9656 グリーンランドリゾート(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	406	411	406	408	4,600	408
2021-12-29	400	416	400	406	22,200	406
2021-12-28	419	425	416	425	37,800	425
2021-12-27	418	419	416	418	10,500	418
2021-12-24	415	418	415	416	5,100	416
2021-12-23	416	417	414	417	4,800	417
2021-12-22	419	419	416	416	3,400	416
2021-12-21	414	420	414	418	10,300	418
2021-12-20	415	417	414	415	6,100	415
2021-12-17	415	415	415	415	1,500	415
2021-12-16	417	417	416	416	1,500	416
2021-12-15	416	418	415	416	3,900	416
2021-12-14	416	417	416	416	700	416
2021-12-13	418	419	415	419	4,600	419
2021-12-10	418	419	417	418	5,000	418
2021-12-09	418	419	418	419	2,000	419
2021-12-08	418	418	417	418	2,000	418
2021-12-07	417	418	417	418	800	418
2021-12-06	416	418	416	417	1,000	417
2021-12-03	414	417	414	415	1,800	415
2021-12-02	417	417	412	416	1,300	416
2021-12-01	403	418	403	415	12,900	415
2021-11-30	418	426	413	413	9,700	413
2021-11-29	420	427	417	420	6,400	420
2021-11-26	430	430	421	422	11,800	422
2021-11-25	430	433	429	429	5,500	429
2021-11-24	431	436	429	430	6,000	430
2021-11-22	434	434	428	432	6,700	432
2021-11-19	428	440	428	434	17,200	434
2021-11-18	427	431	426	430	8,800	430
2021-11-17	425	426	425	425	3,400	425
2021-11-16	427	428	425	426	3,500	426
2021-11-15	422	426	421	426	7,000	426
2021-11-12	422	426	420	423	9,000	423
2021-11-11	419	421	419	420	700	420
2021-11-10	419	420	419	419	1,300	419
2021-11-09	422	422	419	422	1,900	422
2021-11-08	420	422	419	422	2,300	422
2021-11-05	421	422	421	422	1,000	422
2021-11-04	422	422	420	421	2,000	421
2021-11-02	421	421	419	420	700	420
2021-11-01	423	423	418	419	7,200	419
2021-10-29	411	422	411	422	13,300	422
2021-10-28	417	419	417	419	500	419
2021-10-27	417	420	417	420	300	420
2021-10-26	417	420	417	417	700	417
2021-10-25	420	420	417	417	2,000	417
2021-10-22	421	421	418	420	1,000	420
2021-10-21	422	422	419	419	2,000	419
2021-10-20	422	422	420	422	3,600	422
2021-10-19	421	422	418	422	1,800	422
2021-10-18	419	421	419	421	1,500	421
2021-10-15	417	419	416	419	800	419
2021-10-14	419	420	415	415	3,600	415
2021-10-13	420	422	420	420	1,500	420
2021-10-12	419	419	419	419	100	419
2021-10-11	422	423	419	420	5,500	420
2021-10-08	416	419	416	419	1,400	419
2021-10-07	419	419	416	416	1,100	416
2021-10-06	418	419	415	418	1,500	418
2021-10-05	417	418	411	416	7,100	416
2021-10-04	422	422	412	419	6,700	419
2021-10-01	416	422	416	416	3,100	416
2021-09-30	420	422	411	416	12,500	416
2021-09-29	420	420	419	419	2,900	419
2021-09-28	420	420	417	419	4,400	419
2021-09-27	415	419	415	419	6,200	419
2021-09-24	414	415	411	413	5,800	413
2021-09-22	411	412	411	412	700	412
2021-09-21	412	412	411	411	2,500	411
2021-09-17	413	413	412	413	1,600	413
2021-09-16	412	413	412	412	2,700	412
2021-09-15	409	413	409	410	6,300	410
2021-09-14	409	411	409	410	6,100	410
2021-09-13	413	415	410	410	4,900	410
2021-09-10	413	414	411	414	4,200	414
2021-09-09	411	413	411	411	300	411
2021-09-08	412	412	411	411	1,800	411
2021-09-07	411	411	410	410	1,600	410
2021-09-06	411	411	410	410	2,400	410
2021-09-03	409	412	409	410	1,400	410
2021-09-02	413	413	409	409	2,100	409
2021-09-01	413	415	410	411	3,700	411
2021-08-31	412	413	411	411	400	411
2021-08-30	410	414	407	410	4,200	410
2021-08-27	408	408	405	406	4,300	406
2021-08-26	409	409	408	408	400	408
2021-08-25	409	409	407	409	500	409
2021-08-24	409	409	409	409	600	409
2021-08-23	411	411	406	407	4,100	407
2021-08-20	408	408	403	404	5,300	404
2021-08-19	409	409	408	408	900	408
2021-08-18	410	411	408	408	1,000	408
2021-08-17	410	412	408	410	1,000	410
2021-08-16	413	413	410	410	2,800	410
2021-08-13	411	412	410	412	3,100	412
2021-08-12	412	412	412	412	600	412
2021-08-11	414	414	409	411	3,600	411
2021-08-10	412	414	410	414	4,700	414
2021-08-06	410	411	410	410	600	410
2021-08-05	411	411	410	411	5,200	411
2021-08-04	411	411	411	411	1,400	411
2021-08-03	408	410	408	410	3,100	410
2021-08-02	412	412	407	408	3,000	408
2021-07-30	407	413	407	413	2,700	413
2021-07-29	411	411	407	407	1,100	407
2021-07-28	411	411	411	411	600	411
2021-07-27	409	411	409	411	1,700	411
2021-07-26	408	409	408	409	1,700	409
2021-07-21	409	410	409	409	10,400	409
2021-07-20	410	410	408	410	10,000	410
2021-07-19	411	412	410	410	4,500	410
2021-07-16	412	412	410	411	7,500	411
2021-07-15	413	413	411	412	5,600	412
2021-07-14	411	413	411	412	2,100	412
2021-07-13	414	414	412	413	6,000	413
2021-07-12	417	417	412	414	8,700	414
2021-07-09	410	414	408	412	10,800	412
2021-07-08	415	415	412	412	1,800	412
2021-07-07	412	415	412	415	1,600	415
2021-07-06	415	416	414	416	800	416
2021-07-05	419	419	415	415	1,600	415
2021-07-02	416	417	416	417	1,100	417
2021-07-01	414	418	414	416	3,700	416
2021-06-30	413	415	410	414	3,100	414
2021-06-29	413	419	406	413	17,400	413
2021-06-28	421	422	418	419	47,100	419
2021-06-25	421	424	421	422	5,900	422
2021-06-24	424	425	420	421	8,000	421
2021-06-23	428	430	423	426	5,500	426
2021-06-22	430	433	428	428	1,400	428
2021-06-21	430	433	427	429	3,700	429
2021-06-18	439	439	430	435	6,200	435
2021-06-17	430	431	429	431	4,100	431
2021-06-16	430	430	429	430	1,000	430
2021-06-15	429	432	427	429	2,100	429
2021-06-14	434	434	428	430	4,500	430
2021-06-11	433	434	432	434	1,000	434
2021-06-10	432	434	430	433	3,200	433
2021-06-09	434	439	428	431	6,200	431
2021-06-08	429	433	426	432	2,200	432
2021-06-07	426	430	425	426	4,200	426
2021-06-04	421	424	421	424	2,900	424
2021-06-03	421	423	418	422	20,800	422
2021-06-02	419	420	419	420	2,300	420
2021-06-01	418	419	418	418	1,100	418
2021-05-31	414	418	414	418	2,500	418
2021-05-28	415	418	415	417	1,200	417
2021-05-27	417	417	415	415	1,300	415
2021-05-26	416	420	414	415	5,500	415
2021-05-25	417	419	416	418	1,000	418
2021-05-24	420	420	416	417	4,200	417
2021-05-21	420	420	416	420	2,000	420
2021-05-20	416	419	415	419	8,400	419
2021-05-19	415	416	415	416	1,500	416
2021-05-18	417	417	413	414	8,500	414
2021-05-17	416	417	414	414	2,200	414
2021-05-14	415	416	413	415	500	415
2021-05-13	413	415	412	413	2,800	413
2021-05-12	415	417	413	413	5,300	413
2021-05-11	415	420	415	415	7,800	415
2021-05-10	414	418	413	415	4,800	415
2021-05-07	418	419	413	415	12,700	415
2021-05-06	417	417	414	416	2,700	416
2021-04-30	415	416	414	415	9,500	415
2021-04-28	418	419	415	415	8,400	415
2021-04-27	423	423	415	417	8,300	417
2021-04-26	423	423	417	421	3,700	421
2021-04-23	416	420	416	418	3,400	418
2021-04-22	419	421	415	418	12,000	418
2021-04-21	418	419	416	419	3,200	419
2021-04-20	427	427	419	420	11,400	420
2021-04-19	425	427	422	427	2,300	427
2021-04-16	422	428	415	428	17,900	428
2021-04-15	421	422	419	420	2,700	420
2021-04-14	419	422	419	421	1,700	421
2021-04-13	423	423	419	420	6,800	420
2021-04-12	428	429	421	424	13,700	424
2021-04-09	423	423	418	422	9,500	422
2021-04-08	423	425	421	423	1,400	423
2021-04-07	418	426	418	423	3,400	423
2021-04-06	424	424	418	418	10,700	418
2021-04-05	422	427	422	424	3,500	424
2021-04-02	424	429	421	423	7,300	423
2021-04-01	421	425	421	424	1,600	424
2021-03-31	425	426	419	420	12,700	420
2021-03-30	425	429	421	426	8,800	426
2021-03-29	429	429	424	424	1,800	424
2021-03-26	422	430	422	422	7,800	422
2021-03-25	424	433	424	427	1,100	427
2021-03-24	428	436	425	425	8,000	425
2021-03-23	430	435	428	428	3,600	428
2021-03-22	433	433	430	430	10,700	430
2021-03-19	426	433	426	431	4,100	431
2021-03-18	434	434	427	427	2,200	427
2021-03-17	434	434	425	431	3,400	431
2021-03-16	433	435	425	435	3,300	435
2021-03-15	422	430	422	427	2,500	427
2021-03-12	425	426	422	422	4,000	422
2021-03-11	422	429	422	425	2,200	425
2021-03-10	422	424	421	422	1,200	422
2021-03-09	420	423	420	423	2,000	423
2021-03-08	420	422	419	419	1,600	419
2021-03-05	422	422	418	421	1,500	421
2021-03-04	417	420	417	418	1,800	418
2021-03-03	419	420	417	419	900	419
2021-03-02	420	422	417	419	2,300	419
2021-03-01	416	422	416	416	3,600	416
2021-02-26	420	420	412	416	19,100	416
2021-02-25	424	424	420	422	1,900	422
2021-02-24	423	425	420	424	6,800	424
2021-02-22	430	440	420	421	13,800	421
2021-02-19	428	430	425	429	2,100	429
2021-02-18	435	435	428	428	2,100	428
2021-02-17	430	435	428	435	2,600	435
2021-02-16	428	430	425	430	2,400	430
2021-02-15	425	429	425	428	1,400	428
2021-02-12	425	429	423	424	2,000	424
2021-02-10	420	428	420	426	3,300	426
2021-02-09	422	423	420	420	1,600	420
2021-02-08	421	429	421	422	3,000	422
2021-02-05	421	427	419	421	4,500	421
2021-02-04	422	422	417	421	2,000	421
2021-02-03	422	422	420	422	1,000	422
2021-02-02	427	427	422	422	1,000	422
2021-02-01	419	425	419	422	800	422
2021-01-29	423	423	418	418	3,200	418
2021-01-28	418	423	417	417	800	417
2021-01-27	429	429	417	417	2,300	417
2021-01-26	420	426	419	426	2,000	426
2021-01-25	419	422	419	420	1,000	420
2021-01-22	418	425	418	419	900	419
2021-01-21	438	438	417	420	9,600	420
2021-01-20	423	430	423	430	1,300	430
2021-01-19	427	428	423	425	1,300	425
2021-01-18	420	420	419	419	1,500	419
2021-01-15	427	427	421	422	2,800	422
2021-01-14	426	426	420	421	2,200	421
2021-01-13	426	430	425	426	2,800	426
2021-01-12	431	435	426	429	2,500	429
2021-01-08	425	429	425	427	1,100	427
2021-01-07	422	427	422	425	800	425
2021-01-06	419	427	419	422	2,400	422
2021-01-05	418	420	416	419	1,600	419
2021-01-04	432	432	416	420	5,000	420

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30