6547 (株)グリーンズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,248 | 2,334 | 2,239 | 2,288 | 40,600 | 2,288 |
| 2025-05-21 | 2,354 | 2,360 | 2,284 | 2,285 | 48,400 | 2,285 |
| 2025-05-20 | 2,369 | 2,393 | 2,330 | 2,363 | 56,000 | 2,363 |
| 2025-05-19 | 2,362 | 2,406 | 2,358 | 2,369 | 45,700 | 2,369 |
| 2025-05-16 | 2,250 | 2,394 | 2,250 | 2,394 | 122,800 | 2,394 |
| 2025-05-15 | 2,296 | 2,347 | 2,220 | 2,241 | 108,300 | 2,241 |
| 2025-05-14 | 2,320 | 2,340 | 2,212 | 2,288 | 208,100 | 2,288 |
| 2025-05-13 | 2,344 | 2,356 | 2,307 | 2,325 | 138,800 | 2,325 |
| 2025-05-12 | 2,317 | 2,343 | 2,300 | 2,328 | 69,700 | 2,328 |
| 2025-05-09 | 2,278 | 2,341 | 2,225 | 2,285 | 146,600 | 2,285 |
| 2025-05-08 | 2,290 | 2,290 | 2,211 | 2,268 | 87,000 | 2,268 |
| 2025-05-07 | 2,263 | 2,325 | 2,241 | 2,290 | 109,700 | 2,290 |
| 2025-05-02 | 2,240 | 2,247 | 2,209 | 2,218 | 50,100 | 2,218 |
| 2025-05-01 | 2,275 | 2,289 | 2,232 | 2,240 | 52,000 | 2,240 |
| 2025-04-30 | 2,248 | 2,290 | 2,224 | 2,283 | 89,500 | 2,283 |
| 2025-04-28 | 2,260 | 2,295 | 2,223 | 2,232 | 79,000 | 2,232 |
| 2025-04-25 | 2,250 | 2,279 | 2,246 | 2,249 | 59,400 | 2,249 |
| 2025-04-24 | 2,299 | 2,318 | 2,238 | 2,243 | 85,600 | 2,243 |
| 2025-04-23 | 2,372 | 2,385 | 2,263 | 2,289 | 95,700 | 2,289 |
| 2025-04-22 | 2,365 | 2,416 | 2,315 | 2,328 | 83,700 | 2,328 |
| 2025-04-21 | 2,420 | 2,420 | 2,310 | 2,318 | 82,300 | 2,318 |
| 2025-04-18 | 2,383 | 2,438 | 2,379 | 2,422 | 77,900 | 2,422 |
| 2025-04-17 | 2,364 | 2,405 | 2,344 | 2,356 | 62,100 | 2,356 |
| 2025-04-16 | 2,350 | 2,380 | 2,331 | 2,347 | 91,900 | 2,347 |
| 2025-04-15 | 2,346 | 2,383 | 2,325 | 2,334 | 60,100 | 2,334 |
| 2025-04-14 | 2,373 | 2,430 | 2,360 | 2,371 | 67,600 | 2,371 |
| 2025-04-11 | 2,380 | 2,389 | 2,309 | 2,385 | 60,300 | 2,385 |
| 2025-04-10 | 2,471 | 2,471 | 2,366 | 2,415 | 138,700 | 2,415 |
| 2025-04-09 | 2,294 | 2,327 | 2,210 | 2,286 | 143,800 | 2,286 |
| 2025-04-08 | 2,230 | 2,387 | 2,230 | 2,337 | 128,300 | 2,337 |
| 2025-04-07 | 1,991 | 2,201 | 1,985 | 2,112 | 312,400 | 2,112 |
| 2025-04-04 | 2,350 | 2,360 | 2,188 | 2,297 | 474,400 | 2,297 |
| 2025-04-03 | 2,435 | 2,530 | 2,422 | 2,490 | 161,400 | 2,490 |
| 2025-04-02 | 2,553 | 2,602 | 2,526 | 2,584 | 89,600 | 2,584 |
| 2025-04-01 | 2,639 | 2,640 | 2,534 | 2,551 | 69,200 | 2,551 |
| 2025-03-31 | 2,605 | 2,616 | 2,523 | 2,589 | 102,800 | 2,589 |
| 2025-03-28 | 2,637 | 2,699 | 2,625 | 2,679 | 82,800 | 2,679 |
| 2025-03-27 | 2,587 | 2,678 | 2,580 | 2,616 | 147,600 | 2,616 |
| 2025-03-26 | 2,638 | 2,638 | 2,560 | 2,577 | 69,100 | 2,577 |
| 2025-03-25 | 2,629 | 2,710 | 2,609 | 2,626 | 139,800 | 2,626 |
| 2025-03-24 | 2,530 | 2,688 | 2,530 | 2,679 | 421,100 | 2,679 |
| 2025-03-21 | 2,535 | 2,560 | 2,490 | 2,507 | 166,700 | 2,507 |
| 2025-03-19 | 2,479 | 2,538 | 2,458 | 2,524 | 137,300 | 2,524 |
| 2025-03-18 | 2,446 | 2,478 | 2,417 | 2,454 | 212,600 | 2,454 |
| 2025-03-17 | 2,490 | 2,498 | 2,434 | 2,463 | 107,200 | 2,463 |
| 2025-03-14 | 2,506 | 2,553 | 2,480 | 2,480 | 77,000 | 2,480 |
| 2025-03-13 | 2,541 | 2,582 | 2,494 | 2,525 | 71,100 | 2,525 |
| 2025-03-12 | 2,504 | 2,595 | 2,504 | 2,519 | 106,800 | 2,519 |
| 2025-03-11 | 2,600 | 2,663 | 2,523 | 2,549 | 132,500 | 2,549 |
| 2025-03-10 | 2,732 | 2,762 | 2,613 | 2,627 | 134,200 | 2,627 |
| 2025-03-07 | 2,625 | 2,675 | 2,603 | 2,613 | 103,800 | 2,613 |
| 2025-03-06 | 2,650 | 2,699 | 2,638 | 2,675 | 99,800 | 2,675 |
| 2025-03-05 | 2,597 | 2,656 | 2,581 | 2,610 | 145,200 | 2,610 |
| 2025-03-04 | 2,553 | 2,625 | 2,531 | 2,567 | 132,200 | 2,567 |
| 2025-03-03 | 2,501 | 2,613 | 2,501 | 2,577 | 111,200 | 2,577 |
| 2025-02-28 | 2,500 | 2,570 | 2,486 | 2,513 | 101,600 | 2,513 |
| 2025-02-27 | 2,480 | 2,571 | 2,480 | 2,518 | 145,500 | 2,518 |
| 2025-02-26 | 2,492 | 2,492 | 2,413 | 2,480 | 224,800 | 2,480 |
| 2025-02-25 | 2,519 | 2,549 | 2,505 | 2,520 | 76,200 | 2,520 |
| 2025-02-21 | 2,598 | 2,601 | 2,510 | 2,532 | 93,700 | 2,532 |
| 2025-02-20 | 2,580 | 2,606 | 2,547 | 2,582 | 115,800 | 2,582 |
| 2025-02-19 | 2,540 | 2,603 | 2,514 | 2,581 | 148,700 | 2,581 |
| 2025-02-18 | 2,562 | 2,562 | 2,480 | 2,540 | 126,000 | 2,540 |
| 2025-02-17 | 2,485 | 2,614 | 2,475 | 2,562 | 276,600 | 2,562 |
| 2025-02-14 | 2,385 | 2,470 | 2,310 | 2,465 | 406,300 | 2,465 |
| 2025-02-13 | 2,335 | 2,352 | 2,283 | 2,335 | 196,700 | 2,335 |
| 2025-02-12 | 2,334 | 2,335 | 2,286 | 2,325 | 94,800 | 2,325 |
| 2025-02-10 | 2,293 | 2,352 | 2,290 | 2,339 | 94,400 | 2,339 |
| 2025-02-07 | 2,366 | 2,369 | 2,320 | 2,331 | 117,900 | 2,331 |
| 2025-02-06 | 2,283 | 2,372 | 2,283 | 2,337 | 105,000 | 2,337 |
| 2025-02-05 | 2,353 | 2,355 | 2,274 | 2,289 | 57,900 | 2,289 |
| 2025-02-04 | 2,347 | 2,371 | 2,327 | 2,353 | 123,400 | 2,353 |
| 2025-02-03 | 2,347 | 2,389 | 2,326 | 2,365 | 169,500 | 2,365 |
| 2025-01-31 | 2,360 | 2,375 | 2,294 | 2,324 | 131,800 | 2,324 |
| 2025-01-30 | 2,365 | 2,368 | 2,308 | 2,368 | 254,200 | 2,368 |
| 2025-01-29 | 2,357 | 2,389 | 2,332 | 2,373 | 179,600 | 2,373 |
| 2025-01-28 | 2,300 | 2,405 | 2,284 | 2,345 | 454,300 | 2,345 |
| 2025-01-27 | 2,172 | 2,222 | 2,154 | 2,201 | 108,000 | 2,201 |
| 2025-01-24 | 2,097 | 2,149 | 2,092 | 2,130 | 64,000 | 2,130 |
| 2025-01-23 | 2,093 | 2,117 | 2,083 | 2,101 | 67,500 | 2,101 |
| 2025-01-22 | 2,057 | 2,123 | 2,041 | 2,123 | 82,800 | 2,123 |
| 2025-01-21 | 2,068 | 2,068 | 2,023 | 2,057 | 43,100 | 2,057 |
| 2025-01-20 | 2,006 | 2,046 | 1,993 | 2,029 | 42,700 | 2,029 |
| 2025-01-17 | 1,976 | 2,015 | 1,976 | 2,011 | 46,300 | 2,011 |
| 2025-01-16 | 1,990 | 2,019 | 1,980 | 2,004 | 85,200 | 2,004 |
| 2025-01-15 | 1,999 | 2,019 | 1,988 | 2,004 | 50,400 | 2,004 |
| 2025-01-14 | 2,000 | 2,020 | 1,970 | 2,003 | 53,800 | 2,003 |
| 2025-01-10 | 2,010 | 2,038 | 2,000 | 2,000 | 39,200 | 2,000 |
| 2025-01-09 | 2,030 | 2,036 | 1,995 | 2,010 | 60,200 | 2,010 |
| 2025-01-08 | 2,076 | 2,084 | 2,020 | 2,027 | 83,300 | 2,027 |
| 2025-01-07 | 2,028 | 2,074 | 2,020 | 2,050 | 107,500 | 2,050 |
| 2025-01-06 | 2,006 | 2,006 | 1,955 | 1,964 | 101,800 | 1,964 |
分割・併合履歴 ： なし