1. HOME >
  2. 株価時系列 >
  3. 6547 >
  4. 2019年

6547 (株)グリーンズ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1641,1651,1531,16539,4001,165
2019-12-271,1611,1651,1531,155126,5001,155
2019-12-261,1651,1671,1621,16382,7001,163
2019-12-251,1721,1721,1591,16540,9001,165
2019-12-241,1651,1721,1641,16573,0001,165
2019-12-231,1701,1701,1561,16492,0001,164
2019-12-201,1671,1771,1671,17032,1001,170
2019-12-191,1661,1721,1651,17023,8001,170
2019-12-181,1681,1721,1621,17037,8001,170
2019-12-171,1671,1781,1651,16863,9001,168
2019-12-161,1801,1821,1651,16779,0001,167
2019-12-131,1971,1971,1811,18244,2001,182
2019-12-121,1901,1901,1761,18085,6001,180
2019-12-111,1911,1941,1891,19121,1001,191
2019-12-101,1961,2011,1901,19231,7001,192
2019-12-091,1981,2021,1911,19736,1001,197
2019-12-061,1941,1991,1891,19745,6001,197
2019-12-051,1911,1931,1871,19149,2001,191
2019-12-041,1921,1981,1821,19097,5001,190
2019-12-031,2151,2151,1961,19954,0001,199
2019-12-021,2191,2281,2191,22232,9001,222
2019-11-291,1981,2161,1981,21425,1001,214
2019-11-281,2001,2091,2001,20821,9001,208
2019-11-271,1941,2011,1891,19745,5001,197
2019-11-261,1831,1951,1831,18951,4001,189
2019-11-251,1991,2041,1591,175167,4001,175
2019-11-221,2281,2331,1881,193166,3001,193
2019-11-211,2231,2241,2141,22329,9001,223
2019-11-201,2091,2261,2081,22230,0001,222
2019-11-191,2001,2141,2001,20938,3001,209
2019-11-181,2101,2151,1941,20175,2001,201
2019-11-151,2051,2271,2051,21350,8001,213
2019-11-141,2301,2331,2051,21270,7001,212
2019-11-131,2381,2381,2231,23035,6001,230
2019-11-121,2451,2481,2251,233111,8001,233
2019-11-111,2461,2501,2401,24962,1001,249
2019-11-081,2601,2601,2451,24548,9001,245
2019-11-071,2651,2651,2511,25560,5001,255
2019-11-061,2771,2771,2631,26930,7001,269
2019-11-051,2701,2741,2591,26860,0001,268
2019-11-011,2991,3031,2641,266160,6001,266
2019-10-311,3361,3501,3241,34547,9001,345
2019-10-301,3101,3451,3101,33674,6001,336
2019-10-291,3091,3241,3071,31630,8001,316
2019-10-281,3111,3241,3071,31330,1001,313
2019-10-251,3161,3161,3031,31327,5001,313
2019-10-241,3001,3131,2981,30824,4001,308
2019-10-231,2991,3051,2941,29746,2001,297
2019-10-211,3021,3071,2961,29836,0001,298
2019-10-181,3061,3171,3021,30424,3001,304
2019-10-171,3101,3131,3011,31030,4001,310
2019-10-161,3041,3181,2971,31041,2001,310
2019-10-151,3101,3501,2941,30357,0001,303
2019-10-111,3061,3061,2951,30023,7001,300
2019-10-101,3051,3091,2921,30521,3001,305
2019-10-091,2921,3101,2901,30432,6001,304
2019-10-081,3021,3101,2921,301149,5001,301
2019-10-071,3331,3331,3151,31812,4001,318
2019-10-041,3201,3321,3181,3259,4001,325
2019-10-031,3351,3351,3141,32336,5001,323
2019-10-021,3521,3611,3401,34621,5001,346
2019-10-011,3381,3601,3371,35320,5001,353
2019-09-301,3481,3481,3301,34220,5001,342
2019-09-271,3511,3571,3401,35030,0001,350
2019-09-261,3531,3671,3511,36126,7001,361
2019-09-251,3531,3611,3461,35514,3001,355
2019-09-241,3501,3571,3441,35316,8001,353
2019-09-201,3571,3591,3461,35812,8001,358
2019-09-191,3551,3691,3531,35910,4001,359
2019-09-181,3631,3661,3451,35515,9001,355
2019-09-171,3681,3691,3591,36913,8001,369
2019-09-131,3471,3641,3461,36024,0001,360
2019-09-121,3371,3651,3371,35517,1001,355
2019-09-111,3481,3631,3451,36213,3001,362
2019-09-101,3491,3621,3411,35312,3001,353
2019-09-091,3441,3531,3331,34927,4001,349
2019-09-061,3411,3541,3301,35011,1001,350
2019-09-051,3141,3461,3141,34519,1001,345
2019-09-041,3101,3331,3101,31316,5001,313
2019-09-031,3311,3421,3311,3338,3001,333
2019-09-021,3461,3461,3291,3348,3001,334
2019-08-301,3141,3511,3091,35115,2001,351
2019-08-291,3051,3201,2981,31312,4001,313
2019-08-281,3261,3311,2981,30852,8001,308
2019-08-271,3311,3541,3281,33819,9001,338
2019-08-261,3351,3411,3301,33315,1001,333
2019-08-231,3271,3641,3271,34823,6001,348
2019-08-221,3231,3411,3231,33614,0001,336
2019-08-211,3281,3311,3191,32814,0001,328
2019-08-201,3321,3361,3241,3356,7001,335
2019-08-191,3261,3361,3181,33212,1001,332
2019-08-161,3021,3241,3021,32317,6001,323
2019-08-151,2971,3081,2901,30242,4001,302
2019-08-141,3131,3181,3071,31615,6001,316
2019-08-131,3181,3181,3001,31421,6001,314
2019-08-091,3291,3411,3171,31837,4001,318
2019-08-081,3611,3631,3221,322164,5001,322
2019-08-071,4261,4591,4261,43810,6001,438
2019-08-061,4241,4501,4061,44712,2001,447
2019-08-051,4541,4621,4381,45017,0001,450
2019-08-021,4791,4831,4631,46411,7001,464
2019-08-011,4861,4971,4861,4955,1001,495
2019-07-311,4821,5011,4821,4856,4001,485
2019-07-301,4921,5041,4851,50312,7001,503
2019-07-291,4981,5081,4881,49211,3001,492
2019-07-261,5001,5021,4881,5005,2001,500
2019-07-251,5191,5191,4931,5017,8001,501
2019-07-241,4921,5071,4801,49313,3001,493
2019-07-231,4731,5061,4721,49314,2001,493
2019-07-221,5051,5161,4951,5025,9001,502
2019-07-191,4701,5051,4701,5037,8001,503
2019-07-181,5011,5101,4691,46918,5001,469
2019-07-171,5141,5251,5021,51013,0001,510
2019-07-161,5011,5301,5011,51915,2001,519
2019-07-121,5361,5451,5281,5304,2001,530
2019-07-111,5371,5421,5321,5374,4001,537
2019-07-101,5111,5441,5011,53212,6001,532
2019-07-091,5291,5371,5151,5186,4001,518
2019-07-081,5291,5531,5271,53018,1001,530
2019-07-051,5321,5611,5231,54626,2001,546
2019-07-041,5331,5601,5291,54022,5001,540
2019-07-031,5331,5411,5231,5336,0001,533
2019-07-021,5251,5491,5251,5468,5001,546
2019-07-011,5221,5371,5091,53516,2001,535
2019-06-281,5171,5341,5011,51915,6001,519
2019-06-271,4991,5301,4891,51921,4001,519
2019-06-261,4871,5191,4871,50417,4001,504
2019-06-251,5331,5471,5161,53316,5001,533
2019-06-241,5111,5351,5091,52011,7001,520
2019-06-211,5091,5181,4921,50918,3001,509
2019-06-201,4361,5141,4361,51015,4001,510
2019-06-191,4331,4641,4231,46330,8001,463
2019-06-181,4811,4811,4371,43821,3001,438
2019-06-171,5001,5001,4841,4866,7001,486
2019-06-141,4841,5011,4781,50126,1001,501
2019-06-131,4831,4911,4651,47514,5001,475
2019-06-121,5121,5161,5001,5008,8001,500
2019-06-111,5301,5301,5151,52011,3001,520
2019-06-101,5131,5431,5071,54011,5001,540
2019-06-071,4931,5141,4721,51421,6001,514
2019-06-061,5071,5181,4931,5028,3001,502
2019-06-051,4861,5101,4861,5107,4001,510
2019-06-041,5121,5121,4731,48515,9001,485
2019-06-031,5151,5321,5041,51714,5001,517
2019-05-311,5631,5731,5551,55517,0001,555
2019-05-301,5461,5701,5211,57018,1001,570
2019-05-291,5251,5691,5251,56419,6001,564
2019-05-281,5551,5681,5551,5659,3001,565
2019-05-271,5411,5551,5301,55510,9001,555
2019-05-241,5101,5241,4941,5238,8001,523
2019-05-231,5161,5401,5161,5228,2001,522
2019-05-221,5331,5381,5271,5329,6001,532
2019-05-211,5601,5601,5311,5319,5001,531
2019-05-201,5681,5681,5581,5647,5001,564
2019-05-171,5751,5751,5651,56711,7001,567
2019-05-161,5641,5731,5491,57111,1001,571
2019-05-151,5371,5571,5251,55613,4001,556
2019-05-141,5361,5381,5091,53516,8001,535
2019-05-131,5641,5971,5601,56022,9001,560
2019-05-101,5481,5751,5481,56432,2001,564
2019-05-091,5341,5691,5341,54839,9001,548
2019-05-081,5881,5881,5181,52278,4001,522
2019-05-071,5451,5731,5231,56995,7001,569
2019-04-261,4961,5361,4961,53148,2001,531
2019-04-251,5181,5281,5001,51390,1001,513
2019-04-241,5001,5341,4961,51143,2001,511
2019-04-231,4851,5151,4771,50529,7001,505
2019-04-221,5181,5181,4901,50029,2001,500
2019-04-191,4901,5121,4901,50141,7001,501
2019-04-181,5101,5381,4971,49732,5001,497
2019-04-171,5001,5161,4941,51324,2001,513
2019-04-161,4891,5051,4791,49227,8001,492
2019-04-151,4691,4901,4651,48920,6001,489
2019-04-121,4591,4711,4571,46613,9001,466
2019-04-111,4531,4711,4531,46316,8001,463
2019-04-101,4531,4711,4471,45815,1001,458
2019-04-091,4801,4841,4641,47017,5001,470
2019-04-081,4691,4871,4691,47814,5001,478
2019-04-051,4621,4691,4611,4695,7001,469
2019-04-041,4491,4651,4491,46216,6001,462
2019-04-031,4491,4711,4351,46931,1001,469
2019-04-021,4701,4721,4471,46012,5001,460
2019-04-011,4591,4731,4591,46913,9001,469
2019-03-291,4701,4701,4481,45912,8001,459
2019-03-281,4621,4811,4481,47624,8001,476
2019-03-271,4841,4951,4651,47525,6001,475
2019-03-261,4251,4991,4251,49770,8001,497
2019-03-251,3771,4211,3631,41234,2001,412
2019-03-221,3601,3851,3541,38335,5001,383
2019-03-201,3611,3831,3571,37021,3001,370
2019-03-191,3681,3881,3461,37341,3001,373
2019-03-181,3741,3751,3341,37222,7001,372
2019-03-151,3761,3871,3651,36815,6001,368
2019-03-141,3871,3871,3611,36718,6001,367
2019-03-131,3991,4001,3811,38211,4001,382
2019-03-121,4021,4091,3921,39914,7001,399
2019-03-111,4061,4141,3901,40218,5001,402
2019-03-081,3881,4161,3881,41433,0001,414
2019-03-071,3751,4081,3731,39627,6001,396
2019-03-061,3901,4041,3831,39918,5001,399
2019-03-051,3841,4121,3811,40221,2001,402
2019-03-041,4191,4201,3801,38726,7001,387
2019-03-011,4101,4391,4101,41816,6001,418
2019-02-281,4101,4241,4071,40914,3001,409
2019-02-271,4261,4371,4121,41616,2001,416
2019-02-261,4321,4431,4231,42617,0001,426
2019-02-251,4251,4561,4251,44015,7001,440
2019-02-221,4411,4411,4151,41912,8001,419
2019-02-211,4301,4401,4291,44011,2001,440
2019-02-201,3991,4481,3991,43118,8001,431
2019-02-191,4011,4081,3911,39825,4001,398
2019-02-181,4121,4201,3981,40319,3001,403
2019-02-151,4021,4111,3901,41022,0001,410
2019-02-141,4371,4481,4231,42321,5001,423
2019-02-131,4381,4581,4251,45533,0001,455
2019-02-121,4191,4441,4191,44427,0001,444
2019-02-081,4111,4321,4091,41928,9001,419
2019-02-071,4721,4721,4361,44327,2001,443
2019-02-061,4881,5121,4741,49537,3001,495
2019-02-051,4521,4951,4421,49131,6001,491
2019-02-041,4211,4651,4211,45229,5001,452
2019-02-011,4121,4221,3861,39747,3001,397
2019-01-311,3111,4371,3111,41292,2001,412
2019-01-301,3311,3381,3091,31170,4001,311
2019-01-291,3211,3341,3151,33017,8001,330
2019-01-281,3291,3421,3161,32815,9001,328
2019-01-251,3401,3401,3151,32931,5001,329
2019-01-241,3401,3421,3231,33728,1001,337
2019-01-231,3201,3461,3151,34220,5001,342
2019-01-221,3821,3851,3251,33046,2001,330
2019-01-211,3511,3951,3491,38924,2001,389
2019-01-181,3201,3581,3131,34925,6001,349
2019-01-171,3191,3251,3091,32027,7001,320
2019-01-161,3111,3581,3061,30945,7001,309
2019-01-151,3101,3351,3061,32430,5001,324
2019-01-111,3301,3541,3201,32842,4001,328
2019-01-101,3301,3461,3221,34225,0001,342
2019-01-091,3501,3511,3361,34635,2001,346
2019-01-081,3521,3661,3461,35923,4001,359
2019-01-071,3651,3761,3351,37030,7001,370
2019-01-041,3401,3541,3181,34529,5001,345

分割・併合履歴 ： なし