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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
