3632東証P貸借
業種 情報・通信業
グリー 株価時系列データ
PTS
450.4
円
(09:42)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 612 (24/01/29) | 401 (24/11/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 612 (24/01/29) | 401 (24/11/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 425 | 490 | 421 | 451 | +26 | +6.1 | 4,385,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 791 | 860 | 757 | 797 | +21 | +2.7 | 82,577,700 |
| 14/10 | 745 | 897 | 708 | 776 | +28 | +3.7 | 237,649,400 |
| 14/09 | 807 | 888 | 748 | 748 | -68 | -8.3 | 87,726,000 |
| 14/08 | 820 | 885 | 783 | 816 | -7 | -0.9 | 80,126,500 |
| 14/07 | 888 | 900 | 807 | 823 | -65 | -7.3 | 55,422,800 |
| 14/06 | 951 | 1,007 | 872 | 888 | -41 | -4.4 | 65,239,800 |
| 14/05 | 1,005 | 1,029 | 814 | 929 | -67 | -6.7 | 58,367,400 |
| 14/04 | 1,140 | 1,148 | 983 | 996 | -144 | -12.6 | 35,267,100 |
| 14/03 | 1,102 | 1,177 | 1,010 | 1,140 | +14 | +1.2 | 51,265,500 |
| 14/02 | 999 | 1,242 | 870 | 1,126 | +113 | +11.2 | 116,955,800 |
| 14/01 | 1,035 | 1,192 | 995 | 1,013 | -26 | -2.5 | 93,249,200 |
| 13/12 | 950 | 1,365 | 914 | 1,039 | +104 | +11.1 | 192,397,400 |
| 13/11 | 880 | 948 | 787 | 935 | +90 | +10.7 | 87,695,500 |
| 13/10 | 764 | 879 | 676 | 845 | +80 | +10.5 | 107,009,300 |
| 13/09 | 784 | 800 | 747 | 765 | -14 | -1.8 | 41,555,600 |
| 13/08 | 787 | 1,049 | 764 | 779 | -15 | -1.9 | 244,513,800 |
| 13/07 | 860 | 878 | 759 | 794 | -86 | -9.8 | 110,369,600 |
| 13/06 | 995 | 1,022 | 795 | 880 | -125 | -12.4 | 85,852,200 |
| 13/05 | 1,255 | 1,295 | 938 | 1,005 | -244 | -19.5 | 158,903,100 |
| 13/04 | 1,153 | 1,329 | 1,073 | 1,249 | +86 | +7.4 | 130,405,400 |
| 13/03 | 1,116 | 1,243 | 1,102 | 1,163 | +35 | +3.1 | 107,150,200 |
| 13/02 | 1,361 | 1,434 | 1,032 | 1,128 | -232 | -17.1 | 209,232,100 |
| 13/01 | 1,358 | 1,488 | 1,335 | 1,360 | +22 | +1.6 | 142,517,500 |
| 12/12 | 1,455 | 1,495 | 1,332 | 1,338 | -95 | -6.6 | 81,533,000 |
| 12/11 | 1,391 | 1,484 | 1,306 | 1,433 | +41 | +3.0 | 121,230,700 |
| 12/10 | 1,437 | 1,495 | 1,355 | 1,392 | -37 | -2.6 | 119,553,100 |
| 12/09 | 1,304 | 1,772 | 1,300 | 1,429 | +127 | +9.8 | 179,867,200 |
| 12/08 | 1,220 | 1,511 | 1,207 | 1,302 | +59 | +4.8 | 145,571,700 |
| 12/07 | 1,615 | 1,669 | 1,170 | 1,243 | -338 | -21.4 | 145,349,800 |
| 12/06 | 1,220 | 1,754 | 1,050 | 1,581 | +326 | +26.0 | 242,423,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
