9656 グリーンランドリゾート(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	705	709	703	703	5,600	703
2023-12-28	691	713	690	705	55,900	705
2023-12-27	720	747	715	718	80,200	718
2023-12-26	717	720	714	718	21,200	718
2023-12-25	724	724	715	717	29,600	717
2023-12-22	720	721	718	719	7,700	719
2023-12-21	722	723	720	723	10,500	723
2023-12-20	720	725	720	724	6,000	724
2023-12-19	721	726	715	726	13,000	726
2023-12-18	720	724	714	722	7,700	722
2023-12-15	717	720	715	720	6,100	720
2023-12-14	720	720	711	717	3,700	717
2023-12-13	719	721	716	719	4,500	719
2023-12-12	719	720	717	717	5,600	717
2023-12-11	723	723	717	719	3,400	719
2023-12-08	725	727	721	723	5,600	723
2023-12-07	725	734	722	730	5,900	730
2023-12-06	717	722	717	722	4,100	722
2023-12-05	722	722	717	721	2,600	721
2023-12-04	715	740	712	726	10,700	726
2023-12-01	711	713	711	712	6,000	712
2023-11-30	710	716	709	711	9,600	711
2023-11-29	711	714	709	712	6,200	712
2023-11-28	716	716	711	713	4,500	713
2023-11-27	711	721	710	716	4,800	716
2023-11-24	713	717	711	715	5,300	715
2023-11-22	709	717	708	711	5,000	711
2023-11-21	713	714	707	712	18,100	712
2023-11-20	711	713	709	713	2,800	713
2023-11-17	711	712	705	708	2,800	708
2023-11-16	713	713	706	712	3,300	712
2023-11-15	710	714	704	714	12,000	714
2023-11-14	713	713	706	706	2,200	706
2023-11-13	714	718	706	712	6,700	712
2023-11-10	715	724	706	712	20,400	712
2023-11-09	729	742	726	735	15,200	735
2023-11-08	725	742	724	736	8,100	736
2023-11-07	722	727	717	725	5,200	725
2023-11-06	724	724	715	721	7,200	721
2023-11-02	728	743	706	720	17,600	720
2023-11-01	720	730	704	726	16,500	726
2023-10-31	710	713	705	705	2,500	705
2023-10-30	713	713	707	710	1,400	710
2023-10-27	718	723	709	710	3,600	710
2023-10-26	724	724	718	718	4,200	718
2023-10-25	729	734	719	724	5,100	724
2023-10-24	699	748	696	714	22,300	714
2023-10-23	705	710	696	704	11,000	704
2023-10-20	702	716	698	712	13,300	712
2023-10-19	700	704	698	701	4,600	701
2023-10-18	703	703	699	701	2,200	701
2023-10-17	702	707	693	699	8,900	699
2023-10-16	715	718	699	702	10,500	702
2023-10-13	725	726	717	717	7,100	717
2023-10-12	717	727	717	727	5,500	727
2023-10-11	720	720	712	713	4,000	713
2023-10-10	721	725	717	721	2,900	721
2023-10-06	723	723	717	720	3,100	720
2023-10-05	725	725	715	719	2,600	719
2023-10-04	735	735	709	720	13,100	720
2023-10-03	728	742	720	735	18,900	735
2023-10-02	720	728	713	728	4,800	728
2023-09-29	714	714	708	713	2,500	713
2023-09-28	704	718	698	714	14,800	714
2023-09-27	717	717	702	710	6,100	710
2023-09-26	713	717	706	717	7,000	717
2023-09-25	713	720	708	711	17,800	711
2023-09-22	712	712	707	710	8,200	710
2023-09-21	715	716	709	714	6,900	714
2023-09-20	714	715	706	713	7,400	713
2023-09-19	712	712	705	707	4,300	707
2023-09-15	704	706	699	703	9,200	703
2023-09-14	698	712	684	699	19,000	699
2023-09-13	696	696	690	695	4,700	695
2023-09-12	689	696	689	696	2,900	696
2023-09-11	700	700	685	689	13,200	689
2023-09-08	710	710	680	700	23,400	700
2023-09-07	685	753	683	712	43,700	712
2023-09-06	671	684	668	681	16,500	681
2023-09-05	653	673	653	665	39,200	665
2023-09-04	642	649	636	648	27,100	648
2023-09-01	627	635	621	629	5,100	629
2023-08-31	627	630	623	627	3,400	627
2023-08-30	629	635	621	630	6,200	630
2023-08-29	624	632	621	629	9,900	629
2023-08-28	622	625	617	625	6,700	625
2023-08-25	614	620	614	620	2,800	620
2023-08-24	621	621	615	621	2,200	621
2023-08-23	620	622	615	619	4,500	619
2023-08-22	625	625	612	620	10,000	620
2023-08-21	632	633	620	625	11,200	625
2023-08-18	613	633	611	631	12,000	631
2023-08-17	635	641	609	611	33,700	611
2023-08-16	610	654	610	635	79,200	635
2023-08-15	583	595	570	595	17,600	595
2023-08-14	570	600	570	583	56,400	583
2023-08-10	653	656	627	637	27,900	637
2023-08-09	642	659	638	654	19,900	654
2023-08-08	639	644	635	638	8,500	638
2023-08-07	615	649	615	638	27,800	638
2023-08-04	608	615	608	615	4,900	615
2023-08-03	610	612	600	610	15,300	610
2023-08-02	595	611	595	606	21,400	606
2023-08-01	601	602	592	592	3,300	592
2023-07-31	598	600	596	599	2,900	599
2023-07-28	590	602	590	599	12,300	599
2023-07-27	590	591	588	590	1,500	590
2023-07-26	592	592	587	588	2,100	588
2023-07-25	592	592	588	591	2,000	591
2023-07-24	590	591	587	589	2,900	589
2023-07-21	592	592	585	589	4,400	589
2023-07-20	585	591	585	589	2,000	589
2023-07-19	587	590	582	585	3,800	585
2023-07-18	585	585	580	585	2,500	585
2023-07-14	588	590	585	585	1,100	585
2023-07-13	588	588	585	585	600	585
2023-07-12	591	591	581	585	1,700	585
2023-07-11	585	592	582	585	6,500	585
2023-07-10	587	587	577	580	1,700	580
2023-07-07	583	585	582	585	1,700	585
2023-07-06	583	583	577	582	6,400	582
2023-07-05	589	589	584	584	3,600	584
2023-07-04	588	592	584	589	4,400	589
2023-07-03	583	590	583	586	9,600	586
2023-06-30	583	588	579	583	6,600	583
2023-06-29	578	596	576	587	29,700	587
2023-06-28	603	604	591	603	62,600	603
2023-06-27	606	607	600	605	11,400	605
2023-06-26	605	608	603	605	7,000	605
2023-06-23	607	609	603	606	4,600	606
2023-06-22	608	608	600	607	6,100	607
2023-06-21	600	615	597	608	16,000	608
2023-06-20	594	603	593	598	15,900	598
2023-06-19	598	598	594	594	4,800	594
2023-06-16	598	598	595	595	2,700	595
2023-06-15	597	598	595	598	2,600	598
2023-06-14	594	597	593	597	3,700	597
2023-06-13	592	595	592	594	2,800	594
2023-06-12	595	596	593	594	6,100	594
2023-06-09	598	598	595	595	1,700	595
2023-06-08	597	599	596	597	2,700	597
2023-06-07	595	597	594	596	2,400	596
2023-06-06	597	598	591	591	4,800	591
2023-06-05	590	597	590	596	3,300	596
2023-06-02	580	590	580	590	3,100	590
2023-06-01	570	589	568	580	12,900	580
2023-05-31	579	580	573	573	2,200	573
2023-05-30	588	588	576	576	7,500	576
2023-05-29	583	588	583	588	2,500	588
2023-05-26	584	585	581	583	3,100	583
2023-05-25	578	584	578	584	2,900	584
2023-05-24	592	597	576	578	6,300	578
2023-05-23	601	602	586	592	10,800	592
2023-05-22	604	604	597	600	7,400	600
2023-05-19	611	614	599	599	10,200	599
2023-05-18	606	615	605	611	8,500	611
2023-05-17	611	614	602	605	6,500	605
2023-05-16	594	606	594	606	10,000	606
2023-05-15	587	596	587	596	7,800	596
2023-05-12	584	584	580	581	5,500	581
2023-05-11	565	619	565	585	29,100	585
2023-05-10	560	564	557	561	8,000	561
2023-05-09	556	559	555	559	3,300	559
2023-05-08	555	555	552	555	2,700	555
2023-05-02	553	555	552	554	6,200	554
2023-05-01	550	550	548	550	4,800	550
2023-04-28	548	551	544	548	8,000	548
2023-04-27	540	546	537	546	3,900	546
2023-04-26	543	543	536	540	3,100	540
2023-04-25	541	543	540	542	3,100	542
2023-04-24	537	541	537	541	6,800	541
2023-04-21	544	544	536	536	5,200	536
2023-04-20	533	535	533	534	2,500	534
2023-04-19	532	534	532	532	3,300	532
2023-04-18	546	546	531	533	15,900	533
2023-04-17	534	544	533	543	6,500	543
2023-04-14	531	532	531	532	900	532
2023-04-13	527	531	525	531	8,500	531
2023-04-12	527	527	522	527	1,100	527
2023-04-11	526	527	521	523	1,900	523
2023-04-10	521	524	521	524	2,200	524
2023-04-07	522	525	521	521	1,300	521
2023-04-06	522	524	518	523	4,300	523
2023-04-05	528	528	522	527	2,400	527
2023-04-04	525	527	525	527	2,300	527
2023-04-03	526	530	523	524	8,900	524
2023-03-31	524	526	522	524	4,300	524
2023-03-30	520	525	520	524	3,800	524
2023-03-29	513	520	513	520	3,000	520
2023-03-28	517	517	512	512	1,400	512
2023-03-27	513	517	509	517	2,600	517
2023-03-24	508	513	507	507	2,800	507
2023-03-23	504	512	504	511	1,200	511
2023-03-22	512	512	501	508	4,700	508
2023-03-20	507	512	503	512	5,200	512
2023-03-17	513	513	500	507	7,100	507
2023-03-16	510	516	509	513	1,600	513
2023-03-15	513	517	510	510	3,700	510
2023-03-14	510	513	508	513	5,200	513
2023-03-13	517	517	510	514	8,100	514
2023-03-10	535	536	525	525	4,800	525
2023-03-09	535	538	531	533	4,100	533
2023-03-08	528	535	526	533	1,700	533
2023-03-07	530	536	527	530	5,600	530
2023-03-06	527	531	524	530	4,400	530
2023-03-03	522	524	522	524	700	524
2023-03-02	521	522	518	522	3,100	522
2023-03-01	520	521	517	521	2,900	521
2023-02-28	513	520	510	519	7,300	519
2023-02-27	510	512	508	512	2,500	512
2023-02-24	509	512	507	508	4,000	508
2023-02-22	511	511	506	508	1,800	508
2023-02-21	521	521	510	515	9,500	515
2023-02-20	523	523	513	520	6,900	520
2023-02-17	524	524	519	520	2,400	520
2023-02-16	519	520	517	519	1,000	519
2023-02-15	521	521	516	519	3,100	519
2023-02-14	514	524	506	520	23,100	520
2023-02-13	538	546	534	544	8,400	544
2023-02-10	535	540	533	533	8,600	533
2023-02-09	531	531	518	531	8,100	531
2023-02-08	543	543	530	532	12,000	532
2023-02-07	540	544	540	543	1,000	543
2023-02-06	542	547	538	540	4,100	540
2023-02-03	542	548	541	541	6,300	541
2023-02-02	550	550	545	545	2,800	545
2023-02-01	543	550	542	546	5,200	546
2023-01-31	544	545	540	541	1,700	541
2023-01-30	543	550	537	542	3,200	542
2023-01-27	544	544	535	540	5,400	540
2023-01-26	540	547	537	538	5,300	538
2023-01-25	546	546	539	540	3,500	540
2023-01-24	542	550	542	548	4,500	548
2023-01-23	540	548	539	544	8,200	544
2023-01-20	533	540	530	540	9,200	540
2023-01-19	540	540	530	538	8,600	538
2023-01-18	539	541	530	541	5,200	541
2023-01-17	540	541	530	538	4,300	538
2023-01-16	548	548	530	540	5,900	540
2023-01-13	536	554	536	550	25,300	550
2023-01-12	535	537	531	531	7,700	531
2023-01-11	538	540	536	537	8,000	537
2023-01-10	526	537	526	537	4,700	537
2023-01-06	520	530	515	526	3,000	526
2023-01-05	539	539	521	522	4,100	522
2023-01-04	528	540	517	539	7,900	539

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