[9656 東証2部] グリーンランドリゾート 日足 時系列データ

[9656 東証2部] グリーンランドリゾート (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15497.00503.00496.00503.00168008393000
2017-12-14498.00506.00495.00500.00128006408000
2017-12-13500.00501.00493.00497.00124006166600
2017-12-12501.00504.00497.00502.0063003154000
2017-12-11495.00506.00495.00501.0061003052800
2017-12-08494.00496.00493.00495.0026001285400
2017-12-07491.00497.00491.00496.0032001579200
2017-12-06492.00495.00491.00491.0045002220100
2017-12-05491.00493.00489.00493.0057002795400
2017-12-04497.00497.00492.00493.002030010013700
2017-12-01500.00503.00494.00497.002190010924900
2017-11-30500.00503.00499.00499.0057002853600
2017-11-29500.00502.00496.00500.0048002396700
2017-11-28495.00499.00493.00498.0063003128200
2017-11-27490.00499.00490.00495.00104005115000
2017-11-24497.00498.00494.00498.0022001093100
2017-11-22501.00501.00499.00499.0031001550000
2017-11-21503.00505.00499.00502.00165008279200
2017-11-20486.00492.00485.00489.0064003123300
2017-11-17490.00495.00484.00493.00107005234800
2017-11-16478.00490.00474.00490.0081003895900
2017-11-15477.00483.00474.00479.00135006472700
2017-11-14494.00497.00475.00477.002400011595300
2017-11-13504.00520.00491.00502.0017440087668400
2017-11-10544.00544.00544.00544.005230028451200
2017-11-09463.00465.00454.00464.0072003325800
2017-11-08459.00460.00451.00460.0061002775300
2017-11-07461.00461.00457.00459.0029001330600
2017-11-06465.00466.00462.00462.0035001626600
2017-11-02462.00465.00460.00465.0035001616100
2017-11-01462.00464.00462.00462.0051002358200
2017-10-31455.00461.00454.00460.001400641200
2017-10-30451.00457.00451.00457.0028001268400
2017-10-27451.00453.00448.00453.0025001126300
2017-10-26454.00454.00451.00451.001400632400
2017-10-25468.00468.00445.00455.002690012153400
2017-10-24469.00469.00464.00468.0026001212000
2017-10-23470.00474.00463.00471.0074003465300
2017-10-20478.00478.00458.00461.00150006964600
2017-10-19453.00479.00453.00474.003990018542000
2017-10-18443.00452.00443.00452.0056002517500
2017-10-17444.00445.00440.00442.0084003724200
2017-10-16437.00443.00437.00440.001700746500
2017-10-13442.00450.00435.00438.00223009869800
2017-10-12441.00445.00431.00440.00207009109600
2017-10-11440.00440.00435.00435.0049002142200
2017-10-10427.00440.00427.00440.00148006448000
2017-10-06427.00430.00427.00429.00900385700
2017-10-05432.00432.00426.00427.001500642000
2017-10-04433.00434.00426.00430.0055002359800
2017-10-03431.00432.00421.00432.0085003642500
2017-10-02435.00438.00434.00437.0039001699900
2017-09-29433.00435.00432.00434.0083003598900
2017-09-28427.00433.00427.00433.0069002969700
2017-09-27427.00427.00425.00425.0037001575800
2017-09-26420.00423.00420.00422.0058002438200
2017-09-25420.00421.00419.00420.0084003527400
2017-09-22420.00420.00419.00420.0068002851800
2017-09-21424.00426.00419.00420.00109004593300
2017-09-20422.00422.00419.00420.0052002188100
2017-09-19420.00424.00419.00421.00187007863800
2017-09-15420.00422.00417.00420.0045001887700
2017-09-14419.00420.00418.00418.002100878400
2017-09-13419.00419.00418.00419.002000837400
2017-09-12420.00422.00420.00420.0057002395400
2017-09-11417.00422.00417.00422.0037001549100
2017-09-08417.00419.00417.00417.002200918600
2017-09-07417.00417.00417.00417.0020083400
2017-09-06416.00418.00415.00415.0037001540400
2017-09-05419.00420.00417.00417.0094003943000
2017-09-04419.00419.00418.00419.002300962600
2017-09-01420.00420.00418.00420.001900797300
2017-08-31417.00420.00417.00419.001800753000
2017-08-30417.00419.00417.00419.0025001045000
2017-08-29420.00420.00417.00420.0029001217200
2017-08-28419.00419.00419.00419.00300125700
2017-08-25416.00419.00416.00419.001700711700
2017-08-24419.00419.00416.00416.001700710700
2017-08-23419.00419.00419.00419.00400167600
2017-08-22418.00418.00417.00417.00800333900
2017-08-21420.00420.00415.00416.0038001592700
2017-08-18414.00416.00412.00412.0031001278900
2017-08-17420.00420.00415.00417.0046001921500
2017-08-16418.00424.00418.00420.0057002400100
2017-08-15412.00419.00412.00416.001900789400
2017-08-14419.00419.00411.00412.00101004181600
2017-08-10443.00443.00414.00422.004370018663300
2017-08-09427.00427.00419.00427.00210008873400
2017-08-08419.00430.00413.00419.004520019018600
2017-08-07416.00419.00416.00419.001500625000
2017-08-04416.00416.00416.00416.0020083200
2017-08-03416.00416.00412.00414.00900372500
2017-08-02417.00417.00413.00416.002100870600
2017-08-01413.00417.00413.00417.00900373300
2017-07-31416.00417.00413.00417.001200498900
2017-07-28416.00418.00413.00414.001600664200
2017-07-27419.00419.00416.00416.0034001418600
2017-07-26414.00420.00414.00419.0067002796300
2017-07-25408.00425.00408.00415.00149006268800
2017-07-24410.00427.00407.00407.002560010570900
2017-07-21412.00413.00409.00413.0078003211700
2017-07-20405.00411.00405.00406.0055002241700
2017-07-19404.00406.00403.00405.0045001820000
2017-07-18413.00414.00398.00398.00129005229700
2017-07-14410.00414.00407.00414.0054002217100
2017-07-13411.00413.00406.00410.0048001960000
2017-07-12413.00415.00409.00409.00138005667900
2017-07-11414.00418.00413.00413.00199008242200
2017-07-10423.00470.00413.00414.0016820072871900
2017-07-07411.00412.00410.00412.001900780700
2017-07-06413.00413.00412.00412.00800330000
2017-07-05413.00413.00411.00413.0031001278000
2017-07-04415.00415.00412.00414.0025001034000
2017-07-03415.00415.00411.00412.001300536700
2017-06-30414.00419.00408.00415.00167006930100
2017-06-29414.00419.00408.00414.0095003917700
2017-06-28413.00420.00406.00416.003330013741400
2017-06-27424.00424.00420.00424.003890016481500
2017-06-26416.00425.00416.00423.0090003762300
2017-06-23421.00422.00416.00419.00108004534600
2017-06-22422.00424.00420.00420.0070002957700
2017-06-21421.00421.00419.00421.0052002188200
2017-06-20421.00421.00418.00418.0042001763100
2017-06-19421.00421.00420.00421.0052002186800
2017-06-16420.00421.00419.00420.0044001849000
2017-06-15418.00420.00418.00420.0044001843100
2017-06-14417.00417.00415.00416.0028001165600
2017-06-13415.00416.00412.00415.0027001119300
2017-06-12412.00416.00411.00412.0042001734000
2017-06-09413.00413.00410.00412.00217008925400
2017-06-08415.00415.00412.00412.0034001406700
2017-06-07412.00415.00412.00412.002400991600
2017-06-06416.00416.00411.00412.0062002559700
2017-06-05414.00416.00414.00415.0030001244800
2017-06-02414.00415.00411.00412.0083003421000
2017-06-01411.00414.00410.00413.00123005054100
2017-05-31415.00416.00414.00414.0044001823700
2017-05-30417.00418.00415.00415.0058002410700
2017-05-29418.00420.00416.00416.0051002137500
2017-05-26419.00420.00417.00417.001300544500
2017-05-25415.00419.00415.00419.0038001584800
2017-05-24419.00420.00417.00418.002200921200
2017-05-23421.00421.00415.00417.0025001046300
2017-05-22422.00422.00417.00418.0047001979400
2017-05-19415.00419.00414.00419.0032001335600
2017-05-18414.00415.00412.00415.001300537700
2017-05-17412.00415.00411.00415.001600661700
2017-05-16412.00412.00410.00412.0078003199900
2017-05-15410.00411.00410.00410.0053002173300
2017-05-12415.00415.00413.00414.0053002193800
2017-05-11420.00420.00414.00414.0050002083000
2017-05-10417.00418.00416.00418.002100875800
2017-05-09417.00417.00414.00415.002100872900
2017-05-08416.00427.00412.00413.002510010495800
2017-05-02407.00409.00405.00408.0040001630700
2017-05-01408.00408.00404.00406.0030001216900
2017-04-28407.00413.00406.00406.0040001633500
2017-04-27408.00408.00407.00408.00500203900
2017-04-26410.00410.00408.00408.0043001760200
2017-04-25406.00408.00404.00408.001600651600
2017-04-24404.00406.00403.00406.001900766600
2017-04-21408.00408.00403.00403.0080003245800
2017-04-20407.00408.00406.00406.0057002319900
2017-04-19406.00408.00405.00406.002100853000
2017-04-18409.00410.00407.00408.001900777300
2017-04-17410.00410.00405.00406.0027001098800
2017-04-14403.00410.00403.00410.0060002448700
2017-04-13405.00405.00402.00402.001600645900
2017-04-12406.00407.00405.00405.0082003323700
2017-04-11407.00407.00405.00406.001500608200
2017-04-10407.00407.00405.00407.001300528100
2017-04-07409.00409.00407.00407.00500204100
2017-04-06407.00407.00404.00406.0044001781400
2017-04-05408.00410.00407.00407.001800733900
2017-04-04414.00414.00409.00411.001500619100
2017-04-03409.00414.00409.00414.0045001852900
2017-03-31408.00408.00405.00406.001700692000
2017-03-30407.00408.00404.00404.0026001057000
2017-03-29408.00408.00405.00407.001200486800
2017-03-28406.00406.00404.00406.001200486700
2017-03-27404.00407.00404.00404.002300930700
2017-03-24404.00404.00402.00404.0042001690000
2017-03-23407.00407.00403.00404.001300524800
2017-03-22405.00406.00404.00406.001600647200
2017-03-21406.00406.00405.00406.00116004707700
2017-03-17404.00405.00403.00403.001100444000
2017-03-16403.00404.00403.00404.0026001048200
2017-03-15404.00406.00404.00404.001900770200
2017-03-14405.00408.00404.00405.001900770600
2017-03-13406.00408.00404.00404.0060002435400
2017-03-10404.00405.00403.00405.0050002021800
2017-03-09402.00403.00400.00403.0068002730800
2017-03-08401.00401.00401.00401.001400561400
2017-03-07401.00401.00401.00401.0035001403500
2017-03-06400.00402.00399.00399.00135005402200
2017-03-03397.00398.00391.00397.0066002609200
2017-03-02398.00399.00397.00397.002200874500
2017-03-01397.00400.00396.00397.0028001112700
2017-02-28396.00400.00396.00400.001100439000
2017-02-27400.00400.00396.00396.0057002263000
2017-02-24397.00400.00397.00400.002300915800
2017-02-23397.00399.00397.00397.0032001273700
2017-02-22397.00398.00397.00398.00700278300
2017-02-21399.00399.00396.00396.0062002467900
2017-02-20398.00398.00393.00398.0078003084700
2017-02-17396.00397.00396.00397.00700277600
2017-02-16399.00399.00395.00396.0028001108700
2017-02-15398.00399.00396.00399.001500596400
2017-02-14397.00399.00396.00399.001700675400
2017-02-13394.00398.00394.00397.0031001227200
2017-02-10395.00396.00393.00393.0044001736800
2017-02-09397.00397.00394.00397.0036001428500
2017-02-08392.00395.00392.00393.001600629500
2017-02-07393.00395.00392.00392.001200472200
2017-02-06394.00395.00394.00394.002100827500
2017-02-03392.00395.00391.00392.0052002043500
2017-02-02392.00393.00391.00393.0032001252900
2017-02-01393.00393.00391.00391.001200469600
2017-01-31394.00395.00391.00391.0029001137400
2017-01-30393.00396.00393.00393.0028001103700
2017-01-27393.00393.00391.00391.001500588100
2017-01-26390.00395.00390.00391.002400942600
2017-01-25393.00393.00389.00391.001600625400
2017-01-24393.00400.00391.00393.0061002420800
2017-01-23400.00400.00391.00393.0052002070600
2017-01-20391.00393.00391.00393.00600235500
2017-01-19390.00391.00390.00391.00500195200
2017-01-18390.00393.00388.00393.002000779400
2017-01-17393.00393.00389.00389.0054002106400
2017-01-16393.00395.00393.00393.001700669600
2017-01-13395.00396.00393.00394.00900355200
2017-01-12394.00395.00393.00393.001900748100
2017-01-11393.00395.00393.00394.0026001024400
2017-01-10395.00395.00393.00393.0026001025500
2017-01-06394.00395.00393.00394.002300905300
2017-01-05392.00393.00388.00393.0055002152100
2017-01-04388.00392.00388.00388.0034001321800
2016-12-30390.00392.00389.00390.0031001209100
2016-12-29390.00391.00387.00387.0067002602100
2016-12-28390.00393.00389.00390.00162006324500
2016-12-27403.00405.00399.00403.00209008400800
2016-12-26397.00404.00395.00400.003200012747400
2016-12-22396.00397.00394.00397.0097003837700
2016-12-21394.00395.00392.00393.0070002756300
2016-12-20390.00398.00390.00394.00171006720900
2016-12-19392.00395.00390.00391.00198007754300
2016-12-16393.00396.00391.00393.00108004245000
2016-12-15394.00396.00392.00392.00127005004100
2016-12-14394.00399.00393.00396.00107004241900
2016-12-13391.00396.00390.00392.00164006435800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter