1. HOME >
  2. 株価時系列 >
  3. 3632 >
  4. 2011年

3632 グリー(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,6642,6742,6352,6523,274,1002,652
2011-12-292,6102,6622,6032,6575,090,4002,657
2011-12-282,5952,6252,5692,6204,766,9002,620
2011-12-272,5602,6112,5282,6065,205,4002,606
2011-12-262,6032,6082,5632,5733,764,6002,573
2011-12-222,5892,5922,5382,5533,987,7002,553
2011-12-212,5802,6182,5362,6016,470,6002,601
2011-12-202,4902,5682,4752,5574,911,5002,557
2011-12-192,4772,4942,4292,4694,947,8002,469
2011-12-162,5262,5682,4922,5006,345,2002,500
2011-12-152,6052,6182,4812,4877,062,5002,487
2011-12-142,6572,6682,5882,5977,022,5002,597
2011-12-132,6822,7312,6302,6708,112,5002,670
2011-12-122,6252,7002,6182,6937,027,0002,693
2011-12-092,5902,6502,5572,6008,929,2002,600
2011-12-082,5052,5902,4982,5835,303,9002,583
2011-12-072,5502,5642,5092,5175,436,4002,517
2011-12-062,5052,5752,4762,5086,175,0002,508
2011-12-052,5402,5402,4752,5233,770,2002,523
2011-12-022,4972,5322,4472,5146,271,9002,514
2011-12-012,5742,5892,4422,4577,617,3002,457
2011-11-302,5302,5552,4972,5464,349,8002,546
2011-11-292,5372,5422,4942,5424,703,8002,542
2011-11-282,4682,5172,4342,5056,129,3002,505
2011-11-252,4402,4872,3712,4088,066,8002,408
2011-11-242,6202,6202,4222,4279,088,4002,427
2011-11-222,5502,6702,5142,6326,317,0002,632
2011-11-212,7242,7732,5972,6146,908,2002,614
2011-11-182,6402,7622,6222,7557,161,1002,755
2011-11-172,7052,7232,6692,6764,020,5002,676
2011-11-162,6812,7282,6452,7285,539,5002,728
2011-11-152,7952,8212,6952,7098,838,0002,709
2011-11-142,7792,8052,7442,7885,256,2002,788
2011-11-112,7892,8242,7222,7427,191,0002,742
2011-11-102,7292,7852,6932,7576,632,9002,757
2011-11-092,7702,8402,7472,7577,576,3002,757
2011-11-082,7802,8062,6962,7445,976,5002,744
2011-11-072,8102,8302,7672,8047,144,3002,804
2011-11-042,6992,7882,6142,77914,597,2002,779
2011-11-022,5602,6542,5022,5728,953,4002,572
2011-11-012,6522,7472,5372,58519,887,5002,585
2011-10-312,5172,5802,5112,5725,184,4002,572
2011-10-282,4802,5092,4552,4842,953,9002,484
2011-10-272,4492,4762,4322,4422,406,4002,442
2011-10-262,4132,4482,3852,4263,092,3002,426
2011-10-252,4462,4732,4102,4472,093,4002,447
2011-10-242,3392,4802,3232,4514,215,7002,451
2011-10-212,4342,4502,3212,3384,188,3002,338
2011-10-202,4672,4852,4112,4332,296,8002,433
2011-10-192,4652,4982,3902,4363,875,3002,436
2011-10-182,5202,5432,4652,4803,783,3002,480
2011-10-172,5402,5552,5102,5244,059,2002,524
2011-10-142,4532,5202,4532,5048,092,4002,504
2011-10-132,3562,4582,3312,4476,575,0002,447
2011-10-122,4462,4622,3672,3784,916,2002,378
2011-10-112,4802,4982,4312,4465,023,6002,446
2011-10-072,4482,4572,4112,4454,461,3002,445
2011-10-062,4322,4602,3982,4085,826,2002,408
2011-10-052,4502,4852,3732,4029,928,9002,402
2011-10-042,2912,4182,2752,4189,236,8002,418
2011-10-032,3362,4032,3122,3367,272,0002,336
2011-09-302,4002,4202,3422,3799,410,9002,379
2011-09-292,2202,4232,2132,42013,326,1002,420
2011-09-282,2202,2652,2022,2266,828,3002,226
2011-09-272,2502,2752,1402,2058,900,1002,205
2011-09-262,1852,2092,1332,1747,634,6002,174
2011-09-222,1242,2212,1132,16011,654,1002,160
2011-09-212,2892,2942,1762,18615,999,3002,186
2011-09-202,3632,3782,3062,3399,631,9002,339
2011-09-162,2782,3982,2442,39316,514,5002,393
2011-09-152,4062,4172,2352,25316,118,4002,253
2011-09-142,4142,5082,3162,32715,869,2002,327
2011-09-132,4892,4992,3902,43114,448,3002,431
2011-09-122,5802,5952,4902,49915,501,6002,499
2011-09-092,6292,6732,5762,65012,851,6002,650
2011-09-082,6642,6922,5202,60522,162,5002,605
2011-09-072,4092,6202,3932,61419,475,0002,614
2011-09-062,4862,4922,3072,30912,317,4002,309
2011-09-052,4662,5342,4602,50010,917,8002,500
2011-09-022,4402,5012,4242,4868,933,9002,486
2011-09-012,4742,4792,4132,4276,903,7002,427
2011-08-312,4742,4952,4162,46710,202,7002,467
2011-08-302,3752,4582,3352,44811,200,4002,448
2011-08-292,3602,4272,3302,3628,642,2002,362
2011-08-262,1952,3302,1912,33010,176,8002,330
2011-08-252,1732,2322,1272,1828,002,1002,182
2011-08-242,2732,2802,1492,1578,108,7002,157
2011-08-232,1852,2672,1022,24014,447,8002,240
2011-08-222,3172,3302,1462,15513,108,3002,155
2011-08-192,3802,4342,2882,29016,645,7002,290
2011-08-182,3942,4912,3662,44617,893,2002,446
2011-08-172,2882,4222,2272,38217,167,3002,382
2011-08-162,3712,4012,2802,28612,315,4002,286
2011-08-152,2602,3822,2442,38212,646,1002,382
2011-08-122,2002,2902,1692,28315,699,3002,283
2011-08-112,0202,1952,0012,18514,121,5002,185
2011-08-101,9502,0581,9482,04113,531,6002,041
2011-08-091,7701,9241,7421,88214,705,6001,882
2011-08-081,7651,8291,7101,7264,730,1001,726
2011-08-051,7001,7961,6801,7824,626,0001,782
2011-08-041,8181,8351,7911,7932,421,6001,793
2011-08-031,8401,8401,7841,8073,493,0001,807
2011-08-021,8591,8791,8551,8672,135,7001,867
2011-08-011,7991,8761,7931,8753,363,6001,875
2011-07-291,8201,8251,7631,7673,169,5001,767
2011-07-281,8451,8611,8361,8441,806,4001,844
2011-07-271,8791,8951,8681,8751,448,1001,875
2011-07-261,8891,8901,8701,8781,566,2001,878
2011-07-251,8531,8921,8511,8762,073,6001,876
2011-07-221,8901,8921,8451,8632,296,6001,863
2011-07-211,8731,9001,8641,8732,922,1001,873
2011-07-201,8761,8801,8541,8601,888,1001,860
2011-07-191,8291,8821,8261,8473,518,9001,847
2011-07-151,9051,9051,8501,8605,423,4001,860
2011-07-141,8751,9081,8521,9086,609,8001,908
2011-07-131,8211,8671,8211,8653,988,8001,865
2011-07-121,8371,8541,8151,8293,586,2001,829
2011-07-111,8351,8731,8171,8596,395,8001,859
2011-07-081,7701,8381,7681,8337,157,8001,833
2011-07-071,7361,7601,7161,7562,375,6001,756
2011-07-061,7471,7501,7271,7441,874,4001,744
2011-07-051,7331,7531,7151,7402,040,7001,740
2011-07-041,7791,7831,7271,7382,916,1001,738
2011-07-011,7601,7641,7121,7334,187,3001,733
2011-06-301,7601,7671,7201,7516,992,0001,751
2011-06-291,6651,7301,6461,7257,558,4001,725
2011-06-281,6451,6791,6131,6214,589,8001,621
2011-06-271,6561,6561,6041,6103,499,8001,610
2011-06-241,6751,6801,6121,6565,664,1001,656
2011-06-231,7201,7281,6501,6595,733,4001,659
2011-06-221,7911,8041,7311,7365,971,4001,736
2011-06-211,6901,7651,6811,7614,030,9001,761
2011-06-201,6771,7051,6421,6606,496,7001,660
2011-06-171,7901,8051,7261,7276,019,0001,727
2011-06-161,7871,8611,7801,8034,361,8001,803
2011-06-151,7751,8291,7481,8135,657,6001,813
2011-06-141,8401,8531,7601,7727,170,5001,772
2011-06-131,8791,8851,8271,8385,494,7001,838
2011-06-101,9171,9321,8821,8993,641,1001,899
2011-06-091,8891,9381,8551,9004,668,5001,900
2011-06-081,9631,9831,8791,9116,880,7001,911
2011-06-071,9111,9721,8971,9597,583,4001,959
2011-06-061,8131,9061,7961,9045,732,0001,904
2011-06-031,8501,8621,7981,8163,697,0001,816
2011-06-021,8001,8461,7911,8204,265,9001,820
2011-06-011,7921,8501,7821,8375,870,4001,837
2011-05-311,7411,7931,7401,7914,573,5001,791
2011-05-301,7251,7581,7001,7393,473,8001,739
2011-05-271,6891,7411,6711,7315,421,4001,731
2011-05-261,6451,6931,6381,6845,887,8001,684
2011-05-251,6271,6401,5921,6222,588,5001,622
2011-05-241,5501,6191,5421,6052,557,1001,605
2011-05-231,6311,6401,5661,5733,643,1001,573
2011-05-201,6141,6601,6071,6544,234,2001,654
2011-05-191,6201,6401,5931,5982,819,0001,598
2011-05-181,5651,6231,5381,6042,933,0001,604
2011-05-171,5091,5751,4921,5463,322,4001,546
2011-05-161,5501,5521,5091,5211,940,3001,521
2011-05-131,5851,5941,5411,5512,351,6001,551
2011-05-121,6291,6351,5831,5873,469,7001,587
2011-05-111,6191,6461,5971,6413,881,1001,641
2011-05-101,5181,6411,5121,6326,186,7001,632
2011-05-091,5841,5901,5321,5402,392,2001,540
2011-05-061,5781,6001,5511,5623,428,3001,562
2011-05-021,6351,6661,6101,6185,240,4001,618
2011-04-281,5691,6581,5681,6508,371,5001,650
2011-04-271,5501,5691,5071,5606,654,7001,560
2011-04-261,5541,5761,5331,5555,355,9001,555
2011-04-251,5351,5621,5001,5084,903,4001,508
2011-04-221,4001,4991,4001,4967,062,3001,496
2011-04-211,4081,4111,3931,406900,7001,406
2011-04-201,4291,4391,3961,3972,874,3001,397
2011-04-191,3981,4251,3911,4142,254,9001,414
2011-04-181,3931,4151,3931,4041,819,6001,404
2011-04-151,3711,3921,3691,3891,352,1001,389
2011-04-141,3681,3871,3501,3781,768,3001,378
2011-04-131,3401,3701,3351,356981,3001,356
2011-04-121,3611,3681,3401,3551,245,6001,355
2011-04-111,3621,3931,3571,3801,490,5001,380
2011-04-081,3491,3881,3391,3861,651,6001,386
2011-04-071,3421,3701,3321,3391,578,2001,339
2011-04-061,3851,3891,3301,3361,891,1001,336
2011-04-051,4031,4041,3781,3911,797,0001,391
2011-04-041,3981,4181,3951,4101,912,3001,410
2011-04-011,3811,4111,3681,3682,298,2001,368
2011-03-311,3811,3951,3601,3952,171,0001,395
2011-03-301,3201,3721,3151,3722,130,1001,372
2011-03-291,3001,3231,2901,3121,658,9001,312
2011-03-281,3501,3501,3061,3142,070,1001,314
2011-03-251,3651,3951,3401,3602,997,4001,360
2011-03-241,3281,3551,3071,3482,298,6001,348
2011-03-231,3201,3451,2981,3052,087,6001,305
2011-03-221,3311,3461,3151,3182,175,1001,318
2011-03-181,3301,3481,2811,3062,619,5001,306
2011-03-171,2221,3401,2061,3153,911,5001,315
2011-03-161,2401,2561,1771,2524,617,8001,252
2011-03-151,0941,1359901,0908,450,9001,090
2011-03-141,1761,2701,1231,1516,753,5001,151
2011-03-111,3771,4041,3701,3863,256,8001,386
2011-03-101,4541,4551,4011,4073,370,4001,407
2011-03-091,4221,4611,4161,4447,550,5001,444
2011-03-081,3881,4201,3871,4055,933,8001,405
2011-03-071,3611,3851,3551,3824,516,2001,382
2011-03-041,3711,3771,3511,3603,686,4001,360
2011-03-031,3301,3661,3261,3474,597,5001,347
2011-03-021,3211,3401,3131,3142,307,7001,314
2011-03-011,3411,3531,3291,3492,814,6001,349
2011-02-281,3221,3401,3001,3293,122,3001,329
2011-02-251,3001,3221,2701,3123,284,5001,312
2011-02-241,3201,3361,2951,2993,911,8001,299
2011-02-231,2991,3391,2911,3303,182,7001,330
2011-02-221,3481,3481,3171,3202,899,4001,320
2011-02-211,3151,3541,3061,3542,971,9001,354
2011-02-181,3501,3501,3261,3302,372,3001,330
2011-02-171,3501,3661,3321,3463,252,9001,346
2011-02-161,3481,3501,3301,3462,392,2001,346
2011-02-151,3171,3501,3141,3493,938,2001,349
2011-02-141,2991,3141,2951,3092,342,5001,309
2011-02-101,2611,2991,2601,2891,898,7001,289
2011-02-091,3171,3171,2661,2752,039,9001,275
2011-02-081,3091,3121,2951,3073,554,3001,307
2011-02-071,2691,2921,2661,2863,431,0001,286
2011-02-041,2371,2631,2261,2493,945,2001,249
2011-02-031,2681,2991,2241,2328,702,9001,232
2011-02-021,3641,3641,2921,3076,474,4001,307
2011-02-011,3291,3631,3141,3456,742,4001,345
2011-01-311,2951,3361,2881,3174,968,9001,317
2011-01-281,2951,3301,2611,3308,715,1001,330
2011-01-271,3031,3431,2811,30013,647,2001,300
2011-01-261,1851,2191,1731,2134,372,9001,213
2011-01-251,1801,1881,1661,1882,251,9001,188
2011-01-241,1981,1991,1481,1763,906,2001,176
2011-01-211,1981,2081,1351,1817,968,7001,181
2011-01-201,1711,1881,1651,1835,755,4001,183
2011-01-191,1501,1771,1471,1747,699,2001,174
2011-01-181,1201,1381,1061,1353,449,9001,135
2011-01-171,1241,1331,1131,1213,115,5001,121
2011-01-141,0961,1261,0881,1135,468,1001,113
2011-01-131,1071,1081,0861,0982,556,1001,098
2011-01-121,1071,1151,0951,0994,078,5001,099
2011-01-111,0901,1071,0861,0923,071,3001,092
2011-01-071,0851,0921,0811,0861,723,6001,086
2011-01-061,1091,1101,0821,0884,567,9001,088
2011-01-051,0801,1041,0751,0977,503,6001,097
2011-01-041,0401,0441,0101,0342,441,2001,034

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