グリーホールディングス
3632プライム/情報･通信業/GREE Holdings,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 383.0 | 390.0 | 382.0 | 387.0 | +3.0 | +0.78% | 426,700 |
| 2026-03-12 | 386.0 | 386.0 | 381.0 | 384.0 | -3.0 | -0.78% | 380,800 |
| 2026-03-11 | 387.0 | 391.0 | 387.0 | 387.0 | -1.0 | -0.26% | 318,100 |
| 2026-03-10 | 384.0 | 388.0 | 380.0 | 388.0 | +7.0 | +1.84% | 481,600 |
| 2026-03-09 | 374.0 | 383.0 | 372.0 | 381.0 | -4.0 | -1.04% | 536,300 |
| 2026-03-06 | 376.0 | 386.0 | 375.0 | 385.0 | +10.0 | +2.67% | 572,700 |
| 2026-03-05 | 379.0 | 381.0 | 373.0 | 375.0 | +3.0 | +0.81% | 818,800 |
| 2026-03-04 | 381.0 | 383.0 | 368.0 | 372.0 | -13.0 | -3.38% | 1,288,500 |
| 2026-03-03 | 386.0 | 392.0 | 382.0 | 385.0 | -3.0 | -0.77% | 712,600 |
| 2026-03-02 | 389.0 | 391.0 | 382.0 | 388.0 | -8.0 | -2.02% | 601,000 |
| 2026-02-27 | 389.0 | 396.0 | 385.0 | 396.0 | +13.0 | +3.39% | 797,200 |
| 2026-02-26 | 376.0 | 384.0 | 376.0 | 383.0 | +7.0 | +1.86% | 2,929,200 |
| 2026-02-25 | 382.0 | 386.0 | 376.0 | 376.0 | -6.0 | -1.57% | 724,100 |
| 2026-02-24 | 386.0 | 387.0 | 382.0 | 382.0 | -3.0 | -0.78% | 417,200 |
| 2026-02-20 | 387.0 | 388.0 | 384.0 | 385.0 | -5.0 | -1.28% | 457,700 |
| 2026-02-19 | 393.0 | 393.0 | 388.0 | 390.0 | -4.0 | -1.02% | 577,100 |
| 2026-02-18 | 389.0 | 395.0 | 387.0 | 394.0 | +9.0 | +2.34% | 665,000 |
| 2026-02-17 | 377.0 | 387.0 | 375.0 | 385.0 | +9.0 | +2.39% | 761,600 |
| 2026-02-16 | 379.0 | 379.0 | 374.0 | 376.0 | 0.0 | 0.00% | 823,800 |
| 2026-02-13 | 389.0 | 391.0 | 375.0 | 376.0 | -16.0 | -4.08% | 1,184,500 |
| 2026-02-12 | 391.0 | 394.0 | 388.0 | 392.0 | +2.0 | +0.51% | 687,200 |
| 2026-02-10 | 381.0 | 392.0 | 381.0 | 390.0 | +11.0 | +2.90% | 702,500 |
| 2026-02-09 | 384.0 | 384.0 | 376.0 | 379.0 | 0.0 | 0.00% | 1,066,200 |
| 2026-02-06 | 379.0 | 382.0 | 373.0 | 379.0 | -15.0 | -3.81% | 1,662,800 |
| 2026-02-05 | 396.0 | 400.0 | 392.0 | 394.0 | +3.0 | +0.77% | 919,900 |
| 2026-02-04 | 395.0 | 396.0 | 391.0 | 391.0 | -5.0 | -1.26% | 521,300 |
| 2026-02-03 | 396.0 | 399.0 | 393.0 | 396.0 | +1.0 | +0.25% | 490,900 |
| 2026-02-02 | 406.0 | 407.0 | 394.0 | 395.0 | -10.0 | -2.47% | 756,500 |
| 2026-01-30 | 400.0 | 405.0 | 397.0 | 405.0 | +5.0 | +1.25% | 320,000 |
| 2026-01-29 | 400.0 | 401.0 | 396.0 | 400.0 | -1.0 | -0.25% | 395,300 |
| 2026-01-28 | 402.0 | 404.0 | 400.0 | 401.0 | -3.0 | -0.74% | 488,500 |
| 2026-01-27 | 405.0 | 407.0 | 402.0 | 404.0 | -1.0 | -0.25% | 317,900 |
| 2026-01-26 | 412.0 | 416.0 | 405.0 | 405.0 | -15.0 | -3.57% | 702,200 |
| 2026-01-23 | 419.0 | 420.0 | 413.0 | 420.0 | +6.0 | +1.45% | 651,800 |
| 2026-01-22 | 415.0 | 418.0 | 413.0 | 414.0 | +1.0 | +0.24% | 270,600 |
| 2026-01-21 | 414.0 | 415.0 | 409.0 | 413.0 | -3.0 | -0.72% | 415,500 |
| 2026-01-20 | 419.0 | 420.0 | 416.0 | 416.0 | -3.0 | -0.72% | 275,000 |
| 2026-01-19 | 415.0 | 422.0 | 413.0 | 419.0 | +2.0 | +0.48% | 566,800 |
| 2026-01-16 | 420.0 | 422.0 | 415.0 | 417.0 | -1.0 | -0.24% | 425,500 |
| 2026-01-15 | 414.0 | 420.0 | 411.0 | 418.0 | +3.0 | +0.72% | 446,200 |
| 2026-01-14 | 412.0 | 417.0 | 412.0 | 415.0 | +3.0 | +0.73% | 416,400 |
| 2026-01-13 | 415.0 | 417.0 | 411.0 | 412.0 | -1.0 | -0.24% | 528,100 |
| 2026-01-09 | 412.0 | 413.0 | 406.0 | 413.0 | +4.0 | +0.98% | 392,000 |
| 2026-01-08 | 407.0 | 411.0 | 406.0 | 409.0 | +3.0 | +0.74% | 358,600 |
| 2026-01-07 | 406.0 | 408.0 | 403.0 | 406.0 | +1.0 | +0.25% | 267,000 |
| 2026-01-06 | 404.0 | 408.0 | 404.0 | 405.0 | +3.0 | +0.75% | 348,200 |
| 2026-01-05 | 403.0 | 404.0 | 401.0 | 402.0 | +2.0 | +0.50% | 356,600 |
| 2025-12-30 | 406.0 | 406.0 | 399.0 | 400.0 | -5.0 | -1.23% | 387,300 |
| 2025-12-29 | 406.0 | 407.0 | 402.0 | 405.0 | -1.0 | -0.25% | 347,600 |
| 2025-12-26 | 406.0 | 407.0 | 402.0 | 406.0 | +3.0 | +0.74% | 445,900 |
| 2025-12-25 | 404.0 | 406.0 | 401.0 | 403.0 | +3.0 | +0.75% | 282,300 |
| 2025-12-24 | 404.0 | 405.0 | 400.0 | 400.0 | -4.0 | -0.99% | 289,600 |
| 2025-12-23 | 400.0 | 406.0 | 400.0 | 404.0 | +5.0 | +1.25% | 338,000 |
| 2025-12-22 | 407.0 | 408.0 | 399.0 | 399.0 | -7.0 | -1.72% | 324,400 |
| 2025-12-19 | 406.0 | 406.0 | 402.0 | 406.0 | +1.0 | +0.25% | 355,800 |
| 2025-12-18 | 399.0 | 405.0 | 399.0 | 405.0 | +4.0 | +1.00% | 483,200 |
| 2025-12-17 | 403.0 | 403.0 | 399.0 | 401.0 | 0.0 | 0.00% | 338,500 |
| 2025-12-16 | 405.0 | 405.0 | 401.0 | 401.0 | -4.0 | -0.99% | 225,300 |
| 2025-12-15 | 400.0 | 407.0 | 399.0 | 405.0 | +5.0 | +1.25% | 274,300 |
| 2025-12-12 | 398.0 | 402.0 | 397.0 | 400.0 | +4.0 | +1.01% | 379,200 |
| 2025-12-11 | 401.0 | 402.0 | 394.0 | 396.0 | -5.0 | -1.25% | 384,200 |
| 2025-12-10 | 400.0 | 402.0 | 399.0 | 401.0 | +1.0 | +0.25% | 218,000 |
| 2025-12-09 | 401.0 | 403.0 | 396.0 | 400.0 | +1.0 | +0.25% | 425,700 |
| 2025-12-08 | 399.0 | 401.0 | 398.0 | 399.0 | 0.0 | 0.00% | 453,500 |
| 2025-12-05 | 405.0 | 405.0 | 397.0 | 399.0 | -6.0 | -1.48% | 545,300 |
| 2025-12-04 | 396.0 | 405.0 | 396.0 | 405.0 | +6.0 | +1.50% | 533,900 |
| 2025-12-03 | 396.0 | 404.0 | 395.0 | 399.0 | -5.0 | -1.24% | 667,900 |
| 2025-12-02 | 399.0 | 404.0 | 398.0 | 404.0 | +1.0 | +0.25% | 446,800 |
| 2025-12-01 | 408.0 | 412.0 | 403.0 | 403.0 | -9.0 | -2.18% | 538,100 |
| 2025-11-28 | 405.0 | 414.0 | 403.0 | 412.0 | -1.0 | -0.24% | 693,900 |
| 2025-11-27 | 416.0 | 418.0 | 410.0 | 413.0 | -7.0 | -1.67% | 515,000 |
| 2025-11-26 | 410.0 | 423.0 | 410.0 | 420.0 | +10.0 | +2.44% | 671,000 |
| 2025-11-25 | 409.0 | 416.0 | 406.0 | 410.0 | +6.0 | +1.49% | 681,500 |
| 2025-11-21 | 394.0 | 407.0 | 394.0 | 404.0 | +9.0 | +2.28% | 3,199,200 |
| 2025-11-20 | 399.0 | 399.0 | 395.0 | 395.0 | -1.0 | -0.25% | 365,700 |
| 2025-11-19 | 392.0 | 398.0 | 391.0 | 396.0 | +5.0 | +1.28% | 441,100 |
| 2025-11-18 | 390.0 | 395.0 | 389.0 | 391.0 | -5.0 | -1.26% | 783,600 |
| 2025-11-17 | 397.0 | 399.0 | 393.0 | 396.0 | -3.0 | -0.75% | 765,700 |
| 2025-11-14 | 407.0 | 409.0 | 399.0 | 399.0 | -12.0 | -2.92% | 689,000 |
| 2025-11-13 | 411.0 | 416.0 | 407.0 | 411.0 | -1.0 | -0.24% | 409,100 |
| 2025-11-12 | 408.0 | 417.0 | 408.0 | 412.0 | +2.0 | +0.49% | 437,800 |
| 2025-11-11 | 401.0 | 411.0 | 396.0 | 410.0 | +10.0 | +2.50% | 466,500 |
| 2025-11-10 | 413.0 | 417.0 | 400.0 | 400.0 | -9.0 | -2.20% | 666,300 |
| 2025-11-07 | 422.0 | 425.0 | 403.0 | 409.0 | +19.0 | +4.87% | 1,573,700 |
| 2025-11-06 | 392.0 | 395.0 | 387.0 | 390.0 | -10.0 | -2.50% | 1,153,200 |
| 2025-11-05 | 401.0 | 403.0 | 396.0 | 400.0 | -5.0 | -1.23% | 458,100 |
| 2025-11-04 | 405.0 | 408.0 | 401.0 | 405.0 | +2.0 | +0.50% | 348,700 |
| 2025-10-31 | 401.0 | 406.0 | 399.0 | 403.0 | +4.0 | +1.00% | 230,300 |
| 2025-10-30 | 398.0 | 402.0 | 397.0 | 399.0 | -2.0 | -0.50% | 337,200 |
| 2025-10-29 | 405.0 | 408.0 | 399.0 | 401.0 | -7.0 | -1.72% | 503,600 |
| 2025-10-28 | 408.0 | 409.0 | 405.0 | 408.0 | -1.0 | -0.24% | 361,300 |
| 2025-10-27 | 413.0 | 416.0 | 409.0 | 409.0 | -3.0 | -0.73% | 285,300 |
| 2025-10-24 | 413.0 | 413.0 | 407.0 | 412.0 | +1.0 | +0.24% | 368,400 |
| 2025-10-23 | 413.0 | 417.0 | 410.0 | 411.0 | -5.0 | -1.20% | 302,700 |
| 2025-10-22 | 417.0 | 419.0 | 414.0 | 416.0 | +2.0 | +0.48% | 251,400 |
| 2025-10-21 | 412.0 | 417.0 | 410.0 | 414.0 | +1.0 | +0.24% | 352,100 |
| 2025-10-20 | 415.0 | 416.0 | 411.0 | 413.0 | +3.0 | +0.73% | 302,500 |
| 2025-10-17 | 410.0 | 411.0 | 405.0 | 410.0 | -1.0 | -0.24% | 465,600 |
| 2025-10-16 | 411.0 | 413.0 | 409.0 | 411.0 | +1.0 | +0.24% | 263,400 |
| 2025-10-15 | 413.0 | 414.0 | 409.0 | 410.0 | 0.0 | 0.00% | 218,300 |
| 2025-10-14 | 414.0 | 418.0 | 407.0 | 410.0 | -9.0 | -2.15% | 534,000 |
| 2025-10-10 | 424.0 | 426.0 | 419.0 | 419.0 | -10.0 | -2.33% | 389,700 |
| 2025-10-09 | 426.0 | 431.0 | 424.0 | 429.0 | 0.0 | 0.00% | 448,500 |
| 2025-10-08 | 432.0 | 437.0 | 429.0 | 429.0 | -3.0 | -0.69% | 292,400 |
| 2025-10-07 | 433.0 | 436.0 | 430.0 | 432.0 | -1.0 | -0.23% | 315,800 |
| 2025-10-06 | 438.0 | 439.0 | 431.0 | 433.0 | -1.0 | -0.23% | 416,700 |
| 2025-10-03 | 434.0 | 438.0 | 432.0 | 434.0 | 0.0 | 0.00% | 148,700 |
| 2025-10-02 | 436.0 | 439.0 | 434.0 | 434.0 | -1.0 | -0.23% | 222,600 |
| 2025-10-01 | 437.0 | 440.0 | 433.0 | 435.0 | -4.0 | -0.91% | 343,900 |
| 2025-09-30 | 446.0 | 447.0 | 438.0 | 439.0 | -7.0 | -1.57% | 465,700 |
| 2025-09-29 | 453.0 | 453.0 | 446.0 | 446.0 | -7.0 | -1.55% | 346,100 |
| 2025-09-26 | 449.0 | 453.0 | 449.0 | 453.0 | +1.0 | +0.22% | 226,600 |
| 2025-09-25 | 452.0 | 452.0 | 449.0 | 452.0 | 0.0 | 0.00% | 212,000 |
| 2025-09-24 | 457.0 | 457.0 | 449.0 | 452.0 | -4.0 | -0.88% | 230,700 |
| 2025-09-22 | 456.0 | 460.0 | 453.0 | 456.0 | +2.0 | +0.44% | 189,900 |
| 2025-09-19 | 464.0 | 466.0 | 451.0 | 454.0 | -10.0 | -2.16% | 427,500 |
| 2025-09-18 | 466.0 | 468.0 | 463.0 | 464.0 | 0.0 | 0.00% | 259,600 |
| 2025-09-17 | 461.0 | 466.0 | 458.0 | 464.0 | +2.0 | +0.43% | 191,600 |
| 2025-09-16 | 456.0 | 469.0 | 456.0 | 462.0 | +6.0 | +1.32% | 455,200 |
| 2025-09-12 | 454.0 | 456.0 | 451.0 | 456.0 | — | — | 488,600 |
直近120営業日分を表示