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
2023-12-29	569	572	567	570	191,400	570
2023-12-28	566	572	562	568	265,800	568
2023-12-27	553	567	553	566	387,500	566
2023-12-26	555	559	552	552	174,000	552
2023-12-25	566	569	554	554	190,900	554
2023-12-22	565	566	555	560	344,800	560
2023-12-21	549	569	549	567	446,400	567
2023-12-20	553	559	550	553	247,800	553
2023-12-19	550	553	548	552	159,100	552
2023-12-18	551	555	547	550	240,200	550
2023-12-15	560	565	551	555	511,000	555
2023-12-14	566	568	554	561	347,300	561
2023-12-13	561	566	559	562	194,800	562
2023-12-12	565	567	558	564	217,800	564
2023-12-11	557	564	557	563	187,300	563
2023-12-08	559	569	556	560	368,700	560
2023-12-07	574	574	561	562	246,000	562
2023-12-06	571	573	565	573	314,300	573
2023-12-05	571	577	566	568	268,700	568
2023-12-04	561	571	557	567	348,700	567
2023-12-01	563	571	561	566	492,700	566
2023-11-30	570	577	567	568	573,500	568
2023-11-29	564	571	563	568	396,900	568
2023-11-28	551	563	549	562	347,500	562
2023-11-27	552	556	548	552	238,700	552
2023-11-24	548	555	546	552	349,000	552
2023-11-22	553	553	541	542	370,700	542
2023-11-21	537	555	536	554	544,700	554
2023-11-20	524	534	518	533	897,700	533
2023-11-17	543	543	529	530	501,400	530
2023-11-16	546	547	539	543	294,800	543
2023-11-15	553	557	544	549	395,800	549
2023-11-14	535	550	532	547	567,200	547
2023-11-13	540	541	537	540	315,200	540
2023-11-10	543	545	535	542	561,400	542
2023-11-09	560	560	544	551	339,300	551
2023-11-08	557	568	552	555	428,000	555
2023-11-07	573	579	553	554	467,100	554
2023-11-06	557	565	549	565	893,900	565
2023-11-02	562	574	558	573	564,500	573
2023-11-01	565	567	556	560	415,100	560
2023-10-31	549	562	545	562	580,100	562
2023-10-30	562	562	548	549	515,600	549
2023-10-27	567	570	563	570	227,000	570
2023-10-26	568	572	563	566	230,800	566
2023-10-25	570	575	564	569	313,500	569
2023-10-24	557	568	551	568	316,800	568
2023-10-23	556	562	551	553	287,500	553
2023-10-20	559	563	556	561	264,200	561
2023-10-19	560	568	558	566	151,700	566
2023-10-18	567	567	559	566	240,400	566
2023-10-17	555	565	554	563	230,100	563
2023-10-16	555	557	548	551	354,000	551
2023-10-13	573	573	558	559	376,900	559
2023-10-12	571	577	568	577	268,100	577
2023-10-11	586	587	573	574	293,400	574
2023-10-10	583	583	579	582	244,500	582
2023-10-06	591	594	583	583	210,800	583
2023-10-05	587	594	582	594	471,800	594
2023-10-04	570	586	568	583	622,100	583
2023-10-03	586	586	573	574	409,100	574
2023-10-02	591	596	585	586	397,000	586
2023-09-29	587	602	587	595	628,800	595
2023-09-28	581	589	577	587	517,000	587
2023-09-27	577	587	574	586	401,900	586
2023-09-26	580	580	572	574	296,800	574
2023-09-25	569	583	566	580	446,100	580
2023-09-22	558	567	553	564	479,100	564
2023-09-21	571	573	564	566	526,700	566
2023-09-20	587	588	565	567	829,100	567
2023-09-19	587	588	581	586	434,900	586
2023-09-15	588	588	580	583	653,200	583
2023-09-14	592	593	582	582	517,500	582
2023-09-13	595	598	591	592	367,000	592
2023-09-12	596	602	594	595	328,200	595
2023-09-11	605	607	593	595	451,000	595
2023-09-08	614	616	603	604	454,400	604
2023-09-07	616	616	609	609	371,600	609
2023-09-06	616	619	612	612	475,000	612
2023-09-05	616	624	616	619	236,400	619
2023-09-04	620	620	613	620	285,800	620
2023-09-01	622	622	615	617	329,700	617
2023-08-31	619	623	616	620	354,700	620
2023-08-30	620	623	618	619	260,100	619
2023-08-29	619	624	617	620	165,900	620
2023-08-28	624	624	620	621	245,700	621
2023-08-25	618	621	613	618	194,700	618
2023-08-24	625	628	621	622	209,200	622
2023-08-23	617	626	613	623	241,900	623
2023-08-22	613	620	610	619	425,600	619
2023-08-21	615	621	612	614	346,100	614
2023-08-18	618	622	613	615	412,000	615
2023-08-17	634	636	619	623	304,500	623
2023-08-16	640	640	631	639	298,400	639
2023-08-15	643	646	632	640	399,500	640
2023-08-14	652	652	640	643	481,900	643
2023-08-10	632	656	631	656	857,200	656
2023-08-09	634	639	628	633	337,800	633
2023-08-08	641	646	629	635	505,400	635
2023-08-07	650	655	636	640	886,900	640
2023-08-04	616	654	607	651	2,229,800	651
2023-08-03	617	620	609	612	738,900	612
2023-08-02	622	626	620	622	317,500	622
2023-08-01	626	628	621	626	360,200	626
2023-07-31	630	632	626	628	357,500	628
2023-07-28	618	623	613	622	594,500	622
2023-07-27	625	626	620	626	382,500	626
2023-07-26	626	627	619	624	269,700	624
2023-07-25	622	630	619	626	325,900	626
2023-07-24	622	624	619	622	260,500	622
2023-07-21	626	627	620	623	295,100	623
2023-07-20	630	631	624	627	443,000	627
2023-07-19	639	639	631	636	330,400	636
2023-07-18	631	638	628	638	506,200	638
2023-07-14	626	629	621	628	361,700	628
2023-07-13	624	626	616	622	330,000	622
2023-07-12	617	624	614	622	338,900	622
2023-07-11	615	619	612	615	340,800	615
2023-07-10	612	620	610	614	476,100	614
2023-07-07	602	612	601	612	510,900	612
2023-07-06	610	613	605	608	567,300	608
2023-07-05	620	621	612	613	491,700	613
2023-07-04	633	635	624	625	563,700	625
2023-07-03	642	649	636	637	330,000	637
2023-06-30	640	640	630	638	346,600	638
2023-06-29	638	643	635	639	623,400	639
2023-06-28	634	647	634	646	732,000	646
2023-06-27	638	639	628	632	580,300	632
2023-06-26	644	645	638	640	341,300	640
2023-06-23	657	658	640	644	590,500	644
2023-06-22	644	651	642	651	478,800	651
2023-06-21	639	650	639	645	522,200	645
2023-06-20	652	652	637	642	563,500	642
2023-06-19	651	655	629	648	1,566,600	648
2023-06-16	662	667	659	661	769,700	661
2023-06-15	670	670	660	662	568,100	662
2023-06-14	676	677	668	670	286,000	670
2023-06-13	675	682	668	669	402,200	669
2023-06-12	672	683	672	673	335,300	673
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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31