9656 グリーンランドリゾート(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 626 | 630 | 624 | 628 | 3,000 | 628 |
| 2025-05-09 | 622 | 628 | 620 | 626 | 3,400 | 626 |
| 2025-05-08 | 622 | 622 | 621 | 622 | 1,000 | 622 |
| 2025-05-07 | 626 | 628 | 618 | 622 | 4,600 | 622 |
| 2025-05-02 | 619 | 620 | 617 | 620 | 2,800 | 620 |
| 2025-05-01 | 619 | 619 | 616 | 619 | 4,800 | 619 |
| 2025-04-30 | 617 | 617 | 611 | 616 | 8,200 | 616 |
| 2025-04-28 | 616 | 619 | 616 | 617 | 1,600 | 617 |
| 2025-04-25 | 615 | 616 | 614 | 615 | 900 | 615 |
| 2025-04-24 | 613 | 616 | 613 | 615 | 2,400 | 615 |
| 2025-04-23 | 617 | 617 | 615 | 617 | 1,000 | 617 |
| 2025-04-22 | 617 | 617 | 614 | 617 | 1,200 | 617 |
| 2025-04-21 | 627 | 627 | 613 | 617 | 6,900 | 617 |
| 2025-04-18 | 616 | 618 | 615 | 617 | 4,600 | 617 |
| 2025-04-17 | 614 | 615 | 613 | 615 | 700 | 615 |
| 2025-04-16 | 615 | 615 | 611 | 614 | 1,000 | 614 |
| 2025-04-15 | 612 | 612 | 609 | 612 | 2,200 | 612 |
| 2025-04-14 | 615 | 617 | 611 | 612 | 1,200 | 612 |
| 2025-04-11 | 609 | 617 | 609 | 612 | 2,900 | 612 |
| 2025-04-10 | 616 | 617 | 610 | 611 | 1,400 | 611 |
| 2025-04-09 | 609 | 609 | 608 | 608 | 1,800 | 608 |
| 2025-04-08 | 602 | 618 | 602 | 609 | 7,400 | 609 |
| 2025-04-07 | 605 | 609 | 580 | 601 | 16,400 | 601 |
| 2025-04-04 | 617 | 617 | 607 | 611 | 18,300 | 611 |
| 2025-04-03 | 611 | 635 | 611 | 620 | 15,400 | 620 |
| 2025-04-02 | 618 | 618 | 613 | 617 | 10,100 | 617 |
| 2025-04-01 | 612 | 618 | 611 | 615 | 1,600 | 615 |
| 2025-03-31 | 617 | 617 | 611 | 616 | 2,500 | 616 |
| 2025-03-28 | 615 | 615 | 612 | 615 | 1,900 | 615 |
| 2025-03-27 | 612 | 616 | 611 | 616 | 2,600 | 616 |
| 2025-03-26 | 614 | 616 | 612 | 612 | 2,700 | 612 |
| 2025-03-25 | 610 | 616 | 610 | 612 | 5,600 | 612 |
| 2025-03-24 | 615 | 615 | 614 | 614 | 1,100 | 614 |
| 2025-03-21 | 618 | 618 | 614 | 617 | 6,000 | 617 |
| 2025-03-19 | 614 | 615 | 612 | 615 | 4,600 | 615 |
| 2025-03-18 | 611 | 615 | 611 | 612 | 2,400 | 612 |
| 2025-03-17 | 610 | 610 | 609 | 609 | 1,500 | 609 |
| 2025-03-14 | 611 | 611 | 609 | 609 | 800 | 609 |
| 2025-03-13 | 609 | 610 | 609 | 609 | 400 | 609 |
| 2025-03-12 | 609 | 611 | 605 | 608 | 7,100 | 608 |
| 2025-03-11 | 609 | 609 | 605 | 607 | 3,000 | 607 |
| 2025-03-10 | 610 | 610 | 608 | 609 | 3,100 | 609 |
| 2025-03-07 | 609 | 611 | 608 | 609 | 4,000 | 609 |
| 2025-03-06 | 612 | 613 | 609 | 609 | 1,300 | 609 |
| 2025-03-05 | 610 | 613 | 607 | 612 | 4,500 | 612 |
| 2025-03-04 | 614 | 614 | 609 | 612 | 2,200 | 612 |
| 2025-03-03 | 610 | 614 | 609 | 614 | 4,500 | 614 |
| 2025-02-28 | 610 | 611 | 609 | 610 | 3,400 | 610 |
| 2025-02-27 | 610 | 612 | 609 | 611 | 3,200 | 611 |
| 2025-02-26 | 611 | 611 | 610 | 611 | 4,400 | 611 |
| 2025-02-25 | 611 | 611 | 607 | 608 | 4,600 | 608 |
| 2025-02-21 | 619 | 619 | 610 | 611 | 4,500 | 611 |
| 2025-02-20 | 613 | 613 | 607 | 610 | 5,300 | 610 |
| 2025-02-19 | 611 | 612 | 610 | 611 | 2,200 | 611 |
| 2025-02-18 | 614 | 614 | 610 | 611 | 1,200 | 611 |
| 2025-02-17 | 615 | 615 | 610 | 611 | 2,800 | 611 |
| 2025-02-14 | 612 | 612 | 610 | 610 | 900 | 610 |
| 2025-02-13 | 618 | 618 | 612 | 614 | 3,600 | 614 |
| 2025-02-12 | 618 | 619 | 614 | 614 | 2,300 | 614 |
| 2025-02-10 | 619 | 619 | 613 | 617 | 8,200 | 617 |
| 2025-02-07 | 615 | 617 | 610 | 617 | 2,300 | 617 |
| 2025-02-06 | 618 | 618 | 611 | 611 | 1,000 | 611 |
| 2025-02-05 | 615 | 615 | 611 | 613 | 900 | 613 |
| 2025-02-04 | 618 | 618 | 613 | 615 | 900 | 615 |
| 2025-02-03 | 610 | 619 | 607 | 617 | 4,300 | 617 |
| 2025-01-31 | 610 | 610 | 606 | 610 | 2,400 | 610 |
| 2025-01-30 | 611 | 611 | 609 | 610 | 3,000 | 610 |
| 2025-01-29 | 607 | 613 | 607 | 611 | 2,200 | 611 |
| 2025-01-28 | 613 | 613 | 605 | 605 | 4,800 | 605 |
| 2025-01-27 | 613 | 613 | 610 | 613 | 2,900 | 613 |
| 2025-01-24 | 613 | 614 | 612 | 613 | 1,200 | 613 |
| 2025-01-23 | 616 | 616 | 615 | 615 | 1,300 | 615 |
| 2025-01-22 | 617 | 617 | 614 | 614 | 1,200 | 614 |
| 2025-01-21 | 614 | 631 | 611 | 620 | 23,000 | 620 |
| 2025-01-20 | 606 | 615 | 606 | 611 | 9,800 | 611 |
| 2025-01-17 | 604 | 605 | 601 | 602 | 1,300 | 602 |
| 2025-01-16 | 605 | 606 | 605 | 605 | 600 | 605 |
| 2025-01-15 | 606 | 607 | 601 | 605 | 4,600 | 605 |
| 2025-01-14 | 606 | 607 | 605 | 606 | 2,000 | 606 |
| 2025-01-10 | 603 | 612 | 600 | 606 | 11,000 | 606 |
| 2025-01-09 | 606 | 607 | 602 | 606 | 4,400 | 606 |
| 2025-01-08 | 606 | 606 | 602 | 606 | 4,500 | 606 |
| 2025-01-07 | 603 | 610 | 603 | 606 | 4,400 | 606 |
| 2025-01-06 | 611 | 614 | 598 | 603 | 17,200 | 603 |
分割・併合履歴 ： なし