グリーンズ
6547スタンダード/サービス業/GREENS CO.,LTD.
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 | 2,112.0 | 2,127.0 | 2,090.0 | 2,115.0 | -33.0 | -1.54% | 87,900 |
| 2026-03-12 | 2,176.0 | 2,196.0 | 2,122.0 | 2,148.0 | -54.0 | -2.45% | 79,400 |
| 2026-03-11 | 2,216.0 | 2,240.0 | 2,202.0 | 2,202.0 | -4.0 | -0.18% | 62,100 |
| 2026-03-10 | 2,161.0 | 2,217.0 | 2,150.0 | 2,206.0 | +53.0 | +2.46% | 59,200 |
| 2026-03-09 | 2,180.0 | 2,180.0 | 2,104.0 | 2,153.0 | -100.0 | -4.44% | 99,700 |
| 2026-03-06 | 2,213.0 | 2,263.0 | 2,196.0 | 2,253.0 | +53.0 | +2.41% | 66,600 |
| 2026-03-05 | 2,160.0 | 2,231.0 | 2,147.0 | 2,200.0 | +84.0 | +3.97% | 67,500 |
| 2026-03-04 | 2,153.0 | 2,181.0 | 2,067.0 | 2,116.0 | -68.0 | -3.11% | 124,400 |
| 2026-03-03 | 2,280.0 | 2,280.0 | 2,183.0 | 2,184.0 | -135.0 | -5.82% | 116,800 |
| 2026-03-02 | 2,321.0 | 2,340.0 | 2,303.0 | 2,319.0 | -69.0 | -2.89% | 61,500 |
| 2026-02-27 | 2,376.0 | 2,409.0 | 2,361.0 | 2,388.0 | +43.0 | +1.83% | 48,600 |
| 2026-02-26 | 2,370.0 | 2,407.0 | 2,345.0 | 2,345.0 | -21.0 | -0.89% | 70,000 |
| 2026-02-25 | 2,339.0 | 2,381.0 | 2,313.0 | 2,366.0 | +39.0 | +1.68% | 55,300 |
| 2026-02-24 | 2,309.0 | 2,365.0 | 2,295.0 | 2,327.0 | +62.0 | +2.74% | 124,800 |
| 2026-02-20 | 2,277.0 | 2,291.0 | 2,255.0 | 2,265.0 | -34.0 | -1.48% | 70,100 |
| 2026-02-19 | 2,297.0 | 2,316.0 | 2,275.0 | 2,299.0 | +2.0 | +0.09% | 43,400 |
| 2026-02-18 | 2,273.0 | 2,315.0 | 2,258.0 | 2,297.0 | +32.0 | +1.41% | 56,100 |
| 2026-02-17 | 2,275.0 | 2,323.0 | 2,241.0 | 2,265.0 | -4.0 | -0.18% | 110,200 |
| 2026-02-16 | 2,270.0 | 2,289.0 | 2,221.0 | 2,269.0 | -3.0 | -0.13% | 159,100 |
| 2026-02-13 | 2,224.0 | 2,350.0 | 2,193.0 | 2,272.0 | +79.0 | +3.60% | 291,100 |
| 2026-02-12 | 2,193.0 | 2,212.0 | 2,187.0 | 2,193.0 | 0.0 | 0.00% | 64,100 |
| 2026-02-10 | 2,170.0 | 2,213.0 | 2,170.0 | 2,193.0 | -2.0 | -0.09% | 52,200 |
| 2026-02-09 | 2,185.0 | 2,195.0 | 2,155.0 | 2,195.0 | +53.0 | +2.47% | 57,900 |
| 2026-02-06 | 2,126.0 | 2,143.0 | 2,106.0 | 2,142.0 | +3.0 | +0.14% | 91,000 |
| 2026-02-05 | 2,105.0 | 2,166.0 | 2,081.0 | 2,139.0 | +14.0 | +0.66% | 97,500 |
| 2026-02-04 | 2,093.0 | 2,145.0 | 2,088.0 | 2,125.0 | +30.0 | +1.43% | 81,600 |
| 2026-02-03 | 2,104.0 | 2,117.0 | 2,088.0 | 2,095.0 | +3.0 | +0.14% | 76,200 |
| 2026-02-02 | 2,138.0 | 2,145.0 | 2,080.0 | 2,092.0 | -19.0 | -0.90% | 60,000 |
| 2026-01-30 | 2,084.0 | 2,118.0 | 2,066.0 | 2,111.0 | +43.0 | +2.08% | 48,300 |
| 2026-01-29 | 2,094.0 | 2,099.0 | 2,052.0 | 2,068.0 | -24.0 | -1.15% | 63,800 |
| 2026-01-28 | 2,156.0 | 2,156.0 | 2,092.0 | 2,092.0 | -100.0 | -4.56% | 86,000 |
| 2026-01-27 | 2,215.0 | 2,230.0 | 2,189.0 | 2,192.0 | -23.0 | -1.04% | 55,400 |
| 2026-01-26 | 2,215.0 | 2,226.0 | 2,202.0 | 2,215.0 | -50.0 | -2.21% | 46,200 |
| 2026-01-23 | 2,208.0 | 2,292.0 | 2,208.0 | 2,265.0 | +79.0 | +3.61% | 106,400 |
| 2026-01-22 | 2,164.0 | 2,198.0 | 2,144.0 | 2,186.0 | +40.0 | +1.86% | 77,400 |
| 2026-01-21 | 2,150.0 | 2,175.0 | 2,133.0 | 2,146.0 | -32.0 | -1.47% | 61,100 |
| 2026-01-20 | 2,182.0 | 2,198.0 | 2,147.0 | 2,178.0 | -12.0 | -0.55% | 85,000 |
| 2026-01-19 | 2,230.0 | 2,231.0 | 2,175.0 | 2,190.0 | -44.0 | -1.97% | 91,100 |
| 2026-01-16 | 2,253.0 | 2,276.0 | 2,228.0 | 2,234.0 | -19.0 | -0.84% | 40,600 |
| 2026-01-15 | 2,227.0 | 2,265.0 | 2,207.0 | 2,253.0 | +10.0 | +0.45% | 131,400 |
| 2026-01-14 | 2,251.0 | 2,269.0 | 2,230.0 | 2,243.0 | -17.0 | -0.75% | 79,600 |
| 2026-01-13 | 2,329.0 | 2,350.0 | 2,250.0 | 2,260.0 | -69.0 | -2.96% | 120,700 |
| 2026-01-09 | 2,371.0 | 2,399.0 | 2,323.0 | 2,329.0 | -44.0 | -1.85% | 33,500 |
| 2026-01-08 | 2,385.0 | 2,396.0 | 2,364.0 | 2,373.0 | -11.0 | -0.46% | 25,900 |
| 2026-01-07 | 2,342.0 | 2,401.0 | 2,330.0 | 2,384.0 | -6.0 | -0.25% | 87,200 |
| 2026-01-06 | 2,395.0 | 2,422.0 | 2,376.0 | 2,390.0 | +44.0 | +1.88% | 60,700 |
| 2026-01-05 | 2,348.0 | 2,400.0 | 2,319.0 | 2,346.0 | +9.0 | +0.39% | 75,300 |
| 2025-12-30 | 2,388.0 | 2,388.0 | 2,327.0 | 2,337.0 | -51.0 | -2.14% | 45,100 |
| 2025-12-29 | 2,390.0 | 2,396.0 | 2,364.0 | 2,388.0 | -5.0 | -0.21% | 94,900 |
| 2025-12-26 | 2,405.0 | 2,413.0 | 2,378.0 | 2,393.0 | -5.0 | -0.21% | 190,800 |
| 2025-12-25 | 2,396.0 | 2,403.0 | 2,384.0 | 2,398.0 | +15.0 | +0.63% | 66,400 |
| 2025-12-24 | 2,416.0 | 2,419.0 | 2,383.0 | 2,383.0 | -15.0 | -0.63% | 40,200 |
| 2025-12-23 | 2,391.0 | 2,440.0 | 2,391.0 | 2,398.0 | +3.0 | +0.13% | 93,700 |
| 2025-12-22 | 2,443.0 | 2,448.0 | 2,385.0 | 2,395.0 | -48.0 | -1.96% | 45,800 |
| 2025-12-19 | 2,394.0 | 2,459.0 | 2,391.0 | 2,443.0 | +28.0 | +1.16% | 99,300 |
| 2025-12-18 | 2,399.0 | 2,443.0 | 2,385.0 | 2,415.0 | +23.0 | +0.96% | 87,200 |
| 2025-12-17 | 2,385.0 | 2,400.0 | 2,364.0 | 2,392.0 | +12.0 | +0.50% | 69,800 |
| 2025-12-16 | 2,339.0 | 2,390.0 | 2,320.0 | 2,380.0 | +61.0 | +2.63% | 121,900 |
| 2025-12-15 | 2,280.0 | 2,336.0 | 2,280.0 | 2,319.0 | +54.0 | +2.38% | 70,700 |
| 2025-12-12 | 2,161.0 | 2,269.0 | 2,157.0 | 2,265.0 | +115.0 | +5.35% | 113,100 |
| 2025-12-11 | 2,199.0 | 2,203.0 | 2,148.0 | 2,150.0 | -60.0 | -2.71% | 63,400 |
| 2025-12-10 | 2,192.0 | 2,210.0 | 2,180.0 | 2,210.0 | +31.0 | +1.42% | 69,500 |
| 2025-12-09 | 2,247.0 | 2,251.0 | 2,157.0 | 2,179.0 | -61.0 | -2.72% | 78,900 |
| 2025-12-08 | 2,213.0 | 2,247.0 | 2,197.0 | 2,240.0 | +13.0 | +0.58% | 83,600 |
| 2025-12-05 | 2,274.0 | 2,287.0 | 2,219.0 | 2,227.0 | -68.0 | -2.96% | 67,300 |
| 2025-12-04 | 2,264.0 | 2,302.0 | 2,258.0 | 2,295.0 | +23.0 | +1.01% | 52,900 |
| 2025-12-03 | 2,238.0 | 2,318.0 | 2,238.0 | 2,272.0 | +36.0 | +1.61% | 80,800 |
| 2025-12-02 | 2,260.0 | 2,282.0 | 2,234.0 | 2,236.0 | -38.0 | -1.67% | 50,800 |
| 2025-12-01 | 2,286.0 | 2,294.0 | 2,248.0 | 2,274.0 | -21.0 | -0.92% | 56,900 |
| 2025-11-28 | 2,277.0 | 2,302.0 | 2,269.0 | 2,295.0 | -3.0 | -0.13% | 52,400 |
| 2025-11-27 | 2,272.0 | 2,298.0 | 2,254.0 | 2,298.0 | +26.0 | +1.14% | 35,800 |
| 2025-11-26 | 2,222.0 | 2,299.0 | 2,217.0 | 2,272.0 | +53.0 | +2.39% | 76,300 |
| 2025-11-25 | 2,233.0 | 2,238.0 | 2,195.0 | 2,219.0 | -19.0 | -0.85% | 51,500 |
| 2025-11-21 | 2,185.0 | 2,250.0 | 2,185.0 | 2,238.0 | +3.0 | +0.13% | 65,400 |
| 2025-11-20 | 2,220.0 | 2,248.0 | 2,190.0 | 2,235.0 | +33.0 | +1.50% | 66,800 |
| 2025-11-19 | 2,224.0 | 2,264.0 | 2,200.0 | 2,202.0 | -22.0 | -0.99% | 120,200 |
| 2025-11-18 | 2,281.0 | 2,286.0 | 2,206.0 | 2,224.0 | -76.0 | -3.30% | 157,900 |
| 2025-11-17 | 2,339.0 | 2,349.0 | 2,258.0 | 2,300.0 | -183.0 | -7.37% | 288,600 |
| 2025-11-14 | 2,598.0 | 2,615.0 | 2,453.0 | 2,483.0 | -86.0 | -3.35% | 147,200 |
| 2025-11-13 | 2,355.0 | 2,604.0 | 2,284.0 | 2,569.0 | +246.0 | +10.59% | 338,300 |
| 2025-11-12 | 2,293.0 | 2,339.0 | 2,293.0 | 2,323.0 | +13.0 | +0.56% | 42,200 |
| 2025-11-11 | 2,340.0 | 2,365.0 | 2,303.0 | 2,310.0 | -30.0 | -1.28% | 60,700 |
| 2025-11-10 | 2,294.0 | 2,348.0 | 2,294.0 | 2,340.0 | +61.0 | +2.68% | 57,600 |
| 2025-11-07 | 2,260.0 | 2,282.0 | 2,253.0 | 2,279.0 | +1.0 | +0.04% | 20,100 |
| 2025-11-06 | 2,250.0 | 2,293.0 | 2,228.0 | 2,278.0 | +50.0 | +2.24% | 53,100 |
| 2025-11-05 | 2,215.0 | 2,240.0 | 2,168.0 | 2,228.0 | +10.0 | +0.45% | 57,700 |
| 2025-11-04 | 2,231.0 | 2,243.0 | 2,190.0 | 2,218.0 | -37.0 | -1.64% | 60,400 |
| 2025-10-31 | 2,257.0 | 2,270.0 | 2,225.0 | 2,255.0 | -18.0 | -0.79% | 43,800 |
| 2025-10-30 | 2,237.0 | 2,285.0 | 2,237.0 | 2,273.0 | +36.0 | +1.61% | 50,800 |
| 2025-10-29 | 2,317.0 | 2,317.0 | 2,237.0 | 2,237.0 | -79.0 | -3.41% | 65,000 |
| 2025-10-28 | 2,414.0 | 2,414.0 | 2,316.0 | 2,316.0 | -102.0 | -4.22% | 37,900 |
| 2025-10-27 | 2,397.0 | 2,429.0 | 2,390.0 | 2,418.0 | +48.0 | +2.03% | 36,200 |
| 2025-10-24 | 2,436.0 | 2,438.0 | 2,365.0 | 2,370.0 | -66.0 | -2.71% | 24,800 |
| 2025-10-23 | 2,450.0 | 2,460.0 | 2,427.0 | 2,436.0 | -26.0 | -1.06% | 27,400 |
| 2025-10-22 | 2,446.0 | 2,478.0 | 2,435.0 | 2,462.0 | +37.0 | +1.53% | 27,100 |
| 2025-10-21 | 2,430.0 | 2,446.0 | 2,405.0 | 2,425.0 | -5.0 | -0.21% | 40,800 |
| 2025-10-20 | 2,430.0 | 2,449.0 | 2,421.0 | 2,430.0 | +4.0 | +0.16% | 38,700 |
| 2025-10-17 | 2,453.0 | 2,460.0 | 2,407.0 | 2,426.0 | -5.0 | -0.21% | 42,400 |
| 2025-10-16 | 2,435.0 | 2,458.0 | 2,411.0 | 2,431.0 | +1.0 | +0.04% | 36,600 |
| 2025-10-15 | 2,396.0 | 2,430.0 | 2,386.0 | 2,430.0 | +80.0 | +3.40% | 55,400 |
| 2025-10-14 | 2,376.0 | 2,402.0 | 2,345.0 | 2,350.0 | -52.0 | -2.16% | 62,900 |
| 2025-10-10 | 2,439.0 | 2,442.0 | 2,394.0 | 2,402.0 | -49.0 | -2.00% | 54,400 |
| 2025-10-09 | 2,427.0 | 2,454.0 | 2,420.0 | 2,451.0 | +24.0 | +0.99% | 41,700 |
| 2025-10-08 | 2,420.0 | 2,450.0 | 2,418.0 | 2,427.0 | +22.0 | +0.91% | 33,900 |
| 2025-10-07 | 2,434.0 | 2,440.0 | 2,402.0 | 2,405.0 | -9.0 | -0.37% | 32,500 |
| 2025-10-06 | 2,439.0 | 2,479.0 | 2,375.0 | 2,414.0 | +15.0 | +0.63% | 56,800 |
| 2025-10-03 | 2,389.0 | 2,421.0 | 2,389.0 | 2,399.0 | -20.0 | -0.83% | 41,900 |
| 2025-10-02 | 2,396.0 | 2,424.0 | 2,386.0 | 2,419.0 | +8.0 | +0.33% | 47,600 |
| 2025-10-01 | 2,449.0 | 2,450.0 | 2,387.0 | 2,411.0 | -56.0 | -2.27% | 70,600 |
| 2025-09-30 | 2,483.0 | 2,494.0 | 2,453.0 | 2,467.0 | -16.0 | -0.64% | 46,900 |
| 2025-09-29 | 2,511.0 | 2,543.0 | 2,483.0 | 2,483.0 | -38.0 | -1.51% | 38,800 |
| 2025-09-26 | 2,515.0 | 2,545.0 | 2,508.0 | 2,521.0 | +18.0 | +0.72% | 33,100 |
| 2025-09-25 | 2,524.0 | 2,532.0 | 2,491.0 | 2,503.0 | -23.0 | -0.91% | 41,100 |
| 2025-09-24 | 2,583.0 | 2,597.0 | 2,476.0 | 2,526.0 | -103.0 | -3.92% | 113,500 |
| 2025-09-22 | 2,692.0 | 2,700.0 | 2,620.0 | 2,629.0 | -40.0 | -1.50% | 64,900 |
| 2025-09-19 | 2,625.0 | 2,674.0 | 2,593.0 | 2,669.0 | +59.0 | +2.26% | 80,100 |
| 2025-09-18 | 2,653.0 | 2,672.0 | 2,610.0 | 2,610.0 | -63.0 | -2.36% | 53,200 |
| 2025-09-17 | 2,659.0 | 2,710.0 | 2,651.0 | 2,673.0 | -5.0 | -0.19% | 38,900 |
| 2025-09-16 | 2,702.0 | 2,742.0 | 2,677.0 | 2,678.0 | -12.0 | -0.45% | 54,700 |
| 2025-09-12 | 2,678.0 | 2,720.0 | 2,663.0 | 2,690.0 | — | — | 43,400 |
直近120営業日分を表示