08-23 | 454 | 454 | 449 | 450 | 223,500 | 450 |
| 2024-08-22 | 455 | 457 | 449 | 452 | 197,600 | 452 |
| 2024-08-21 | 450 | 458 | 448 | 453 | 232,500 | 453 |
| 2024-08-20 | 458 | 467 | 457 | 458 | 216,200 | 458 |
| 2024-08-19 | 456 | 463 | 456 | 458 | 266,800 | 458 |
| 2024-08-16 | 456 | 458 | 451 | 455 | 385,400 | 455 |
| 2024-08-15 | 455 | 456 | 446 | 449 | 359,900 | 449 |
| 2024-08-14 | 443 | 459 | 443 | 454 | 321,900 | 454 |
| 2024-08-13 | 443 | 446 | 437 | 442 | 263,500 | 442 |
| 2024-08-09 | 442 | 447 | 435 | 445 | 436,800 | 445 |
| 2024-08-08 | 428 | 439 | 424 | 426 | 420,000 | 426 |
| 2024-08-07 | 420 | 442 | 414 | 436 | 481,300 | 436 |
| 2024-08-06 | 436 | 446 | 421 | 426 | 565,900 | 426 |
| 2024-08-05 | 465 | 465 | 415 | 428 | 814,900 | 428 |
| 2024-08-02 | 451 | 478 | 451 | 471 | 1,294,400 | 471 |
| 2024-08-01 | 529 | 529 | 508 | 511 | 400,700 | 511 |
| 2024-07-31 | 523 | 531 | 520 | 531 | 295,400 | 531 |
| 2024-07-30 | 542 | 542 | 523 | 527 | 321,300 | 527 |
| 2024-07-29 | 541 | 542 | 537 | 539 | 198,500 | 539 |
| 2024-07-26 | 534 | 542 | 531 | 538 | 250,100 | 538 |
| 2024-07-25 | 528 | 541 | 525 | 534 | 360,800 | 534 |
| 2024-07-24 | 544 | 546 | 531 | 533 | 536,000 | 533 |
| 2024-07-23 | 539 | 554 | 539 | 544 | 321,900 | 544 |
| 2024-07-22 | 550 | 550 | 536 | 537 | 244,000 | 537 |
| 2024-07-19 | 550 | 551 | 541 | 550 | 267,100 | 550 |
| 2024-07-18 | 555 | 559 | 547 | 549 | 260,300 | 549 |
| 2024-07-17 | 555 | 557 | 550 | 556 | 202,700 | 556 |
| 2024-07-16 | 564 | 565 | 548 | 551 | 207,600 | 551 |
| 2024-07-12 | 551 | 566 | 549 | 563 | 381,400 | 563 |
| 2024-07-11 | 545 | 554 | 544 | 553 | 311,500 | 553 |
| 2024-07-10 | 547 | 549 | 538 | 542 | 270,200 | 542 |
| 2024-07-09 | 548 | 552 | 546 | 547 | 371,200 | 547 |
| 2024-07-08 | 541 | 547 | 540 | 547 | 247,400 | 547 |
| 2024-07-05 | 541 | 542 | 536 | 540 | 213,400 | 540 |
| 2024-07-04 | 546 | 548 | 536 | 542 | 214,600 | 542 |
| 2024-07-03 | 531 | 544 | 530 | 544 | 332,300 | 544 |
| 2024-07-02 | 536 | 540 | 532 | 533 | 358,200 | 533 |
| 2024-07-01 | 534 | 536 | 528 | 536 | 234,100 | 536 |
| 2024-06-28 | 536 | 538 | 530 | 533 | 197,300 | 533 |
| 2024-06-27 | 523 | 536 | 521 | 536 | 316,700 | 536 |
| 2024-06-26 | 539 | 541 | 536 | 538 | 755,600 | 538 |
| 2024-06-25 | 534 | 540 | 531 | 538 | 332,400 | 538 |
| 2024-06-24 | 533 | 536 | 528 | 531 | 235,200 | 531 |
| 2024-06-21 | 538 | 541 | 531 | 533 | 769,000 | 533 |
| 2024-06-20 | 535 | 541 | 532 | 535 | 454,800 | 535 |
| 2024-06-19 | 538 | 542 | 534 | 539 | 247,300 | 539 |
| 2024-06-18 | 530 | 539 | 530 | 537 | 254,900 | 537 |
| 2024-06-17 | 533 | 534 | 515 | 530 | 462,800 | 530 |
| 2024-06-14 | 534 | 539 | 530 | 536 | 445,000 | 536 |
| 2024-06-13 | 529 | 534 | 522 | 528 | 396,300 | 528 |
| 2024-06-12 | 533 | 539 | 525 | 527 | 329,200 | 527 |
| 2024-06-11 | 528 | 534 | 525 | 528 | 454,200 | 528 |
| 2024-06-10 | 513 | 524 | 513 | 521 | 423,600 | 521 |
| 2024-06-07 | 510 | 517 | 509 | 513 | 154,700 | 513 |
| 2024-06-06 | 520 | 520 | 508 | 510 | 370,300 | 510 |
| 2024-06-05 | 518 | 524 | 515 | 520 | 296,300 | 520 |
| 2024-06-04 | 514 | 522 | 512 | 515 | 459,500 | 515 |
| 2024-06-03 | 514 | 515 | 509 | 512 | 243,200 | 512 |
| 2024-05-31 | 510 | 514 | 508 | 514 | 250,500 | 514 |
| 2024-05-30 | 500 | 509 | 498 | 508 | 316,800 | 508 |
| 2024-05-29 | 503 | 506 | 501 | 503 | 309,000 | 503 |
| 2024-05-28 | 508 | 510 | 502 | 502 | 185,600 | 502 |
| 2024-05-27 | 506 | 508 | 499 | 508 | 256,200 | 508 |
| 2024-05-24 | 504 | 515 | 504 | 505 | 331,600 | 505 |
| 2024-05-23 | 501 | 509 | 497 | 508 | 371,800 | 508 |
| 2024-05-22 | 498 | 502 | 493 | 497 | 246,800 | 497 |
| 2024-05-21 | 505 | 508 | 497 | 502 | 231,000 | 502 |
| 2024-05-20 | 500 | 503 | 498 | 500 | 172,200 | 500 |
| 2024-05-17 | 500 | 506 | 495 | 503 | 281,800 | 503 |
| 2024-05-16 | 513 | 515 | 503 | 504 | 566,100 | 504 |
| 2024-05-15 | 520 | 524 | 512 | 513 | 686,800 | 513 |
| 2024-05-14 | 510 | 518 | 510 | 518 | 487,700 | 518 |
| 2024-05-13 | 497 | 507 | 492 | 503 | 695,200 | 503 |
| 2024-05-10 | 505 | 519 | 500 | 505 | 992,000 | 505 |
| 2024-05-09 | 492 | 516 | 487 | 509 | 2,856,000 | 509 |
| 2024-05-08 | 466 | 476 | 466 | 475 | 416,400 | 475 |
| 2024-05-07 | 463 | 471 | 463 | 471 | 337,400 | 471 |
| 2024-05-02 | 461 | 463 | 457 | 461 | 358,400 | 461 |
| 2024-05-01 | 467 | 468 | 463 | 463 | 251,600 | 463 |
| 2024-04-30 | 467 | 469 | 463 | 467 | 224,900 | 467 |
| 2024-04-26 | 457 | 465 | 455 | 464 | 280,500 | 464 |
| 2024-04-25 | 466 | 466 | 460 | 460 | 286,500 | 460 |
| 2024-04-24 | 465 | 467 | 463 | 466 | 206,300 | 466 |
| 2024-04-23 | 466 | 469 | 464 | 466 | 256,900 | 466 |
| 2024-04-22 | 460 | 466 | 459 | 466 | 225,400 | 466 |
| 2024-04-19 | 462 | 465 | 454 | 456 | 426,200 | 456 |
| 2024-04-18 | 463 | 469 | 462 | 466 | 353,400 | 466 |
| 2024-04-17 | 470 | 470 | 458 | 461 | 494,400 | 461 |
| 2024-04-16 | 469 | 470 | 465 | 470 | 332,300 | 470 |
| 2024-04-15 | 470 | 474 | 469 | 470 | 272,200 | 470 |
| 2024-04-12 | 473 | 480 | 472 | 473 | 554,600 | 473 |
| 2024-04-11 | 469 | 471 | 464 | 469 | 580,200 | 469 |
| 2024-04-10 | 484 | 486 | 473 | 473 | 605,000 | 473 |
| 2024-04-09 | 480 | 483 | 478 | 483 | 343,600 | 483 |
| 2024-04-08 | 476 | 480 | 474 | 478 | 218,200 | 478 |
| 2024-04-05 | 472 | 474 | 465 | 473 | 507,300 | 473 |
| 2024-04-04 | 475 | 477 | 472 | 474 | 370,800 | 474 |
| 2024-04-03 | 473 | 479 | 472 | 476 | 386,000 | 476 |
| 2024-04-02 | 481 | 484 | 474 | 474 | 554,000 | 474 |
| 2024-04-01 | 486 | 488 | 481 | 482 | 285,800 | 482 |
| 2024-03-29 | 480 | 486 | 480 | 486 | 286,500 | 486 |
| 2024-03-28 | 489 | 491 | 481 | 481 | 349,900 | 481 |
| 2024-03-27 | 493 | 497 | 487 | 489 | 562,300 | 489 |
| 2024-03-26 | 487 | 491 | 486 | 490 | 347,600 | 490 |
| 2024-03-25 | 490 | 494 | 485 | 486 | 430,200 | 486 |
| 2024-03-22 | 488 | 491 | 485 | 489 | 357,800 | 489 |
| 2024-03-21 | 494 | 497 | 488 | 488 | 428,500 | 488 |
| 2024-03-19 | 487 | 493 | 485 | 492 | 426,000 | 492 |
| 2024-03-18 | 479 | 487 | 477 | 487 | 435,700 | 487 |
| 2024-03-15 | 480 | 483 | 473 | 476 | 721,500 | 476 |
| 2024-03-14 | 486 | 486 | 480 | 481 | 349,500 | 481 |
| 2024-03-13 | 487 | 490 | 484 | 487 | 301,300 | 487 |
| 2024-03-12 | 480 | 491 | 477 | 490 | 441,400 | 490 |
| 2024-03-11 | 489 | 489 | 477 | 481 | 512,600 | 481 |
| 2024-03-08 | 486 | 490 | 481 | 485 | 868,700 | 485 |
| 2024-03-07 | 476 | 483 | 474 | 480 | 834,900 | 480 |
| 2024-03-06 | 469 | 475 | 465 | 469 | 645,700 | 469 |
| 2024-03-05 | 476 | 476 | 467 | 472 | 911,000 | 472 |
| 2024-03-04 | 490 | 490 | 474 | 476 | 1,183,200 | 476 |
| 2024-03-01 | 499 | 503 | 492 | 493 | 431,500 | 493 |
| 2024-02-29 | 502 | 504 | 495 | 497 | 830,000 | 497 |
| 2024-02-28 | 494 | 505 | 491 | 502 | 1,488,400 | 502 |
| 2024-02-27 | 496 | 496 | 484 | 489 | 1,493,400 | 489 |
| 2024-02-26 | 489 | 495 | 484 | 493 | 1,280,800 | 493 |
| 2024-02-22 | 482 | 493 | 474 | 488 | 2,936,000 | 488 |
| 2024-02-21 | 526 | 529 | 523 | 527 | 220,500 | 527 |
| 2024-02-20 | 531 | 533 | 521 | 523 | 264,200 | 523 |
| 2024-02-19 | 528 | 529 | 521 | 528 | 335,200 | 528 |
| 2024-02-16 | 514 | 528 | 511 | 525 | 591,400 | 525 |
| 2024-02-15 | 521 | 525 | 507 | 507 | 475,000 | 507 |
| 2024-02-14 | 534 | 534 | 518 | 518 | 678,100 | 518 |
| 2024-02-13 | 543 | 543 | 525 | 535 | 737,900 | 535 |
| 2024-02-09 | 557 | 563 | 540 | 540 | 553,800 | 540 |
| 2024-02-08 | 550 | 566 | 545 | 562 | 1,214,000 | 562 |
| 2024-02-07 | 588 | 589 | 574 | 579 | 501,900 | 579 |
| 2024-02-06 | 592 | 593 | 583 | 589 | 357,900 | 589 |
| 2024-02-05 | 587 | 596 | 584 | 596 | 345,800 | 596 |
| 2024-02-02 | 578 | 593 | 578 | 587 | 345,300 | 587 |
| 2024-02-01 | 584 | 585 | 573 | 578 | 330,100 | 578 |
| 2024-01-31 | 591 | 593 | 583 | 588 | 507,200 | 588 |
| 2024-01-30 | 609 | 609 | 593 | 596 | 1,893,400 | 596 |
| 2024-01-29 | 602 | 612 | 599 | 606 | 488,900 | 606 |
| 2024-01-26 | 588 | 602 | 586 | 594 | 535,500 | 594 |
| 2024-01-25 | 582 | 591 | 580 | 589 | 300,900 | 589 |
| 2024-01-24 | 593 | 593 | 578 | 582 | 413,600 | 582 |
| 2024-01-23 | 594 | 597 | 587 | 588 | 533,700 | 588 |
| 2024-01-22 | 586 | 591 | 583 | 589 | 319,100 | 589 |
| 2024-01-19 | 590 | 596 | 583 | 585 | 413,600 | 585 |
| 2024-01-18 | 586 | 588 | 582 | 586 | 237,900 | 586 |
| 2024-01-17 | 595 | 597 | 584 | 584 | 603,900 | 584 |
| 2024-01-16 | 589 | 597 | 587 | 590 | 397,300 | 590 |
| 2024-01-15 | 602 | 606 | 596 | 596 | 320,700 | 596 |
| 2024-01-12 | 603 | 606 | 596 | 596 | 532,800 | 596 |
| 2024-01-11 | 605 | 610 | 600 | 602 | 395,400 | 602 |
| 2024-01-10 | 603 | 607 | 600 | 601 | 470,400 | 601 |
| 2024-01-09 | 590 | 600 | 589 | 600 | 446,200 | 600 |
| 2024-01-05 | 590 | 591 | 582 | 590 | 393,600 | 590 |
| 2024-01-04 | 571 | 595 | 561 | 590 | 572,100 | 590 |
分割・併合履歴 ： [2010-09-28]1株→5株 [2009-09-25]1株→2株
