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
2024-11-064414474204281,207,600428
2024-11-05470475464465302,500465
2024-11-01464471461463274,200463
2024-10-31471472466467384,400467
2024-10-30472473465467490,900467
2024-10-29466475465472267,300472
2024-10-28460467456465127,000465
2024-10-25462463454459141,300459
2024-10-24464465459461175,600461
2024-10-23473473465465150,200465
2024-10-22480480469472209,900472
2024-10-21482483478483136,500483
2024-10-18482487474480233,300480
2024-10-17473494473490718,100490
2024-10-16475482473473153,700473
2024-10-15483484474478281,400478
2024-10-11486488478481165,100481
2024-10-10483486480485300,100485
2024-10-09477482475482123,300482
2024-10-08478482474476273,100476
2024-10-07487487480487361,800487
2024-10-04480481474475217,500475
2024-10-03478483473476265,800476
2024-10-02464471463471243,600471
2024-10-01466469462465163,500465
2024-09-30463469461468370,900468
2024-09-27471476471472214,600472
2024-09-26463472462471385,900471
2024-09-25459463456459221,800459
2024-09-24461461452457188,200457
2024-09-20455461455458406,900458
2024-09-19450455444454263,600454
2024-09-18442445436443269,100443
2024-09-17441441430436252,600436
2024-09-13443445433437409,400437
2024-09-12441451441444262,500444
2024-09-11449449433436330,600436
2024-09-10450455446446193,400446
2024-09-09446453444450237,000450
2024-09-06459461448453221,200453
2024-09-05448460447456370,200456
2024-09-04458460447448308,500448
2024-09-03451466451466425,600466
2024-09-02450451443450419,400450
2024-08-30448452447447394,400447
2024-08-29452453444447370,900447
2024-08-28453458449458318,800458
2024-08-27450455446454228,700454
2024-08-26450455446451183,200451
2024-08-23454454449450223,500450
2024-08-22455457449452197,600452
2024-08-21450458448453232,500453
2024-08-20458467457458216,200458
2024-08-19456463456458266,800458
2024-08-16456458451455385,400455
2024-08-15455456446449359,900449
2024-08-14443459443454321,900454
2024-08-13443446437442263,500442
2024-08-09442447435445436,800445
2024-08-08428439424426420,000426
2024-08-07420442414436481,300436
2024-08-06436446421426565,900426
2024-08-05465465415428814,900428
2024-08-024514784514711,294,400471
2024-08-01529529508511400,700511
2024-07-31523531520531295,400531
2024-07-30542542523527321,300527
2024-07-29541542537539198,500539
2024-07-26534542531538250,100538
2024-07-25528541525534360,800534
2024-07-24544546531533536,000533
2024-07-23539554539544321,900544
2024-07-22550550536537244,000537
2024-07-19550551541550267,100550
2024-07-18555559547549260,300549
2024-07-17555557550556202,700556
2024-07-16564565548551207,600551
2024-07-12551566549563381,400563
2024-07-11545554544553311,500553
2024-07-10547549538542270,200542
2024-07-09548552546547371,200547
2024-07-08541547540547247,400547
2024-07-05541542536540213,400540
2024-07-04546548536542214,600542
2024-07-03531544530544332,300544
2024-07-02536540532533358,200533
2024-07-01534536528536234,100536
2024-06-28536538530533197,300533
2024-06-27523536521536316,700536
2024-06-26539541536538755,600538
2024-06-25534540531538332,400538
2024-06-24533536528531235,200531
2024-06-21538541531533769,000533
2024-06-20535541532535454,800535
2024-06-19538542534539247,300539
2024-06-18530539530537254,900537
2024-06-17533534515530462,800530
2024-06-14534539530536445,000536
2024-06-13529534522528396,300528
2024-06-12533539525527329,200527
2024-06-11528534525528454,200528
2024-06-10513524513521423,600521
2024-06-07510517509513154,700513
2024-06-06520520508510370,300510
2024-06-05518524515520296,300520
2024-06-04514522512515459,500515
2024-06-03514515509512243,200512
2024-05-31510514508514250,500514
2024-05-30500509498508316,800508
2024-05-29503506501503309,000503
2024-05-28508510502502185,600502
2024-05-27506508499508256,200508
2024-05-24504515504505331,600505
2024-05-23501509497508371,800508
2024-05-22498502493497246,800497
2024-05-21505508497502231,000502
2024-05-20500503498500172,200500
2024-05-17500506495503281,800503
2024-05-16513515503504566,100504
2024-05-15520524512513686,800513
2024-05-14510518510518487,700518
2024-05-13497507492503695,200503
2024-05-10505519500505992,000505
2024-05-094925164875092,856,000509
2024-05-08466476466475416,400475
2024-05-07463471463471337,400471
2024-05-02461463457461358,400461
2024-05-01467468463463251,600463
2024-04-30467469463467224,900467
2024-04-26457465455464280,500464
2024-04-25466466460460286,500460
2024-04-24465467463466206,300466
2024-04-23466469464466256,900466
2024-04-22460466459466225,400466
2024-04-19462465454456426,200456
2024-04-18463469462466353,400466
2024-04-17470470458461494,400461
2024-04-16469470465470332,300470
2024-04-15470474469470272,200470
2024-04-12473480472473554,600473
2024-04-11469471464469580,200469
2024-04-10484486473473605,000473
2024-04-09480483478483343,600483
2024-04-08476480474478218,200478
2024-04-05472474465473507,300473
2024-04-04475477472474370,800474
2024-04-03473479472476386,000476
2024-04-02481484474474554,000474
2024-04-01486488481482285,800482
2024-03-29480486480486286,500486
2024-03-28489491481481349,900481
2024-03-27493497487489562,300489
2024-03-26487491486490347,600490
2024-03-25490494485486430,200486
2024-03-22488491485489357,800489
2024-03-21494497488488428,500488
2024-03-19487493485492426,000492
2024-03-18479487477487435,700487
2024-03-15480483473476721,500476
2024-03-14486486480481349,500481
2024-03-13487490484487301,300487
2024-03-12480491477490441,400490
2024-03-11489489477481512,600481
2024-03-08486490481485868,700485
2024-03-07476483474480834,900480
2024-03-06469475465469645,700469
2024-03-05476476467472911,000472
2024-03-044904904744761,183,200476
2024-03-01499503492493431,500493
2024-02-29502504495497830,000497
2024-02-284945054915021,488,400502
2024-02-274964964844891,493,400489
2024-02-264894954844931,280,800493
2024-02-224824934744882,936,000488
2024-02-21526529523527220,500527
2024-02-20531533521523264,200523
2024-02-19528529521528335,200528
2024-02-16514528511525591,400525
2024-02-15521525507507475,000507
2024-02-14534534518518678,100518
2024-02-13543543525535737,900535
2024-02-09557563540540553,800540
2024-02-085505665455621,214,000562
2024-02-07588589574579501,900579
2024-02-06592593583589357,900589
2024-02-05587596584596345,800596
2024-02-02578593578587345,300587
2024-02-01584585573578330,100578
2024-01-31591593583588507,200588
2024-01-306096095935961,893,400596
2024-01-29602612599606488,900606
2024-01-26588602586594535,500594
2024-01-25582591580589300,900589
2024-01-24593593578582413,600582
2024-01-23594597587588533,700588
2024-01-22586591583589319,100589
2024-01-19590596583585413,600585
2024-01-18586588582586237,900586
2024-01-17595597584584603,900584
2024-01-16589597587590397,300590
2024-01-15602606596596320,700596
2024-01-12603606596596532,800596
2024-01-11605610600602395,400602
2024-01-10603607600601470,400601
2024-01-09590600589600446,200600
2024-01-05590591582590393,600590
2024-01-04571595561590572,100590

分割・併合履歴 : [2010-09-28]1株→5株 [2009-09-25]1株→2株