3632 グリー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	850	864	827	847	3,243,300	847
2021-12-29	842	872	842	865	3,368,500	865
2021-12-28	805	838	804	834	2,798,800	834
2021-12-27	795	820	785	802	2,695,500	802
2021-12-24	769	818	769	802	4,337,000	802
2021-12-23	778	790	757	766	3,251,400	766
2021-12-22	818	821	757	776	7,658,500	776
2021-12-21	740	760	731	751	1,837,400	751
2021-12-20	748	748	733	740	1,681,200	740
2021-12-17	759	762	742	749	2,136,300	749
2021-12-16	776	776	757	763	1,069,700	763
2021-12-15	760	788	757	766	1,803,700	766
2021-12-14	784	791	766	766	1,619,900	766
2021-12-13	789	802	781	788	1,525,600	788
2021-12-10	811	814	783	791	3,155,300	791
2021-12-09	845	850	804	810	4,115,700	810
2021-12-08	868	877	838	851	2,627,300	851
2021-12-07	872	882	850	853	2,938,300	853
2021-12-06	875	890	852	858	4,263,900	858
2021-12-03	900	904	860	879	5,275,600	879
2021-12-02	956	974	895	899	6,272,400	899
2021-12-01	991	1,005	967	986	2,491,400	986
2021-11-30	1,050	1,053	997	998	2,699,000	998
2021-11-29	1,010	1,041	1,005	1,028	2,116,300	1,028
2021-11-26	1,042	1,059	1,027	1,030	2,786,700	1,030
2021-11-25	1,042	1,064	1,026	1,030	1,523,800	1,030
2021-11-24	1,046	1,065	1,036	1,041	2,665,700	1,041
2021-11-22	1,019	1,058	1,017	1,044	3,158,000	1,044
2021-11-19	1,012	1,029	996	1,015	2,130,400	1,015
2021-11-18	1,005	1,020	983	1,014	3,605,800	1,014
2021-11-17	1,025	1,037	1,004	1,029	2,510,300	1,029
2021-11-16	998	1,017	985	1,013	2,811,600	1,013
2021-11-15	972	1,030	972	1,018	2,662,000	1,018
2021-11-12	984	996	965	972	2,916,500	972
2021-11-11	973	1,005	967	984	3,311,500	984
2021-11-10	1,001	1,021	946	985	5,337,900	985
2021-11-09	1,048	1,059	996	1,006	5,772,100	1,006
2021-11-08	1,000	1,074	993	1,052	7,783,100	1,052
2021-11-05	983	995	972	989	3,351,000	989
2021-11-04	1,026	1,032	971	980	6,465,900	980
2021-11-02	960	1,043	959	1,035	7,296,400	1,035
2021-11-01	970	972	940	961	2,401,000	961
2021-10-29	958	966	945	958	1,589,300	958
2021-10-28	951	974	950	958	2,171,600	958
2021-10-27	960	970	938	947	2,016,500	947
2021-10-26	935	978	935	953	4,172,900	953
2021-10-25	929	940	913	927	2,170,800	927
2021-10-22	919	950	916	940	2,416,100	940
2021-10-21	960	965	907	921	4,869,300	921
2021-10-20	925	968	924	947	4,120,800	947
2021-10-19	910	935	910	916	2,380,800	916
2021-10-18	892	936	891	907	3,463,100	907
2021-10-15	876	900	873	892	2,789,000	892
2021-10-14	885	900	850	888	4,594,300	888
2021-10-13	838	884	838	877	3,194,400	877
2021-10-12	809	848	807	838	2,581,500	838
2021-10-11	819	829	781	812	2,641,100	812
2021-10-08	790	819	786	809	2,868,900	809
2021-10-07	761	794	760	777	2,127,800	777
2021-10-06	759	792	751	763	3,343,700	763
2021-10-05	699	781	683	758	5,282,500	758
2021-10-04	710	722	691	699	3,907,100	699
2021-10-01	716	716	716	716	268,600	716
2021-09-30	625	630	613	616	441,600	616
2021-09-29	628	633	613	622	862,600	622
2021-09-28	652	654	637	640	499,700	640
2021-09-27	658	658	647	649	368,500	649
2021-09-24	655	663	648	660	427,400	660
2021-09-22	640	649	634	641	633,200	641
2021-09-21	629	650	624	642	869,600	642
2021-09-17	663	664	648	648	994,000	648
2021-09-16	677	677	649	657	822,200	657
2021-09-15	687	689	675	677	420,600	677
2021-09-14	707	708	690	697	622,400	697
2021-09-13	696	710	687	710	981,000	710
2021-09-10	675	690	674	688	537,100	688
2021-09-09	678	683	668	675	380,200	675
2021-09-08	671	679	665	677	389,000	677
2021-09-07	674	678	667	675	367,200	675
2021-09-06	664	664	653	664	335,300	664
2021-09-03	658	667	654	660	559,000	660
2021-09-02	660	682	659	666	505,900	666
2021-09-01	652	657	649	656	234,700	656
2021-08-31	638	655	638	649	517,700	649
2021-08-30	624	638	624	638	483,300	638
2021-08-27	642	647	619	630	1,068,200	630
2021-08-26	670	670	658	659	336,900	659
2021-08-25	651	671	651	668	532,200	668
2021-08-24	652	659	647	653	384,100	653
2021-08-23	643	654	641	654	498,500	654
2021-08-20	626	641	626	635	435,600	635
2021-08-19	616	632	616	625	372,000	625
2021-08-18	620	626	618	621	316,200	621
2021-08-17	621	623	613	616	269,900	616
2021-08-16	633	633	607	617	573,600	617
2021-08-13	620	633	620	633	357,200	633
2021-08-12	606	625	606	625	539,800	625
2021-08-11	601	610	598	606	483,400	606
2021-08-10	613	616	586	600	858,000	600
2021-08-06	604	608	597	603	321,000	603
2021-08-05	597	606	595	606	270,500	606
2021-08-04	605	608	593	597	363,600	597
2021-08-03	611	613	604	608	295,800	608
2021-08-02	610	615	606	615	302,900	615
2021-07-30	606	608	599	603	382,600	603
2021-07-29	613	615	606	609	295,700	609
2021-07-28	613	620	611	615	248,400	615
2021-07-27	618	621	607	619	259,500	619
2021-07-26	622	626	616	616	378,100	616
2021-07-21	609	614	608	612	288,600	612
2021-07-20	604	606	599	603	342,300	603
2021-07-19	606	610	604	608	276,100	608
2021-07-16	605	614	603	612	257,300	612
2021-07-15	610	614	607	608	278,200	608
2021-07-14	615	621	608	610	328,800	610
2021-07-13	614	623	613	617	477,700	617
2021-07-12	601	612	597	607	589,500	607
2021-07-09	578	593	573	591	557,100	591
2021-07-08	589	593	581	581	483,400	581
2021-07-07	589	595	586	587	318,000	587
2021-07-06	601	601	592	592	232,500	592
2021-07-05	599	602	596	596	323,100	596
2021-07-02	592	604	589	600	566,200	600
2021-07-01	590	594	584	591	472,200	591
2021-06-30	591	598	588	588	473,500	588
2021-06-29	614	614	583	589	799,000	589
2021-06-28	601	606	591	595	567,400	595
2021-06-25	606	608	601	602	255,300	602
2021-06-24	607	610	595	598	474,200	598
2021-06-23	617	620	607	609	390,700	609
2021-06-22	617	617	608	612	608,400	612
2021-06-21	611	620	604	604	511,700	604
2021-06-18	636	640	610	621	1,287,900	621
2021-06-17	635	646	623	626	744,400	626
2021-06-16	628	648	625	639	904,600	639
2021-06-15	610	642	608	638	1,593,300	638
2021-06-14	595	608	593	607	1,218,600	607
2021-06-11	583	592	582	585	888,900	585
2021-06-10	573	579	572	574	571,100	574
2021-06-09	570	574	567	569	413,900	569
2021-06-08	563	569	562	568	393,600	568
2021-06-07	558	563	556	560	352,100	560
2021-06-04	555	562	553	558	409,000	558
2021-06-03	548	562	548	560	562,900	560
2021-06-02	556	559	547	548	1,045,800	548
2021-06-01	568	568	558	559	813,000	559
2021-05-31	572	573	562	565	429,000	565
2021-05-28	569	574	569	571	468,300	571
2021-05-27	567	577	566	567	735,100	567
2021-05-26	567	569	563	564	445,200	564
2021-05-25	570	571	563	571	471,800	571
2021-05-24	569	572	562	570	335,600	570
2021-05-21	560	572	559	568	680,100	568
2021-05-20	567	574	566	567	574,200	567
2021-05-19	567	571	564	570	686,800	570
2021-05-18	571	574	562	566	765,500	566
2021-05-17	570	571	565	567	638,600	567
2021-05-14	578	581	574	578	488,900	578
2021-05-13	598	603	566	569	1,061,900	569
2021-05-12	619	625	587	597	1,472,300	597
2021-05-11	606	631	604	624	2,741,300	624
2021-05-10	585	600	582	586	1,362,000	586
2021-05-07	567	580	564	579	419,400	579
2021-05-06	564	573	564	567	656,100	567
2021-04-30	569	574	569	572	320,100	572
2021-04-28	568	572	563	565	351,900	565
2021-04-27	566	571	563	564	396,800	564
2021-04-26	562	568	559	566	521,300	566
2021-04-23	567	570	566	567	507,900	567
2021-04-22	577	579	569	574	544,000	574
2021-04-21	580	580	570	574	423,300	574
2021-04-20	588	589	581	585	321,100	585
2021-04-19	588	593	584	592	472,100	592
2021-04-16	578	588	578	588	602,200	588
2021-04-15	569	579	568	576	543,300	576
2021-04-14	576	580	574	579	292,200	579
2021-04-13	577	581	575	575	346,000	575
2021-04-12	586	586	577	577	355,800	577
2021-04-09	583	587	576	579	391,100	579
2021-04-08	586	586	575	583	584,800	583
2021-04-07	577	589	576	588	427,300	588
2021-04-06	582	583	573	576	389,600	576
2021-04-05	580	584	570	581	389,300	581
2021-04-02	578	580	575	580	336,300	580
2021-04-01	564	573	564	569	481,600	569
2021-03-31	555	560	552	559	631,800	559
2021-03-30	562	564	557	558	456,300	558
2021-03-29	568	570	555	560	1,159,800	560
2021-03-26	569	574	567	570	418,200	570
2021-03-25	574	576	568	571	404,200	571
2021-03-24	580	585	565	566	904,200	566
2021-03-23	589	592	584	585	393,400	585
2021-03-22	592	592	583	588	434,900	588
2021-03-19	582	594	582	594	667,400	594
2021-03-18	598	599	587	590	825,100	590
2021-03-17	586	595	580	595	526,000	595
2021-03-16	584	596	579	596	887,900	596
2021-03-15	588	597	584	597	596,200	597
2021-03-12	583	591	576	591	580,400	591
2021-03-11	581	585	578	580	490,500	580
2021-03-10	596	600	585	588	456,100	588
2021-03-09	580	594	573	591	863,200	591
2021-03-08	569	573	565	570	497,900	570
2021-03-05	571	571	559	568	686,700	568
2021-03-04	571	580	566	578	490,700	578
2021-03-03	581	581	572	579	441,900	579
2021-03-02	585	589	576	579	581,900	579
2021-03-01	562	578	562	576	552,800	576
2021-02-26	571	574	554	554	761,200	554
2021-02-25	581	585	577	579	400,300	579
2021-02-24	594	600	575	576	1,002,500	576
2021-02-22	599	604	598	603	356,200	603
2021-02-19	595	599	589	594	403,800	594
2021-02-18	597	601	589	597	523,700	597
2021-02-17	591	596	588	591	484,700	591
2021-02-16	601	603	585	587	1,007,300	587
2021-02-15	606	613	594	601	1,099,800	601
2021-02-12	624	635	621	631	880,300	631
2021-02-10	620	630	613	614	642,900	614
2021-02-09	614	620	612	619	455,400	619
2021-02-08	605	616	603	615	674,100	615
2021-02-05	599	605	596	601	524,200	601
2021-02-04	588	603	586	599	592,400	599
2021-02-03	588	593	587	590	414,900	590
2021-02-02	584	587	580	584	376,200	584
2021-02-01	573	585	572	583	407,000	583
2021-01-29	582	588	574	575	666,000	575
2021-01-28	592	595	582	582	713,700	582
2021-01-27	590	600	588	600	472,700	600
2021-01-26	595	600	590	593	416,800	593
2021-01-25	590	595	582	593	872,300	593
2021-01-22	581	592	579	586	809,800	586
2021-01-21	588	601	587	596	593,300	596
2021-01-20	592	594	579	587	770,400	587
2021-01-19	599	607	594	594	518,400	594
2021-01-18	597	606	597	605	409,400	605
2021-01-15	600	605	597	602	478,800	602
2021-01-14	603	608	601	603	391,400	603
2021-01-13	605	610	598	603	486,400	603
2021-01-12	599	608	597	604	590,400	604
2021-01-08	592	605	586	603	644,600	603
2021-01-07	596	602	588	589	762,100	589
2021-01-06	604	609	593	595	835,800	595
2021-01-05	610	612	603	603	577,100	603
2021-01-04	611	614	601	607	652,100	607

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