KabuInsight

グリーンランドリゾート

9656
スタンダード/サービス業/GREENLAND RESORT COMPANY LIMITED
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
2026-03-13609.0609.0607.0608.00.00.00%2,000
2026-03-12608.0608.0605.0608.00.00.00%1,100
2026-03-11608.0608.0606.0608.0+1.0+0.16%1,900
2026-03-10604.0608.0604.0607.0+3.0+0.50%1,300
2026-03-09610.0610.0603.0604.0-2.0-0.33%5,300
2026-03-06603.0606.0601.0606.0+2.0+0.33%3,600
2026-03-05601.0606.0601.0604.0+2.0+0.33%9,900
2026-03-04606.0606.0601.0602.0-4.0-0.66%9,700
2026-03-03611.0612.0606.0606.0-5.0-0.82%4,600
2026-03-02610.0612.0610.0611.0-1.0-0.16%1,700
2026-02-27612.0615.0609.0612.00.00.00%8,200
2026-02-26610.0614.0609.0612.0+2.0+0.33%5,000
2026-02-25610.0610.0608.0610.0+1.0+0.16%1,000
2026-02-24611.0611.0609.0609.00.00.00%8,400
2026-02-20609.0610.0607.0609.00.00.00%2,000
2026-02-19608.0615.0604.0609.0+1.0+0.16%9,400
2026-02-18610.0611.0604.0608.0-4.0-0.65%4,500
2026-02-17609.0612.0609.0612.0+4.0+0.66%3,000
2026-02-16608.0612.0607.0608.0+2.0+0.33%3,700
2026-02-13605.0608.0605.0606.0+1.0+0.17%1,200
2026-02-12606.0606.0605.0605.0-1.0-0.17%700
2026-02-10607.0610.0605.0606.00.00.00%2,700
2026-02-09606.0608.0606.0606.0-4.0-0.66%1,700
2026-02-06606.0610.0605.0610.0+4.0+0.66%1,800
2026-02-05603.0609.0603.0606.0+1.0+0.17%3,100
2026-02-04603.0608.0603.0605.0-1.0-0.17%2,800
2026-02-03604.0608.0603.0606.0+2.0+0.33%2,200
2026-02-02603.0607.0603.0604.0+1.0+0.17%2,100
2026-01-30602.0606.0601.0603.0-1.0-0.17%1,200
2026-01-29604.0604.0602.0604.0-1.0-0.17%2,500
2026-01-28608.0608.0604.0605.0-3.0-0.49%2,000
2026-01-27609.0613.0600.0608.0-2.0-0.33%14,300
2026-01-26609.0610.0608.0610.00.00.00%3,300
2026-01-23611.0613.0609.0610.00.00.00%3,000
2026-01-22610.0614.0609.0610.00.00.00%7,200
2026-01-21612.0612.0609.0610.0-1.0-0.16%2,300
2026-01-20610.0613.0609.0611.00.00.00%5,400
2026-01-19614.0614.0610.0611.00.00.00%3,400
2026-01-16612.0612.0609.0611.0-1.0-0.16%1,000
2026-01-15610.0613.0610.0612.0+2.0+0.33%5,400
2026-01-14610.0610.0609.0610.0+1.0+0.16%1,400
2026-01-13612.0612.0602.0609.0-3.0-0.49%14,100
2026-01-09610.0612.0610.0612.0+2.0+0.33%3,200
2026-01-08610.0610.0607.0610.0+1.0+0.16%3,500
2026-01-07611.0611.0607.0609.0+1.0+0.16%8,700
2026-01-06612.0614.0608.0608.0-6.0-0.98%5,600
2026-01-05609.0614.0607.0614.0+5.0+0.82%5,900
2025-12-30609.0610.0607.0609.0+1.0+0.16%5,700
2025-12-29607.0611.0605.0608.0-11.0-1.78%20,300
2025-12-26622.0623.0619.0619.0-4.0-0.64%16,100
2025-12-25623.0623.0620.0623.0+1.0+0.16%12,500
2025-12-24622.0622.0620.0622.00.00.00%6,700
2025-12-23620.0622.0619.0622.0+3.0+0.48%10,900
2025-12-22620.0620.0619.0619.0-2.0-0.32%11,700
2025-12-19620.0621.0619.0621.0+2.0+0.32%7,800
2025-12-18621.0621.0619.0619.0-2.0-0.32%2,500
2025-12-17621.0621.0619.0621.00.00.00%7,200
2025-12-16623.0623.0620.0621.0+1.0+0.16%2,200
2025-12-15620.0622.0620.0620.00.00.00%6,400
2025-12-12620.0622.0619.0620.0+1.0+0.16%6,600
2025-12-11621.0621.0619.0619.0-1.0-0.16%5,700
2025-12-10621.0622.0615.0620.0-1.0-0.16%13,600
2025-12-09620.0621.0620.0621.0+1.0+0.16%4,000
2025-12-08620.0621.0620.0620.00.00.00%2,600
2025-12-05622.0622.0620.0620.0-2.0-0.32%4,600
2025-12-04623.0623.0621.0622.00.00.00%3,000
2025-12-03621.0623.0621.0622.0+1.0+0.16%2,700
2025-12-02622.0622.0621.0621.0+1.0+0.16%1,000
2025-12-01622.0622.0620.0620.0-1.0-0.16%4,100
2025-11-28621.0622.0619.0621.0+1.0+0.16%10,000
2025-11-27621.0623.0620.0620.0-1.0-0.16%6,900
2025-11-26621.0623.0620.0621.0-1.0-0.16%8,100
2025-11-25622.0623.0621.0622.0+2.0+0.32%3,000
2025-11-21622.0622.0619.0620.0-2.0-0.32%4,900
2025-11-20623.0623.0619.0622.00.00.00%4,800
2025-11-19622.0622.0619.0622.00.00.00%2,200
2025-11-18620.0622.0620.0622.00.00.00%3,000
2025-11-17622.0625.0620.0622.00.00.00%13,000
2025-11-14624.0624.0622.0622.00.00.00%3,100
2025-11-13621.0622.0619.0622.0+1.0+0.16%6,800
2025-11-12621.0622.0620.0621.00.00.00%1,400
2025-11-11620.0622.0619.0621.0-2.0-0.32%5,500
2025-11-10622.0623.0621.0623.0+2.0+0.32%1,100
2025-11-07620.0622.0620.0621.0-1.0-0.16%1,300
2025-11-06620.0622.0620.0622.0+2.0+0.32%1,300
2025-11-05624.0624.0619.0620.0+1.0+0.16%2,500
2025-11-04619.0621.0619.0619.00.00.00%2,200
2025-10-31621.0622.0619.0619.0-2.0-0.32%3,700
2025-10-30621.0622.0619.0621.00.00.00%3,500
2025-10-29620.0621.0619.0621.0-2.0-0.32%6,800
2025-10-28623.0623.0620.0623.00.00.00%6,400
2025-10-27623.0624.0621.0623.00.00.00%8,400
2025-10-24622.0624.0622.0623.0-1.0-0.16%5,200
2025-10-23623.0628.0622.0624.0+2.0+0.32%4,900
2025-10-22623.0623.0621.0622.0+1.0+0.16%4,300
2025-10-21624.0624.0621.0621.0-2.0-0.32%2,200
2025-10-20623.0623.0622.0623.0+2.0+0.32%1,900
2025-10-17622.0624.0620.0621.0+1.0+0.16%1,200
2025-10-16623.0623.0620.0620.0-4.0-0.64%3,400
2025-10-15623.0624.0621.0624.0-3.0-0.48%2,300
2025-10-14620.0627.0620.0627.0+3.0+0.48%5,300
2025-10-10622.0624.0622.0624.0+1.0+0.16%1,100
2025-10-09622.0624.0621.0623.00.00.00%3,400
2025-10-08621.0625.0621.0623.0+2.0+0.32%1,200
2025-10-07627.0627.0621.0621.0-6.0-0.96%3,100
2025-10-06628.0629.0622.0627.0+2.0+0.32%2,300
2025-10-03627.0627.0625.0625.0-2.0-0.32%1,000
2025-10-02626.0627.0625.0627.0+2.0+0.32%1,100
2025-10-01626.0626.0620.0625.0-1.0-0.16%1,900
2025-09-30620.0626.0620.0626.0+5.0+0.81%2,800
2025-09-29625.0630.0620.0621.0-7.0-1.11%13,800
2025-09-26633.0633.0625.0628.00.00.00%5,200
2025-09-25631.0631.0627.0628.00.00.00%2,400
2025-09-24630.0631.0627.0628.0-3.0-0.48%14,000
2025-09-22635.0635.0630.0631.0-1.0-0.16%5,600
2025-09-19635.0635.0630.0632.0-2.0-0.32%2,100
2025-09-18634.0634.0631.0634.0+3.0+0.48%1,400
2025-09-17635.0635.0631.0631.00.00.00%5,000
2025-09-16634.0634.0631.0631.0+1.0+0.16%1,400
2025-09-12633.0634.0630.0630.0——600

直近120営業日分を表示