9656 グリーンランドリゾート(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 613 | 637 | 606 | 610 | 16,500 | 610 |
| 2024-11-20 | 610 | 610 | 606 | 608 | 6,500 | 608 |
| 2024-11-19 | 611 | 611 | 608 | 610 | 1,300 | 610 |
| 2024-11-18 | 610 | 611 | 609 | 609 | 2,900 | 609 |
| 2024-11-15 | 612 | 612 | 608 | 610 | 3,100 | 610 |
| 2024-11-14 | 605 | 609 | 605 | 608 | 4,200 | 608 |
| 2024-11-13 | 606 | 610 | 605 | 610 | 2,200 | 610 |
| 2024-11-12 | 603 | 607 | 603 | 605 | 4,800 | 605 |
| 2024-11-11 | 607 | 610 | 606 | 610 | 9,400 | 610 |
| 2024-11-08 | 609 | 610 | 608 | 610 | 900 | 610 |
| 2024-11-07 | 612 | 612 | 610 | 611 | 1,800 | 611 |
| 2024-11-06 | 611 | 613 | 605 | 612 | 4,300 | 612 |
| 2024-11-05 | 612 | 612 | 604 | 604 | 1,500 | 604 |
| 2024-11-01 | 612 | 612 | 604 | 604 | 4,200 | 604 |
| 2024-10-31 | 610 | 612 | 606 | 606 | 2,600 | 606 |
| 2024-10-30 | 611 | 612 | 606 | 608 | 1,500 | 608 |
| 2024-10-29 | 612 | 613 | 610 | 610 | 2,600 | 610 |
| 2024-10-28 | 607 | 618 | 607 | 612 | 5,800 | 612 |
| 2024-10-25 | 608 | 612 | 606 | 606 | 4,500 | 606 |
| 2024-10-24 | 610 | 612 | 608 | 610 | 2,200 | 610 |
| 2024-10-23 | 612 | 612 | 609 | 610 | 2,500 | 610 |
| 2024-10-22 | 612 | 612 | 609 | 612 | 1,400 | 612 |
| 2024-10-21 | 613 | 613 | 610 | 611 | 5,600 | 611 |
| 2024-10-18 | 615 | 615 | 610 | 613 | 3,200 | 613 |
| 2024-10-17 | 618 | 618 | 612 | 613 | 1,800 | 613 |
| 2024-10-16 | 614 | 617 | 614 | 617 | 900 | 617 |
| 2024-10-15 | 619 | 619 | 614 | 617 | 3,800 | 617 |
| 2024-10-11 | 619 | 622 | 619 | 619 | 1,400 | 619 |
| 2024-10-10 | 621 | 622 | 618 | 619 | 1,000 | 619 |
| 2024-10-09 | 625 | 625 | 619 | 622 | 4,900 | 622 |
| 2024-10-08 | 624 | 625 | 620 | 625 | 2,400 | 625 |
| 2024-10-07 | 620 | 624 | 616 | 620 | 3,700 | 620 |
| 2024-10-04 | 610 | 616 | 610 | 616 | 1,800 | 616 |
| 2024-10-03 | 616 | 617 | 609 | 609 | 2,400 | 609 |
| 2024-10-02 | 619 | 620 | 610 | 610 | 5,300 | 610 |
| 2024-10-01 | 618 | 618 | 611 | 618 | 2,400 | 618 |
| 2024-09-30 | 606 | 614 | 603 | 611 | 4,000 | 611 |
| 2024-09-27 | 606 | 611 | 606 | 610 | 1,500 | 610 |
| 2024-09-26 | 610 | 613 | 606 | 606 | 4,000 | 606 |
| 2024-09-25 | 611 | 613 | 605 | 613 | 1,800 | 613 |
| 2024-09-24 | 620 | 620 | 605 | 609 | 6,400 | 609 |
| 2024-09-20 | 604 | 609 | 604 | 609 | 1,500 | 609 |
| 2024-09-19 | 606 | 609 | 600 | 604 | 12,200 | 604 |
| 2024-09-18 | 606 | 607 | 605 | 605 | 1,400 | 605 |
| 2024-09-17 | 606 | 606 | 603 | 606 | 2,600 | 606 |
| 2024-09-13 | 607 | 608 | 606 | 608 | 1,200 | 608 |
| 2024-09-12 | 607 | 608 | 602 | 608 | 700 | 608 |
| 2024-09-11 | 603 | 607 | 598 | 601 | 10,600 | 601 |
| 2024-09-10 | 602 | 610 | 602 | 607 | 1,800 | 607 |
| 2024-09-09 | 601 | 610 | 596 | 601 | 5,800 | 601 |
| 2024-09-06 | 605 | 607 | 602 | 602 | 1,600 | 602 |
| 2024-09-05 | 600 | 604 | 600 | 602 | 900 | 602 |
| 2024-09-04 | 600 | 604 | 596 | 604 | 6,000 | 604 |
| 2024-09-03 | 601 | 606 | 601 | 605 | 2,700 | 605 |
| 2024-09-02 | 608 | 608 | 603 | 606 | 1,800 | 606 |
| 2024-08-30 | 607 | 607 | 603 | 605 | 1,500 | 605 |
| 2024-08-29 | 608 | 608 | 600 | 603 | 7,500 | 603 |
| 2024-08-28 | 607 | 608 | 606 | 608 | 700 | 608 |
| 2024-08-27 | 603 | 608 | 603 | 607 | 2,400 | 607 |
| 2024-08-26 | 605 | 606 | 601 | 603 | 2,900 | 603 |
| 2024-08-23 | 605 | 610 | 605 | 609 | 1,700 | 609 |
| 2024-08-22 | 614 | 614 | 608 | 609 | 2,100 | 609 |
| 2024-08-21 | 613 | 613 | 611 | 611 | 3,800 | 611 |
| 2024-08-20 | 605 | 614 | 605 | 613 | 3,900 | 613 |
| 2024-08-19 | 600 | 620 | 599 | 603 | 6,800 | 603 |
| 2024-08-16 | 599 | 599 | 594 | 599 | 4,400 | 599 |
| 2024-08-15 | 596 | 596 | 592 | 596 | 2,500 | 596 |
| 2024-08-14 | 595 | 600 | 590 | 590 | 5,400 | 590 |
| 2024-08-13 | 600 | 600 | 587 | 599 | 5,300 | 599 |
| 2024-08-09 | 589 | 594 | 586 | 594 | 3,500 | 594 |
| 2024-08-08 | 576 | 595 | 576 | 591 | 4,700 | 591 |
| 2024-08-07 | 560 | 584 | 520 | 576 | 15,000 | 576 |
| 2024-08-06 | 522 | 580 | 522 | 550 | 21,200 | 550 |
| 2024-08-05 | 580 | 597 | 520 | 520 | 20,000 | 520 |
| 2024-08-02 | 640 | 644 | 620 | 620 | 12,400 | 620 |
| 2024-08-01 | 647 | 649 | 644 | 647 | 2,600 | 647 |
| 2024-07-31 | 647 | 653 | 647 | 647 | 3,000 | 647 |
| 2024-07-30 | 650 | 653 | 649 | 649 | 1,800 | 649 |
| 2024-07-29 | 648 | 651 | 647 | 649 | 2,500 | 649 |
| 2024-07-26 | 646 | 649 | 644 | 644 | 2,600 | 644 |
| 2024-07-25 | 652 | 652 | 647 | 647 | 2,100 | 647 |
| 2024-07-24 | 653 | 656 | 651 | 652 | 1,900 | 652 |
| 2024-07-23 | 658 | 659 | 653 | 653 | 1,900 | 653 |
| 2024-07-22 | 658 | 659 | 653 | 658 | 5,000 | 658 |
| 2024-07-19 | 647 | 653 | 646 | 653 | 2,000 | 653 |
| 2024-07-18 | 645 | 647 | 645 | 645 | 12,000 | 645 |
| 2024-07-17 | 648 | 649 | 641 | 643 | 10,800 | 643 |
| 2024-07-16 | 649 | 651 | 646 | 648 | 13,100 | 648 |
| 2024-07-12 | 651 | 659 | 650 | 652 | 5,900 | 652 |
| 2024-07-11 | 657 | 657 | 650 | 655 | 3,400 | 655 |
| 2024-07-10 | 655 | 660 | 653 | 657 | 6,500 | 657 |
| 2024-07-09 | 667 | 667 | 657 | 661 | 8,100 | 661 |
| 2024-07-08 | 675 | 675 | 661 | 667 | 17,600 | 667 |
| 2024-07-05 | 680 | 682 | 677 | 679 | 1,600 | 679 |
| 2024-07-04 | 681 | 683 | 676 | 679 | 6,100 | 679 |
| 2024-07-03 | 684 | 684 | 681 | 682 | 1,800 | 682 |
| 2024-07-02 | 684 | 684 | 681 | 681 | 2,700 | 681 |
| 2024-07-01 | 684 | 685 | 681 | 681 | 4,000 | 681 |
| 2024-06-28 | 688 | 691 | 684 | 684 | 4,500 | 684 |
| 2024-06-27 | 683 | 694 | 681 | 688 | 20,700 | 688 |
| 2024-06-26 | 691 | 699 | 691 | 699 | 16,200 | 699 |
| 2024-06-25 | 693 | 698 | 690 | 692 | 22,900 | 692 |
| 2024-06-24 | 691 | 692 | 688 | 690 | 27,400 | 690 |
| 2024-06-21 | 697 | 697 | 690 | 691 | 20,300 | 691 |
| 2024-06-20 | 695 | 697 | 691 | 697 | 7,900 | 697 |
| 2024-06-19 | 699 | 701 | 695 | 698 | 10,400 | 698 |
| 2024-06-18 | 700 | 702 | 695 | 698 | 6,400 | 698 |
| 2024-06-17 | 700 | 701 | 695 | 699 | 9,200 | 699 |
| 2024-06-14 | 700 | 701 | 696 | 701 | 4,200 | 701 |
| 2024-06-13 | 701 | 702 | 695 | 700 | 10,000 | 700 |
| 2024-06-12 | 699 | 702 | 699 | 700 | 4,500 | 700 |
| 2024-06-11 | 702 | 702 | 698 | 701 | 5,800 | 701 |
| 2024-06-10 | 702 | 703 | 698 | 703 | 5,700 | 703 |
| 2024-06-07 | 700 | 703 | 697 | 698 | 6,200 | 698 |
| 2024-06-06 | 705 | 705 | 695 | 700 | 6,400 | 700 |
| 2024-06-05 | 709 | 709 | 695 | 702 | 9,000 | 702 |
| 2024-06-04 | 709 | 712 | 700 | 707 | 8,500 | 707 |
| 2024-06-03 | 709 | 711 | 708 | 710 | 3,300 | 710 |
| 2024-05-31 | 710 | 715 | 701 | 709 | 8,000 | 709 |
| 2024-05-30 | 710 | 711 | 701 | 710 | 11,000 | 710 |
| 2024-05-29 | 712 | 715 | 710 | 715 | 4,200 | 715 |
| 2024-05-28 | 716 | 716 | 711 | 716 | 1,400 | 716 |
| 2024-05-27 | 715 | 723 | 715 | 715 | 2,200 | 715 |
| 2024-05-24 | 719 | 720 | 711 | 712 | 5,400 | 712 |
| 2024-05-23 | 712 | 727 | 699 | 725 | 15,100 | 725 |
| 2024-05-22 | 717 | 717 | 709 | 712 | 3,600 | 712 |
| 2024-05-21 | 715 | 717 | 711 | 717 | 5,600 | 717 |
| 2024-05-20 | 703 | 714 | 701 | 710 | 4,100 | 710 |
| 2024-05-17 | 703 | 708 | 700 | 703 | 5,200 | 703 |
| 2024-05-16 | 709 | 709 | 702 | 703 | 2,600 | 703 |
| 2024-05-15 | 712 | 712 | 703 | 704 | 3,900 | 704 |
| 2024-05-14 | 705 | 706 | 699 | 706 | 2,600 | 706 |
| 2024-05-13 | 697 | 709 | 696 | 705 | 10,400 | 705 |
| 2024-05-10 | 716 | 725 | 681 | 691 | 42,700 | 691 |
| 2024-05-09 | 723 | 731 | 718 | 731 | 8,400 | 731 |
| 2024-05-08 | 722 | 725 | 720 | 723 | 3,100 | 723 |
| 2024-05-07 | 717 | 723 | 717 | 718 | 2,100 | 718 |
| 2024-05-02 | 712 | 719 | 712 | 717 | 1,600 | 717 |
| 2024-05-01 | 710 | 724 | 708 | 719 | 3,900 | 719 |
| 2024-04-30 | 713 | 713 | 705 | 710 | 4,800 | 710 |
| 2024-04-26 | 721 | 725 | 699 | 713 | 14,600 | 713 |
| 2024-04-25 | 724 | 730 | 715 | 718 | 10,000 | 718 |
| 2024-04-24 | 732 | 733 | 724 | 724 | 4,100 | 724 |
| 2024-04-23 | 729 | 735 | 724 | 727 | 9,600 | 727 |
| 2024-04-22 | 725 | 733 | 725 | 733 | 8,400 | 733 |
| 2024-04-19 | 726 | 735 | 720 | 725 | 18,400 | 725 |
| 2024-04-18 | 723 | 734 | 723 | 734 | 12,300 | 734 |
| 2024-04-17 | 729 | 730 | 723 | 723 | 2,700 | 723 |
| 2024-04-16 | 736 | 739 | 720 | 729 | 11,100 | 729 |
| 2024-04-15 | 747 | 747 | 731 | 738 | 9,200 | 738 |
| 2024-04-12 | 757 | 757 | 747 | 747 | 3,500 | 747 |
| 2024-04-11 | 750 | 755 | 748 | 753 | 3,000 | 753 |
| 2024-04-10 | 753 | 757 | 742 | 757 | 5,000 | 757 |
| 2024-04-09 | 740 | 759 | 739 | 747 | 10,800 | 747 |
| 2024-04-08 | 737 | 751 | 734 | 740 | 14,000 | 740 |
| 2024-04-05 | 749 | 756 | 737 | 740 | 10,900 | 740 |
| 2024-04-04 | 753 | 758 | 751 | 751 | 3,300 | 751 |
| 2024-04-03 | 762 | 763 | 750 | 752 | 6,900 | 752 |
| 2024-04-02 | 775 | 775 | 750 | 760 | 14,400 | 760 |
| 2024-04-01 | 781 | 789 | 771 | 779 | 13,000 | 779 |
| 2024-03-29 | 756 | 770 | 755 | 770 | 9,000 | 770 |
| 2024-03-28 | 743 | 759 | 743 | 754 | 8,200 | 754 |
| 2024-03-27 | 740 | 742 | 735 | 742 | 8,100 | 742 |
| 2024-03-26 | 740 | 742 | 735 | 740 | 8,400 | 740 |
| 2024-03-25 | 745 | 749 | 735 | 740 | 9,100 | 740 |
| 2024-03-22 | 737 | 770 | 737 | 745 | 17,700 | 745 |
| 2024-03-21 | 739 | 745 | 732 | 740 | 17,700 | 740 |
| 2024-03-19 | 736 | 745 | 732 | 740 | 9,100 | 740 |
| 2024-03-18 | 745 | 754 | 730 | 743 | 15,800 | 743 |
| 2024-03-15 | 733 | 745 | 731 | 745 | 6,000 | 745 |
| 2024-03-14 | 743 | 743 | 732 | 736 | 6,400 | 736 |
| 2024-03-13 | 730 | 733 | 724 | 733 | 3,100 | 733 |
| 2024-03-12 | 730 | 730 | 723 | 730 | 6,000 | 730 |
| 2024-03-11 | 729 | 738 | 729 | 731 | 6,500 | 731 |
| 2024-03-08 | 732 | 739 | 725 | 739 | 9,000 | 739 |
| 2024-03-07 | 735 | 743 | 730 | 732 | 9,600 | 732 |
| 2024-03-06 | 745 | 747 | 730 | 733 | 16,200 | 733 |
| 2024-03-05 | 745 | 753 | 737 | 743 | 7,600 | 743 |
| 2024-03-04 | 772 | 772 | 736 | 745 | 23,900 | 745 |
| 2024-03-01 | 784 | 784 | 766 | 776 | 13,400 | 776 |
| 2024-02-29 | 777 | 803 | 770 | 777 | 35,300 | 777 |
| 2024-02-28 | 799 | 799 | 768 | 777 | 33,700 | 777 |
| 2024-02-27 | 820 | 826 | 756 | 791 | 81,700 | 791 |
| 2024-02-26 | 750 | 871 | 741 | 790 | 113,100 | 790 |
| 2024-02-22 | 722 | 723 | 717 | 722 | 8,100 | 722 |
| 2024-02-21 | 717 | 724 | 712 | 720 | 19,500 | 720 |
| 2024-02-20 | 715 | 716 | 710 | 712 | 10,800 | 712 |
| 2024-02-19 | 708 | 709 | 703 | 709 | 5,200 | 709 |
| 2024-02-16 | 704 | 710 | 694 | 708 | 14,600 | 708 |
| 2024-02-15 | 694 | 704 | 685 | 704 | 32,200 | 704 |
| 2024-02-14 | 715 | 718 | 705 | 710 | 35,100 | 710 |
| 2024-02-13 | 715 | 719 | 710 | 716 | 10,500 | 716 |
| 2024-02-09 | 708 | 715 | 708 | 713 | 9,900 | 713 |
| 2024-02-08 | 711 | 711 | 707 | 708 | 3,700 | 708 |
| 2024-02-07 | 711 | 711 | 707 | 711 | 5,500 | 711 |
| 2024-02-06 | 709 | 712 | 707 | 711 | 4,200 | 711 |
| 2024-02-05 | 712 | 712 | 708 | 710 | 2,700 | 710 |
| 2024-02-02 | 713 | 720 | 707 | 707 | 14,700 | 707 |
| 2024-02-01 | 709 | 712 | 707 | 709 | 8,500 | 709 |
| 2024-01-31 | 705 | 710 | 705 | 709 | 4,800 | 709 |
| 2024-01-30 | 709 | 709 | 705 | 705 | 2,100 | 705 |
| 2024-01-29 | 709 | 711 | 705 | 709 | 21,800 | 709 |
| 2024-01-26 | 703 | 709 | 701 | 709 | 3,000 | 709 |
| 2024-01-25 | 704 | 704 | 701 | 703 | 4,600 | 703 |
| 2024-01-24 | 705 | 705 | 700 | 704 | 4,400 | 704 |
| 2024-01-23 | 707 | 707 | 704 | 705 | 2,300 | 705 |
| 2024-01-22 | 705 | 710 | 700 | 705 | 10,000 | 705 |
| 2024-01-19 | 700 | 704 | 696 | 702 | 10,600 | 702 |
| 2024-01-18 | 699 | 702 | 698 | 699 | 6,800 | 699 |
| 2024-01-17 | 698 | 701 | 698 | 700 | 3,900 | 700 |
| 2024-01-16 | 699 | 704 | 696 | 698 | 8,000 | 698 |
| 2024-01-15 | 701 | 703 | 697 | 699 | 9,700 | 699 |
| 2024-01-12 | 702 | 702 | 698 | 702 | 7,600 | 702 |
| 2024-01-11 | 704 | 704 | 698 | 702 | 10,600 | 702 |
| 2024-01-10 | 700 | 703 | 698 | 703 | 6,800 | 703 |
| 2024-01-09 | 701 | 706 | 700 | 702 | 12,100 | 702 |
| 2024-01-05 | 706 | 708 | 696 | 708 | 7,200 | 708 |
| 2024-01-04 | 700 | 707 | 695 | 706 | 15,900 | 706 |
分割・併合履歴 ： なし
