9656 グリーンランドリゾート(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	540	543	511	540	13,400	540
2022-12-29	543	543	510	533	31,600	533
2022-12-28	553	564	543	545	49,300	545
2022-12-27	543	568	540	561	28,300	561
2022-12-26	564	564	510	533	57,900	533
2022-12-23	600	603	574	574	14,500	574
2022-12-22	580	605	580	600	31,500	600
2022-12-21	574	578	561	578	7,900	578
2022-12-20	576	577	555	573	14,300	573
2022-12-19	560	569	558	568	19,700	568
2022-12-16	556	560	555	558	7,400	558
2022-12-15	548	556	543	556	6,300	556
2022-12-14	545	556	538	556	16,000	556
2022-12-13	540	554	530	545	19,800	545
2022-12-12	543	543	531	540	3,500	540
2022-12-09	532	550	530	543	14,200	543
2022-12-08	528	535	528	534	9,900	534
2022-12-07	524	526	523	526	2,000	526
2022-12-06	525	526	523	526	1,100	526
2022-12-05	526	527	521	527	1,400	527
2022-12-02	523	526	521	525	1,400	525
2022-12-01	522	525	520	521	3,700	521
2022-11-30	523	524	522	522	1,900	522
2022-11-29	520	524	519	520	2,800	520
2022-11-28	520	523	519	519	2,400	519
2022-11-25	520	522	517	522	4,500	522
2022-11-24	518	524	518	522	4,500	522
2022-11-22	521	530	518	522	6,300	522
2022-11-21	513	525	513	519	8,100	519
2022-11-18	509	516	509	516	3,700	516
2022-11-17	501	511	498	507	6,600	507
2022-11-16	502	507	502	502	8,300	502
2022-11-15	506	508	503	505	4,500	505
2022-11-14	513	519	508	508	7,600	508
2022-11-11	535	535	511	512	22,800	512
2022-11-10	539	543	528	537	32,100	537
2022-11-09	524	540	523	535	17,500	535
2022-11-08	526	529	521	529	12,000	529
2022-11-07	511	527	511	516	20,200	516
2022-11-04	506	510	506	510	7,000	510
2022-11-02	505	509	505	508	14,400	508
2022-11-01	506	508	502	506	13,900	506
2022-10-31	506	507	501	506	18,300	506
2022-10-28	505	506	500	506	6,400	506
2022-10-27	503	506	503	505	3,800	505
2022-10-26	503	507	501	501	8,100	501
2022-10-25	500	505	500	503	10,200	503
2022-10-24	507	507	499	500	22,000	500
2022-10-21	507	507	504	506	4,800	506
2022-10-20	501	508	501	507	11,500	507
2022-10-19	504	507	502	504	10,800	504
2022-10-18	502	508	502	506	16,200	506
2022-10-17	503	504	496	504	16,000	504
2022-10-14	510	510	497	498	11,400	498
2022-10-13	505	510	505	507	14,300	507
2022-10-12	494	506	487	505	30,500	505
2022-10-11	474	492	474	492	41,300	492
2022-10-07	472	478	471	474	15,300	474
2022-10-06	473	478	469	472	10,700	472
2022-10-05	467	478	464	476	14,500	476
2022-10-04	458	482	455	464	21,700	464
2022-10-03	449	455	448	455	6,800	455
2022-09-30	452	459	443	446	26,300	446
2022-09-29	442	462	442	449	31,800	449
2022-09-28	438	442	436	436	18,600	436
2022-09-27	440	444	435	437	6,700	437
2022-09-26	442	442	435	435	12,200	435
2022-09-22	432	441	431	439	6,300	439
2022-09-21	439	439	432	432	6,600	432
2022-09-20	431	436	428	436	3,700	436
2022-09-16	435	435	429	430	4,100	430
2022-09-15	421	435	421	435	9,900	435
2022-09-14	420	423	420	423	2,900	423
2022-09-13	422	422	420	421	2,100	421
2022-09-12	425	425	421	421	3,000	421
2022-09-09	421	424	421	422	3,000	422
2022-09-08	425	425	421	422	3,500	422
2022-09-07	429	429	422	422	2,600	422
2022-09-06	426	427	425	427	1,200	427
2022-09-05	428	429	427	427	1,400	427
2022-09-02	430	430	421	426	1,600	426
2022-09-01	423	430	423	430	3,100	430
2022-08-31	425	426	423	423	1,000	423
2022-08-30	425	425	425	425	200	425
2022-08-29	421	427	421	424	1,800	424
2022-08-26	429	430	425	426	2,800	426
2022-08-25	431	431	425	429	1,900	429
2022-08-24	428	430	426	428	2,400	428
2022-08-23	429	429	426	427	1,500	427
2022-08-22	429	429	428	428	2,000	428
2022-08-19	423	428	423	428	1,200	428
2022-08-18	431	431	420	420	2,900	420
2022-08-17	428	434	423	428	4,900	428
2022-08-16	441	441	419	430	23,600	430
2022-08-15	419	438	419	435	11,500	435
2022-08-12	433	433	418	421	11,400	421
2022-08-10	417	418	415	415	1,300	415
2022-08-09	414	419	414	417	1,900	417
2022-08-08	417	417	413	416	900	416
2022-08-05	417	417	415	415	400	415
2022-08-04	414	415	414	414	2,400	414
2022-08-03	416	416	414	414	1,200	414
2022-08-02	415	416	413	416	1,000	416
2022-08-01	416	420	414	414	4,400	414
2022-07-29	418	418	417	417	400	417
2022-07-28	419	419	416	416	3,400	416
2022-07-27	421	421	417	417	800	417
2022-07-26	415	421	415	421	1,200	421
2022-07-25	419	419	417	418	1,400	418
2022-07-22	420	420	415	415	2,200	415
2022-07-21	419	420	419	419	1,800	419
2022-07-20	421	424	421	424	1,500	424
2022-07-19	420	420	415	419	2,500	419
2022-07-15	416	419	415	419	900	419
2022-07-14	412	416	399	416	8,900	416
2022-07-13	422	422	408	416	8,200	416
2022-07-12	424	424	422	422	300	422
2022-07-11	423	424	419	424	4,600	424
2022-07-08	423	423	422	423	400	423
2022-07-07	419	433	419	423	2,300	423
2022-07-06	427	427	419	419	2,300	419
2022-07-05	430	430	427	428	900	428
2022-07-04	435	435	430	430	2,600	430
2022-07-01	433	433	431	433	1,800	433
2022-06-30	434	436	431	433	5,700	433
2022-06-29	444	444	420	436	38,000	436
2022-06-28	436	440	428	438	114,500	438
2022-06-27	434	434	430	432	17,900	432
2022-06-24	429	432	425	432	10,400	432
2022-06-23	431	431	428	430	7,100	430
2022-06-22	432	434	432	432	1,300	432
2022-06-21	438	438	431	431	3,400	431
2022-06-20	431	436	428	436	14,500	436
2022-06-17	430	430	417	430	16,200	430
2022-06-16	441	443	439	439	4,400	439
2022-06-15	444	445	442	443	3,100	443
2022-06-14	444	445	440	445	8,200	445
2022-06-13	447	447	443	446	5,000	446
2022-06-10	448	449	447	447	1,700	447
2022-06-09	440	450	440	448	15,900	448
2022-06-08	437	439	437	439	6,800	439
2022-06-07	438	438	435	435	5,300	435
2022-06-06	437	439	437	438	1,800	438
2022-06-03	440	441	432	437	6,600	437
2022-06-02	440	440	439	440	4,300	440
2022-06-01	436	437	435	437	3,400	437
2022-05-31	434	439	434	436	4,800	436
2022-05-30	433	436	433	435	3,100	435
2022-05-27	431	437	430	437	5,700	437
2022-05-26	437	437	431	431	2,100	431
2022-05-25	437	437	428	428	4,500	428
2022-05-24	430	437	428	435	2,500	435
2022-05-23	433	433	430	430	2,900	430
2022-05-20	428	430	428	430	6,000	430
2022-05-19	422	425	422	425	7,300	425
2022-05-18	424	424	422	422	500	422
2022-05-17	421	423	420	423	1,100	423
2022-05-16	423	423	421	421	300	421
2022-05-13	418	424	418	421	1,900	421
2022-05-12	425	425	420	421	3,100	421
2022-05-11	422	425	422	425	2,400	425
2022-05-10	425	425	422	423	1,600	423
2022-05-09	429	429	422	425	3,600	425
2022-05-06	425	425	422	424	1,800	424
2022-05-02	422	425	422	424	1,200	424
2022-04-28	424	426	420	422	6,100	422
2022-04-27	424	424	424	424	600	424
2022-04-26	424	424	424	424	1,400	424
2022-04-25	423	425	423	424	700	424
2022-04-22	424	424	422	423	1,500	423
2022-04-21	424	425	420	425	3,100	425
2022-04-20	424	424	420	424	800	424
2022-04-19	424	426	414	424	2,700	424
2022-04-18	426	426	419	424	1,500	424
2022-04-15	424	426	420	426	3,600	426
2022-04-14	417	424	417	419	3,500	419
2022-04-13	417	419	415	419	1,700	419
2022-04-12	419	420	417	417	1,000	417
2022-04-11	420	422	417	419	3,000	419
2022-04-08	419	419	417	419	3,200	419
2022-04-07	419	420	417	417	1,900	417
2022-04-06	-	-	-	419	-	419
2022-04-05	420	420	419	419	2,400	419
2022-04-04	419	420	415	419	4,600	419
2022-04-01	411	420	411	418	4,700	418
2022-03-31	410	415	409	410	9,900	410
2022-03-30	405	411	405	410	12,800	410
2022-03-29	405	406	404	404	2,400	404
2022-03-28	407	408	405	406	11,100	406
2022-03-25	405	408	405	408	1,000	408
2022-03-24	402	407	402	405	600	405
2022-03-23	408	408	396	402	7,800	402
2022-03-22	410	410	407	408	3,000	408
2022-03-18	408	411	407	410	2,500	410
2022-03-17	406	410	406	406	3,600	406
2022-03-16	406	406	404	406	1,900	406
2022-03-15	404	405	404	405	400	405
2022-03-14	402	405	399	402	4,900	402
2022-03-11	400	402	400	402	200	402
2022-03-10	400	400	399	400	300	400
2022-03-09	399	400	398	399	1,400	399
2022-03-08	399	401	398	398	1,500	398
2022-03-07	401	401	398	398	1,700	398
2022-03-04	400	400	399	399	1,500	399
2022-03-03	400	400	399	400	800	400
2022-03-02	400	400	398	399	800	399
2022-03-01	399	401	399	399	2,100	399
2022-02-28	398	400	398	399	400	399
2022-02-25	399	400	398	398	1,200	398
2022-02-24	400	402	398	398	4,900	398
2022-02-22	400	402	400	402	5,900	402
2022-02-21	405	405	401	403	3,100	403
2022-02-18	400	404	400	404	2,000	404
2022-02-17	398	401	398	400	1,200	400
2022-02-16	399	400	395	398	6,800	398
2022-02-15	399	407	395	399	13,800	399
2022-02-14	400	404	400	404	5,800	404
2022-02-10	404	404	401	401	800	401
2022-02-09	401	401	401	401	200	401
2022-02-08	403	403	401	401	700	401
2022-02-07	403	403	403	403	500	403
2022-02-04	399	403	399	402	1,000	402
2022-02-03	398	402	398	399	600	399
2022-02-02	403	403	396	400	6,500	400
2022-02-01	402	402	399	402	2,100	402
2022-01-31	398	403	398	399	1,600	399
2022-01-28	400	401	398	399	2,600	399
2022-01-27	401	401	399	401	7,700	401
2022-01-26	400	402	397	401	4,000	401
2022-01-25	403	404	398	401	10,800	401
2022-01-24	403	406	402	404	1,900	404
2022-01-21	406	408	402	403	6,600	403
2022-01-20	404	408	402	408	6,900	408
2022-01-19	406	406	400	404	7,600	404
2022-01-18	407	407	407	407	1,300	407
2022-01-17	406	407	405	406	900	406
2022-01-14	406	407	400	407	10,200	407
2022-01-13	407	410	406	409	1,900	409
2022-01-12	407	410	407	407	1,700	407
2022-01-11	404	409	404	408	1,400	408
2022-01-07	405	406	404	405	900	405
2022-01-06	404	406	403	405	2,800	405
2022-01-05	406	407	405	406	1,900	406
2022-01-04	409	409	404	407	5,600	407

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