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
451.8
円
(12:42)
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 | 450 | +25 | +5.9 | 4,453,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/05 | 2,133 | 2,168 | 1,250 | 1,255 | -896 | -41.7 | 243,709,800 |
| 12/04 | 2,085 | 2,304 | 1,925 | 2,151 | +62 | +3.0 | 171,986,800 |
| 12/03 | 2,568 | 2,569 | 1,988 | 2,089 | -453 | -17.8 | 220,364,300 |
| 12/02 | 2,178 | 2,697 | 2,175 | 2,542 | +342 | +15.6 | 231,268,000 |
| 12/01 | 2,672 | 2,672 | 1,971 | 2,200 | -452 | -17.0 | 188,880,800 |
| 11/12 | 2,574 | 2,731 | 2,429 | 2,652 | +106 | +4.2 | 121,492,600 |
| 11/11 | 2,652 | 2,840 | 2,371 | 2,546 | -26 | -1.0 | 154,337,700 |
| 11/10 | 2,336 | 2,580 | 2,275 | 2,572 | +193 | +8.1 | 99,481,400 |
| 11/09 | 2,474 | 2,692 | 2,113 | 2,379 | -88 | -3.6 | 255,399,200 |
| 11/08 | 1,799 | 2,495 | 1,680 | 2,467 | +700 | +39.6 | 239,384,700 |
| 11/07 | 1,760 | 1,908 | 1,712 | 1,767 | +16 | +0.9 | 67,245,400 |
| 11/06 | 1,792 | 1,983 | 1,604 | 1,751 | -40 | -2.2 | 121,579,100 |
| 11/05 | 1,635 | 1,793 | 1,492 | 1,791 | +141 | +8.6 | 70,344,100 |
| 11/04 | 1,381 | 1,658 | 1,330 | 1,650 | +255 | +18.3 | 58,163,500 |
| 11/03 | 1,341 | 1,461 | 990 | 1,395 | +66 | +5.0 | 81,975,900 |
| 11/02 | 1,329 | 1,366 | 1,224 | 1,329 | +12 | +0.9 | 70,459,500 |
| 11/01 | 1,040 | 1,343 | 1,010 | 1,317 | +284 | +27.5 | 97,261,200 |
| 10/12 | 1,008 | 1,142 | 995 | 1,033 | +13 | +1.3 | 86,924,300 |
| 10/11 | 1,041 | 1,090 | 875 | 1,020 | +4 | +0.4 | 111,719,600 |
| 10/10 | 1,378 | 1,390 | 981 | 1,016 | -341 | -25.1 | 61,478,300 |
| 10/09 | 1,250 | 1,434 | 1,240 | 1,357 | +119 | +9.6 | 63,330,999 |
| 10/08 | 1,420 | 1,474 | 1,216 | 1,238 | -180 | -12.7 | 67,921,499 |
| 10/07 | 1,398 | 1,510 | 1,180 | 1,418 | -6 | -0.4 | 94,396,499 |
| 10/06 | 1,242 | 1,580 | 1,232 | 1,424 | +196 | +16.0 | 101,289,498 |
| 10/05 | 1,042 | 1,248 | 998 | 1,228 | +186 | +17.9 | 55,222,999 |
| 10/04 | 1,140 | 1,170 | 1,016 | 1,042 | -100 | -8.8 | 40,226,499 |
| 10/03 | 1,108 | 1,180 | 1,048 | 1,142 | +48 | +4.4 | 51,813,999 |
| 10/02 | 1,054 | 1,100 | 895 | 1,094 | +42 | +4.0 | 56,897,499 |
| 10/01 | 1,156 | 1,208 | 1,032 | 1,052 | -92 | -8.0 | 72,574,499 |
| 09/12 | 922 | 1,204 | 866 | 1,144 | +224 | +24.4 | 121,037,998 |
▶︎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
