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 |
|---|---|---|---|---|---|---|
| 2025-02-17 | 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