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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 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
