3632 グリー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	669	676	662	673	567,700	673
2023-06-08	673	680	656	660	907,900	660
2023-06-07	685	688	676	680	562,800	680
2023-06-06	685	685	676	680	507,700	680
2023-06-05	682	690	679	689	504,000	689
2023-06-02	670	678	665	677	437,700	677
2023-06-01	674	675	664	664	398,500	664
2023-05-31	672	674	668	673	637,800	673
2023-05-30	671	677	668	674	341,000	674
2023-05-29	675	681	672	678	461,800	678
2023-05-26	667	672	661	669	625,700	669
2023-05-25	692	693	671	671	773,400	671
2023-05-24	686	692	683	692	527,200	692
2023-05-23	691	696	684	688	681,700	688
2023-05-22	698	699	686	686	655,500	686
2023-05-19	710	711	698	706	440,500	706
2023-05-18	710	720	707	710	681,600	710
2023-05-17	700	710	698	704	576,900	704
2023-05-16	697	702	691	700	575,700	700
2023-05-15	695	697	685	695	660,800	695
2023-05-12	703	707	683	689	1,401,000	689
2023-05-11	715	719	708	711	513,400	711
2023-05-10	716	720	711	714	469,900	714
2023-05-09	710	720	708	711	457,700	711
2023-05-08	708	709	702	704	266,900	704
2023-05-02	704	708	702	702	362,500	702
2023-05-01	705	708	698	701	273,700	701
2023-04-28	694	702	693	702	482,500	702
2023-04-27	691	693	684	684	332,300	684
2023-04-26	691	694	684	689	456,200	689
2023-04-25	701	707	691	692	380,500	692
2023-04-24	698	706	698	701	242,500	701
2023-04-21	695	704	693	697	472,700	697
2023-04-20	701	703	692	693	410,800	693
2023-04-19	696	702	695	700	337,800	700
2023-04-18	700	705	698	701	299,200	701
2023-04-17	694	697	689	696	367,800	696
2023-04-14	692	694	687	694	380,100	694
2023-04-13	695	696	685	687	338,700	687
2023-04-12	689	693	685	690	262,600	690
2023-04-11	695	697	687	689	345,600	689
2023-04-10	688	698	685	695	407,900	695
2023-04-07	688	690	682	686	357,800	686
2023-04-06	677	688	674	685	491,600	685
2023-04-05	694	694	682	685	439,600	685
2023-04-04	695	700	690	698	340,900	698
2023-04-03	696	708	693	698	643,300	698
2023-03-31	695	700	683	690	612,100	690
2023-03-30	687	698	684	694	511,100	694
2023-03-29	683	693	681	693	759,600	693
2023-03-28	710	710	684	684	794,300	684
2023-03-27	724	724	703	713	708,100	713
2023-03-24	711	723	704	718	565,800	718
2023-03-23	695	713	686	710	756,900	710
2023-03-22	691	707	691	698	850,100	698
2023-03-20	687	691	680	681	755,200	681
2023-03-17	678	695	673	689	1,308,600	689
2023-03-16	662	671	657	669	632,500	669
2023-03-15	670	678	664	672	517,300	672
2023-03-14	683	683	661	662	908,200	662
2023-03-13	692	697	683	693	999,000	693
2023-03-10	725	731	703	705	993,300	705
2023-03-09	729	737	724	733	394,600	733
2023-03-08	731	731	716	723	635,400	723
2023-03-07	737	738	726	733	429,800	733
2023-03-06	724	742	720	734	670,200	734
2023-03-03	725	726	719	721	506,800	721
2023-03-02	720	727	711	718	818,200	718
2023-03-01	736	737	714	723	670,300	723
2023-02-28	736	744	728	729	747,400	729
2023-02-27	748	750	718	735	1,612,100	735
2023-02-24	753	758	741	745	1,292,500	745
2023-02-22	743	765	731	763	1,560,600	763
2023-02-21	744	754	731	746	1,966,600	746
2023-02-20	706	739	697	737	3,205,800	737
2023-02-17	674	680	674	676	435,700	676
2023-02-16	683	683	676	679	464,800	679
2023-02-15	687	687	669	681	841,600	681
2023-02-14	701	701	678	682	786,800	682
2023-02-13	696	704	691	696	680,500	696
2023-02-10	695	702	690	700	999,200	700
2023-02-09	681	690	666	689	1,943,600	689
2023-02-08	702	707	694	698	1,029,700	698
2023-02-07	702	713	699	706	862,800	706
2023-02-06	702	713	700	708	930,200	708
2023-02-03	700	705	698	705	949,900	705
2023-02-02	703	706	690	692	481,100	692
2023-02-01	704	714	695	695	507,700	695
2023-01-31	710	724	703	703	952,700	703
2023-01-30	714	718	694	702	5,292,700	702
2023-01-27	698	718	696	715	883,400	715
2023-01-26	701	702	696	698	387,100	698
2023-01-25	696	705	693	702	572,400	702
2023-01-24	701	704	694	702	595,300	702
2023-01-23	691	700	688	696	813,200	696
2023-01-20	699	699	680	684	780,400	684
2023-01-19	697	702	691	696	838,600	696
2023-01-18	689	712	686	704	1,212,300	704
2023-01-17	684	692	679	686	678,600	686
2023-01-16	685	692	679	679	594,500	679
2023-01-13	700	702	688	691	673,600	691
2023-01-12	701	712	692	701	1,446,400	701
2023-01-11	699	710	698	709	525,400	709
2023-01-10	706	707	691	697	439,400	697
2023-01-06	703	703	695	696	571,000	696
2023-01-05	697	711	694	709	623,000	709
2023-01-04	693	702	687	697	564,200	697

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