1. HOME >
  2. 株価時系列 >
  3. 3632 >
  4. 2012年

3632 グリー(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3521,3661,3321,3384,378,2001,338
2012-12-271,3781,3781,3571,3603,641,3001,360
2012-12-261,3651,3781,3621,3691,983,9001,369
2012-12-251,3751,3811,3521,3632,922,4001,363
2012-12-211,3601,3841,3441,3744,413,9001,374
2012-12-201,3781,3881,3511,3584,447,7001,358
2012-12-191,3941,3981,3581,3715,572,9001,371
2012-12-181,4021,4121,3871,3914,445,0001,391
2012-12-171,4031,4241,3901,4064,536,9001,406
2012-12-141,4201,4381,3951,4054,326,7001,405
2012-12-131,4701,4701,4251,4294,156,2001,429
2012-12-121,4801,4951,4451,4587,187,2001,458
2012-12-111,4171,4831,4161,4759,089,2001,475
2012-12-101,4051,4141,3931,4123,293,7001,412
2012-12-071,4041,4061,3781,3872,525,9001,387
2012-12-061,3941,4041,3771,3963,031,5001,396
2012-12-051,3891,3961,3751,3883,287,3001,388
2012-12-041,4101,4181,3861,3923,470,4001,392
2012-12-031,4551,4581,4111,4134,822,7001,413
2012-11-301,4001,4531,3971,4337,757,3001,433
2012-11-291,3651,4001,3591,3934,976,5001,393
2012-11-281,4131,4141,3551,3565,618,6001,356
2012-11-271,3981,4051,3811,4013,810,5001,401
2012-11-261,3851,3981,3781,3812,551,7001,381
2012-11-221,3651,3881,3541,3753,625,4001,375
2012-11-211,3901,3931,3591,3623,603,1001,362
2012-11-201,3581,4051,3461,3906,248,6001,390
2012-11-191,3451,3541,3301,3483,483,3001,348
2012-11-161,3711,3721,3241,3306,785,7001,330
2012-11-151,3701,3921,3451,37311,318,9001,373
2012-11-141,4291,4331,3811,4254,817,1001,425
2012-11-131,3801,4231,3741,4124,566,6001,412
2012-11-121,4301,4391,3781,3805,378,5001,380
2012-11-091,4701,4841,4371,4399,578,4001,439
2012-11-081,3741,4321,3721,4146,813,0001,414
2012-11-071,3441,3951,3371,3909,408,7001,390
2012-11-061,3281,3441,3061,3144,541,2001,314
2012-11-051,3401,3521,3161,3284,892,5001,328
2012-11-021,3681,3691,3081,3296,992,2001,329
2012-11-011,3911,3991,3561,3574,462,9001,357
2012-10-311,3751,3931,3621,3923,238,8001,392
2012-10-301,3811,3951,3651,3654,126,9001,365
2012-10-291,4271,4311,3661,3724,908,7001,372
2012-10-261,4181,4461,4151,4164,773,8001,416
2012-10-251,4031,4421,4011,4234,970,1001,423
2012-10-241,3901,4421,3761,4139,773,1001,413
2012-10-231,4001,4051,3621,3685,861,8001,368
2012-10-221,3851,4071,3651,3874,762,4001,387
2012-10-191,3961,3961,3551,3786,517,4001,378
2012-10-181,4591,4661,3981,4006,673,1001,400
2012-10-171,4891,4951,4481,4594,069,6001,459
2012-10-161,3951,4701,3931,4704,583,3001,470
2012-10-151,3971,4191,3821,4002,839,9001,400
2012-10-121,4201,4271,3971,4003,046,9001,400
2012-10-111,4031,4631,3931,4176,209,8001,417
2012-10-101,4601,4611,4261,4334,160,2001,433
2012-10-091,4901,4901,4611,4723,990,9001,472
2012-10-051,4461,4761,4391,4737,334,8001,473
2012-10-041,4061,4641,3951,4568,285,6001,456
2012-10-031,3951,4021,3631,3995,760,8001,399
2012-10-021,3961,4231,3701,3786,538,0001,378
2012-10-011,4371,4461,3851,4087,127,2001,408
2012-09-281,4121,4301,3991,42910,176,6001,429
2012-09-271,4651,4991,3661,38222,053,2001,382
2012-09-261,5121,5771,4851,57512,551,3001,575
2012-09-251,5891,5941,5311,5346,311,2001,534
2012-09-241,5451,6021,5451,5867,971,7001,586
2012-09-211,6401,6511,5601,56911,411,3001,569
2012-09-201,7231,7721,6261,65018,366,0001,650
2012-09-191,6181,7191,6151,70912,944,4001,709
2012-09-181,6201,6301,5961,6288,030,0001,628
2012-09-141,5981,6341,5581,58114,204,3001,581
2012-09-131,4991,5781,4931,56914,067,6001,569
2012-09-121,4451,4651,4401,4646,470,5001,464
2012-09-111,3801,4331,3781,4217,890,8001,421
2012-09-101,3351,3821,3261,3825,325,5001,382
2012-09-071,3311,3501,3171,3223,632,2001,322
2012-09-061,3301,3451,3121,3223,392,6001,322
2012-09-051,3701,3741,3151,3254,275,3001,325
2012-09-041,3551,3951,3501,3735,653,3001,373
2012-09-031,3041,3591,3001,3535,139,4001,353
2012-08-311,2901,3111,2821,3024,417,8001,302
2012-08-301,3281,3331,2771,2814,498,9001,281
2012-08-291,3221,3561,3091,3373,402,4001,337
2012-08-281,3451,3581,3251,3282,962,8001,328
2012-08-271,3671,3781,3521,3544,636,3001,354
2012-08-241,3231,3791,3121,3798,362,3001,379
2012-08-231,3431,3491,3231,3315,089,8001,331
2012-08-221,3511,3551,3361,3452,720,1001,345
2012-08-211,3641,3671,3511,3572,438,2001,357
2012-08-201,3671,3771,3561,3643,071,3001,364
2012-08-171,3501,3731,3451,3634,619,9001,363
2012-08-161,3351,3631,3231,3506,604,8001,350
2012-08-151,3671,4001,3141,35016,009,2001,350
2012-08-141,4811,5111,4491,45712,586,5001,457
2012-08-131,3671,4561,3601,45511,266,2001,455
2012-08-101,4001,4271,3351,37616,806,7001,376
2012-08-091,2751,2981,2511,2734,696,2001,273
2012-08-081,3501,3591,2831,2936,074,0001,293
2012-08-071,2501,3121,2441,3125,938,1001,312
2012-08-061,2421,2531,2281,2423,718,2001,242
2012-08-031,2171,2411,2071,2194,601,5001,219
2012-08-021,2471,2701,2171,2225,613,0001,222
2012-08-011,2201,2601,2151,2465,437,5001,246
2012-07-311,2151,2621,1941,2436,730,4001,243
2012-07-301,2341,2631,1841,2039,826,8001,203
2012-07-271,2241,2491,1881,21411,518,9001,214
2012-07-261,2601,3281,1701,31412,884,8001,314
2012-07-251,3801,4161,2601,27212,268,1001,272
2012-07-241,3601,4361,3271,38111,456,7001,381
2012-07-231,4431,4781,3751,3765,962,2001,376
2012-07-201,4701,4701,4351,4512,803,0001,451
2012-07-191,4511,4881,4451,4704,282,9001,470
2012-07-181,4111,4561,4101,4344,530,5001,434
2012-07-171,4641,4701,4311,4335,675,6001,433
2012-07-131,4741,5221,4511,5045,468,9001,504
2012-07-121,5361,5501,4771,4835,859,4001,483
2012-07-111,4531,5281,4341,5287,870,5001,528
2012-07-101,5241,5281,4451,4616,551,1001,461
2012-07-091,5431,5591,5111,5123,976,7001,512
2012-07-061,5301,5551,5081,5375,831,3001,537
2012-07-051,5701,5891,5321,5344,213,6001,534
2012-07-041,5991,6091,5751,5775,162,1001,577
2012-07-031,6231,6691,5951,6056,443,0001,605
2012-07-021,6151,6491,5861,6286,033,3001,628
2012-06-291,5801,5951,5551,5815,668,5001,581
2012-06-281,6001,6151,5711,5895,284,5001,589
2012-06-271,6451,6581,5901,5926,198,5001,592
2012-06-261,6791,6831,6431,6634,815,0001,663
2012-06-251,6901,6931,6541,6625,760,1001,662
2012-06-221,6261,6491,6111,6345,460,2001,634
2012-06-211,6441,6881,6421,64510,228,7001,645
2012-06-201,5941,6801,5571,67415,569,4001,674
2012-06-191,6881,6921,6051,60610,622,5001,606
2012-06-181,7341,7541,7061,71710,046,2001,717
2012-06-151,6751,7151,6411,71022,053,8001,710
2012-06-141,5861,6241,5721,57810,415,6001,578
2012-06-131,5881,6251,5501,59319,087,8001,593
2012-06-121,4351,5981,4261,59624,052,5001,596
2012-06-111,3931,4971,3721,47012,377,6001,470
2012-06-081,3331,3641,3111,3639,064,1001,363
2012-06-071,3201,3621,2931,35012,270,8001,350
2012-06-061,2901,3271,2201,27715,868,1001,277
2012-06-051,1081,2601,1081,25315,295,4001,253
2012-06-041,0601,1551,0501,09613,082,1001,096
2012-06-011,2201,2231,1221,1269,201,9001,126
2012-05-311,2901,3021,2501,2556,068,7001,255
2012-05-301,3101,3561,3051,3185,567,6001,318
2012-05-291,3121,3421,3031,3175,351,7001,317
2012-05-281,3681,3751,3021,3325,774,8001,332
2012-05-251,4281,4351,3641,3667,557,2001,366
2012-05-241,4001,4401,3821,4407,153,0001,440
2012-05-231,3671,3881,3481,3787,972,5001,378
2012-05-221,3671,4131,3551,3766,768,0001,376
2012-05-211,3051,3991,2931,36811,633,5001,368
2012-05-181,4101,4641,3601,36513,661,8001,365
2012-05-171,4351,4521,4011,4519,872,2001,451
2012-05-161,4111,4321,3591,38410,723,3001,384
2012-05-151,4001,4381,3431,40911,906,0001,409
2012-05-141,4241,5141,4051,45811,218,2001,458
2012-05-111,5311,5461,4311,44012,569,7001,440
2012-05-101,5901,6231,5151,52719,665,6001,527
2012-05-091,5301,6071,4601,49130,063,0001,491
2012-05-081,6501,7271,3801,65045,999,6001,650
2012-05-071,6511,6511,6511,6513,112,8001,651
2012-05-022,1072,1682,1032,1516,431,9002,151
2012-05-012,1332,1592,0912,0984,638,7002,098
2012-04-272,1762,1872,1382,1514,471,5002,151
2012-04-262,1902,2082,1462,1755,333,0002,175
2012-04-252,1602,1962,1202,1636,679,3002,163
2012-04-242,2882,3042,1532,17612,358,1002,176
2012-04-232,2042,2462,2042,2447,053,0002,244
2012-04-202,1992,2212,1792,1865,519,1002,186
2012-04-192,2002,2482,1952,2108,300,4002,210
2012-04-182,1772,2452,1582,21915,478,3002,219
2012-04-172,0112,1881,9912,18718,390,2002,187
2012-04-162,0452,0582,0032,0056,496,2002,005
2012-04-132,0052,0652,0032,0447,831,5002,044
2012-04-122,0102,0371,9922,0015,507,4002,001
2012-04-111,9662,0411,9532,0109,009,5002,010
2012-04-102,0202,0291,9771,9798,277,3001,979
2012-04-091,9602,0351,9372,0318,345,5002,031
2012-04-061,9581,9921,9421,9828,853,2001,982
2012-04-052,0002,0011,9251,95711,974,4001,957
2012-04-042,0202,0552,0072,0177,088,0002,017
2012-04-032,0502,0612,0032,0138,106,8002,013
2012-04-022,0852,0922,0382,0676,914,1002,067
2012-03-302,0802,0952,0142,0899,124,6002,089
2012-03-292,0312,1092,0232,07810,330,1002,078
2012-03-282,0402,0761,9882,00612,884,9002,006
2012-03-272,0552,0942,0172,06016,713,2002,060
2012-03-262,2102,2112,0492,10018,656,6002,100
2012-03-232,2502,2532,2052,2156,849,7002,215
2012-03-222,2132,2642,1732,24014,456,5002,240
2012-03-212,1402,2032,1032,19411,935,3002,194
2012-03-192,2252,2792,1282,13212,926,9002,132
2012-03-162,2152,2432,1722,22411,903,3002,224
2012-03-152,2002,2382,1132,13015,179,4002,130
2012-03-142,3402,3572,2002,21618,918,5002,216
2012-03-132,4002,4302,3402,3577,995,9002,357
2012-03-122,3572,4482,3432,4118,229,2002,411
2012-03-092,4332,4572,3782,3838,890,6002,383
2012-03-082,4802,4992,4102,4486,128,3002,448
2012-03-072,5172,5322,4692,4704,635,1002,470
2012-03-062,4902,5322,4662,5285,836,9002,528
2012-03-052,5022,5092,4602,4874,333,1002,487
2012-03-022,4682,5282,4472,4957,315,9002,495
2012-03-012,5682,5692,4752,4877,120,3002,487
2012-02-292,5302,5802,5102,5428,617,2002,542
2012-02-282,4652,5652,4612,56014,612,2002,560
2012-02-272,3902,4552,3762,4498,201,5002,449
2012-02-242,3792,4132,3282,3786,760,8002,378
2012-02-232,4002,4272,3672,3785,434,2002,378
2012-02-222,4232,4532,3352,38613,620,7002,386
2012-02-212,1782,3952,1772,38318,347,5002,383
2012-02-202,3392,3432,2172,22820,230,4002,228
2012-02-172,4952,5602,3702,37413,007,8002,374
2012-02-162,5752,5912,5172,5246,084,0002,524
2012-02-152,6402,6412,5702,5817,660,7002,581
2012-02-142,5782,6652,5772,6457,977,7002,645
2012-02-132,5352,6122,5162,5825,800,3002,582
2012-02-102,6302,6382,5562,5626,349,2002,562
2012-02-092,5522,6302,5362,6228,363,5002,622
2012-02-082,6942,6972,5722,5769,190,4002,576
2012-02-072,5902,6322,5542,6119,033,0002,611
2012-02-062,5592,6882,5522,60515,255,5002,605
2012-02-032,4192,6142,3882,56526,255,7002,565
2012-02-022,3142,3492,2332,2699,925,6002,269
2012-02-012,1782,2902,1752,28610,540,1002,286
2012-01-312,1332,2002,1102,2008,867,4002,200
2012-01-302,1402,1842,1042,1157,954,7002,115
2012-01-272,0732,1552,0582,1268,872,8002,126
2012-01-262,0502,0762,0032,0697,479,1002,069
2012-01-252,0502,1032,0322,0795,976,8002,079
2012-01-242,1082,1112,0152,06910,150,3002,069
2012-01-232,0102,0951,9952,09010,081,5002,090
2012-01-202,0802,0801,9711,97814,895,6001,978
2012-01-192,1512,1832,0152,08018,136,2002,080
2012-01-182,1942,2672,1512,1619,617,6002,161
2012-01-172,2972,3192,1982,2148,080,5002,214
2012-01-162,2422,2842,1902,2716,722,9002,271
2012-01-132,2282,2792,1722,26212,987,3002,262
2012-01-122,2902,3242,1152,20220,248,8002,202
2012-01-112,3752,4232,2722,28212,212,8002,282
2012-01-102,5002,5132,3872,39910,892,5002,399
2012-01-062,6562,6602,5162,5309,900,8002,530
2012-01-052,6502,6562,5902,6253,491,4002,625
2012-01-042,6722,6722,6412,6482,311,8002,648

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