3632 グリー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	705	714	696	696	379,700	696
2022-12-29	703	713	701	704	543,100	704
2022-12-28	705	705	696	700	721,200	700
2022-12-27	702	708	700	706	474,100	706
2022-12-26	697	700	690	700	505,100	700
2022-12-23	699	707	692	700	544,800	700
2022-12-22	684	702	678	702	717,000	702
2022-12-21	686	698	681	685	596,900	685
2022-12-20	698	708	682	686	1,082,400	686
2022-12-19	710	713	702	702	737,400	702
2022-12-16	718	723	714	716	981,200	716
2022-12-15	739	744	727	729	758,400	729
2022-12-14	747	749	739	742	435,700	742
2022-12-13	744	750	739	744	587,000	744
2022-12-12	749	750	741	744	464,200	744
2022-12-09	745	756	741	753	468,900	753
2022-12-08	750	753	735	742	777,700	742
2022-12-07	735	754	732	752	759,000	752
2022-12-06	747	749	737	739	748,200	739
2022-12-05	754	760	747	752	997,000	752
2022-12-02	764	766	758	760	731,900	760
2022-12-01	782	782	770	770	528,800	770
2022-11-30	783	788	768	768	1,153,800	768
2022-11-29	790	800	782	790	1,047,800	790
2022-11-28	806	806	786	789	1,602,100	789
2022-11-25	831	832	813	813	526,600	813
2022-11-24	820	845	820	826	1,207,500	826
2022-11-22	810	815	806	809	841,600	809
2022-11-21	809	809	795	806	835,400	806
2022-11-18	799	818	793	807	1,057,100	807
2022-11-17	829	836	808	814	1,244,900	814
2022-11-16	807	836	803	829	1,592,500	829
2022-11-15	794	798	780	798	959,500	798
2022-11-14	800	800	787	791	882,600	791
2022-11-11	802	804	787	797	1,556,600	797
2022-11-10	797	801	783	787	1,197,100	787
2022-11-09	801	809	792	799	992,500	799
2022-11-08	787	803	785	801	1,606,500	801
2022-11-07	766	778	764	776	1,125,100	776
2022-11-04	777	780	756	767	2,247,500	767
2022-11-02	800	809	775	797	2,612,800	797
2022-11-01	833	833	816	825	1,695,000	825
2022-10-31	834	837	820	837	1,001,400	837
2022-10-28	836	839	825	825	1,533,000	825
2022-10-27	843	851	832	846	524,500	846
2022-10-26	850	855	843	844	484,800	844
2022-10-25	837	848	833	840	699,000	840
2022-10-24	841	845	831	832	533,100	832
2022-10-21	826	840	824	834	1,060,100	834
2022-10-20	840	842	823	834	1,337,400	834
2022-10-19	871	873	857	858	645,400	858
2022-10-18	856	877	852	869	930,900	869
2022-10-17	835	849	835	841	493,400	841
2022-10-14	839	850	834	846	657,000	846
2022-10-13	847	850	819	823	910,800	823
2022-10-12	857	863	843	844	830,700	844
2022-10-11	852	880	851	859	1,074,700	859
2022-10-07	870	875	857	865	827,400	865
2022-10-06	888	905	877	877	883,700	877
2022-10-05	909	915	877	881	917,200	881
2022-10-04	886	908	886	904	933,500	904
2022-10-03	880	891	854	877	1,281,300	877
2022-09-30	897	911	871	881	1,507,400	881
2022-09-29	899	932	887	893	1,637,900	893
2022-09-28	874	894	866	892	1,678,600	892
2022-09-27	866	867	844	859	753,900	859
2022-09-26	847	879	846	861	1,183,700	861
2022-09-22	848	867	844	857	708,400	857
2022-09-21	860	861	840	851	705,300	851
2022-09-20	866	874	853	860	660,900	860
2022-09-16	873	881	862	870	775,900	870
2022-09-15	903	906	877	879	896,800	879
2022-09-14	900	927	899	910	872,700	910
2022-09-13	940	946	918	924	877,900	924
2022-09-12	915	936	912	930	1,120,800	930
2022-09-09	896	913	893	910	1,159,900	910
2022-09-08	867	892	867	888	1,172,000	888
2022-09-07	861	864	836	855	648,200	855
2022-09-06	868	874	861	863	755,200	863
2022-09-05	836	866	834	863	711,800	863
2022-09-02	849	854	835	838	650,800	838
2022-09-01	846	852	838	842	610,700	842
2022-08-31	845	857	843	855	550,300	855
2022-08-30	835	851	835	851	584,300	851
2022-08-29	833	851	832	835	1,075,500	835
2022-08-26	877	884	855	856	1,003,600	856
2022-08-25	882	892	873	875	414,300	875
2022-08-24	887	901	870	876	821,000	876
2022-08-23	873	895	869	886	808,700	886
2022-08-22	867	877	864	873	719,500	873
2022-08-19	905	912	877	877	1,102,400	877
2022-08-18	895	912	888	905	1,566,500	905
2022-08-17	888	908	880	905	1,745,500	905
2022-08-16	856	894	853	881	2,226,800	881
2022-08-15	836	841	825	841	1,091,200	841
2022-08-12	836	844	821	824	876,900	824
2022-08-10	823	829	809	822	1,217,600	822
2022-08-09	834	845	826	827	883,400	827
2022-08-08	855	872	826	831	1,916,900	831
2022-08-05	827	874	802	858	4,192,000	858
2022-08-04	829	831	808	825	1,470,900	825
2022-08-03	838	838	806	813	1,237,600	813
2022-08-02	845	845	819	825	1,311,700	825
2022-08-01	844	848	832	842	745,200	842
2022-07-29	839	848	837	844	950,500	844
2022-07-28	828	836	821	836	1,108,300	836
2022-07-27	825	830	812	813	1,321,200	813
2022-07-26	824	835	823	835	1,151,500	835
2022-07-25	857	857	825	833	1,145,900	833
2022-07-22	860	865	853	860	781,400	860
2022-07-21	857	865	850	855	1,179,300	855
2022-07-20	829	848	825	848	1,174,700	848
2022-07-19	813	824	805	824	1,073,200	824
2022-07-15	826	829	805	808	1,194,200	808
2022-07-14	827	838	818	831	776,700	831
2022-07-13	814	828	810	828	632,100	828
2022-07-12	824	826	813	822	739,600	822
2022-07-11	838	845	825	833	725,800	833
2022-07-08	841	843	828	831	1,123,600	831
2022-07-07	834	834	808	826	1,086,900	826
2022-07-06	836	844	828	835	789,600	835
2022-07-05	825	834	818	830	708,500	830
2022-07-04	819	823	811	819	623,800	819
2022-07-01	821	823	798	809	1,125,100	809
2022-06-30	837	842	821	824	790,800	824
2022-06-29	826	840	816	840	1,084,100	840
2022-06-28	841	846	830	839	1,062,400	839
2022-06-27	841	856	833	842	1,035,800	842
2022-06-24	828	843	821	840	1,049,000	840
2022-06-23	812	823	806	813	1,002,600	813
2022-06-22	817	818	789	797	952,400	797
2022-06-21	799	806	783	802	1,482,100	802
2022-06-20	801	804	775	785	1,601,700	785
2022-06-17	801	805	789	799	1,642,700	799
2022-06-16	835	836	808	816	1,258,100	816
2022-06-15	858	858	819	820	1,394,400	820
2022-06-14	838	853	832	849	1,224,400	849
2022-06-13	876	878	855	860	1,531,000	860
2022-06-10	895	901	886	898	1,090,300	898
2022-06-09	892	917	889	908	1,589,900	908
2022-06-08	889	895	876	891	1,178,800	891
2022-06-07	901	901	878	889	1,415,300	889
2022-06-06	875	912	875	906	2,468,800	906
2022-06-03	878	880	858	874	1,682,800	874
2022-06-02	900	900	867	868	1,433,300	868
2022-06-01	879	900	867	899	1,359,800	899
2022-05-31	902	903	870	874	2,917,000	874
2022-05-30	889	901	882	898	1,800,000	898
2022-05-27	892	897	861	875	1,781,600	875
2022-05-26	920	927	878	883	2,569,200	883
2022-05-25	912	932	872	920	3,854,100	920
2022-05-24	896	937	891	930	3,077,300	930
2022-05-23	901	912	878	911	2,355,200	911
2022-05-20	868	890	856	886	2,309,200	886
2022-05-19	839	865	823	862	2,013,800	862
2022-05-18	867	883	854	857	2,117,300	857
2022-05-17	847	861	838	858	2,126,700	858
2022-05-16	865	885	838	850	2,864,900	850
2022-05-13	817	859	805	850	3,830,000	850
2022-05-12	890	918	875	888	2,718,900	888
2022-05-11	905	916	885	904	1,848,700	904
2022-05-10	911	918	902	914	1,773,000	914
2022-05-09	949	959	916	918	1,955,600	918
2022-05-06	983	983	952	958	1,913,300	958
2022-05-02	989	1,010	977	983	1,740,200	983
2022-04-28	1,039	1,039	982	997	4,156,500	997
2022-04-27	1,029	1,058	1,021	1,040	3,246,700	1,040
2022-04-26	1,019	1,063	1,016	1,056	3,364,600	1,056
2022-04-25	1,049	1,062	983	1,017	4,423,500	1,017
2022-04-22	1,048	1,054	994	1,019	5,476,300	1,019
2022-04-21	1,246	1,257	1,043	1,053	9,703,100	1,053
2022-04-20	1,252	1,264	1,234	1,253	2,053,900	1,253
2022-04-19	1,249	1,283	1,230	1,245	2,447,500	1,245
2022-04-18	1,270	1,285	1,232	1,245	2,283,400	1,245
2022-04-15	1,226	1,272	1,224	1,260	2,198,800	1,260
2022-04-14	1,222	1,249	1,212	1,246	2,063,700	1,246
2022-04-13	1,192	1,223	1,171	1,223	2,946,900	1,223
2022-04-12	1,144	1,192	1,144	1,192	1,839,600	1,192
2022-04-11	1,160	1,171	1,128	1,151	1,777,000	1,151
2022-04-08	1,180	1,210	1,162	1,168	2,576,800	1,168
2022-04-07	1,132	1,168	1,127	1,162	1,806,400	1,162
2022-04-06	1,137	1,172	1,128	1,158	1,694,500	1,158
2022-04-05	1,150	1,189	1,146	1,154	2,728,600	1,154
2022-04-04	1,146	1,155	1,116	1,139	2,159,100	1,139
2022-04-01	1,075	1,144	1,073	1,126	2,899,900	1,126
2022-03-31	1,100	1,128	1,080	1,087	3,492,600	1,087
2022-03-30	1,050	1,104	1,036	1,103	3,671,500	1,103
2022-03-29	998	1,027	998	1,025	2,408,700	1,025
2022-03-28	971	999	969	985	1,073,300	985
2022-03-25	993	1,002	967	996	1,445,200	996
2022-03-24	990	993	960	980	1,771,000	980
2022-03-23	964	1,013	963	998	2,961,900	998
2022-03-22	942	963	933	947	1,584,600	947
2022-03-18	896	919	892	912	1,671,800	912
2022-03-17	889	910	869	907	1,763,900	907
2022-03-16	839	891	839	880	2,326,300	880
2022-03-15	850	861	822	824	2,583,300	824
2022-03-14	920	928	863	863	2,475,900	863
2022-03-11	958	961	918	925	1,715,200	925
2022-03-10	961	978	954	964	1,473,200	964
2022-03-09	949	961	924	942	2,500,600	942
2022-03-08	934	983	934	950	3,252,000	950
2022-03-07	912	958	909	945	2,371,700	945
2022-03-04	935	955	924	939	2,611,000	939
2022-03-03	979	1,012	947	957	2,244,600	957
2022-03-02	999	1,006	977	990	2,563,600	990
2022-03-01	988	1,012	941	985	4,318,700	985
2022-02-28	945	954	915	943	2,832,500	943
2022-02-25	958	965	923	946	3,965,400	946
2022-02-24	827	911	825	898	7,457,000	898
2022-02-22	795	822	790	815	2,137,100	815
2022-02-21	793	821	777	808	3,217,300	808
2022-02-18	814	831	800	815	2,516,700	815
2022-02-17	834	859	827	841	3,731,200	841
2022-02-16	803	838	795	831	3,296,900	831
2022-02-15	814	841	807	812	2,916,300	812
2022-02-14	775	825	765	821	3,426,700	821
2022-02-10	786	808	770	776	3,139,100	776
2022-02-09	764	784	734	771	3,357,100	771
2022-02-08	841	843	753	765	8,648,100	765
2022-02-07	844	861	828	847	3,281,000	847
2022-02-04	809	839	801	829	2,116,300	829
2022-02-03	861	861	817	819	3,378,700	819
2022-02-02	873	888	863	886	1,448,600	886
2022-02-01	888	890	866	871	1,367,900	871
2022-01-31	846	891	845	869	1,997,000	869
2022-01-28	880	883	837	852	5,936,900	852
2022-01-27	900	902	862	869	2,947,100	869
2022-01-26	860	886	846	880	2,584,400	880
2022-01-25	904	922	847	851	3,373,500	851
2022-01-24	920	931	880	906	3,101,700	906
2022-01-21	936	946	902	923	4,884,100	923
2022-01-20	887	936	887	932	4,590,300	932
2022-01-19	861	898	845	886	3,462,600	886
2022-01-18	879	915	859	873	4,636,300	873
2022-01-17	870	917	854	891	8,434,900	891
2022-01-14	884	888	858	866	3,021,100	866
2022-01-13	872	907	863	896	2,915,800	896
2022-01-12	855	877	849	872	2,769,500	872
2022-01-11	829	862	827	852	3,249,600	852
2022-01-07	812	830	787	809	2,292,700	809
2022-01-06	814	824	792	803	2,630,400	803
2022-01-05	856	863	826	837	2,389,900	837
2022-01-04	870	875	843	853	3,827,000	853

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