！決算発表予定日 2024/05/13
6547東証S貸借
業種 サービス業
グリーンズ 株価時系列データ
PTS
2,295
円
(23:09)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,566 (24/03/26) | 1,160 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,566 (24/03/26) | 1,736 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,179 | 2,327 | 2,165 | 2,294 | +148 | +6.9 | 487,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,145 | 2,239 | 2,068 | 2,146 | +22 | +1.0 | 715,100 |
| 4/19 | 2,241 | 2,259 | 2,080 | 2,124 | -141 | -6.2 | 630,500 |
| 4/12 | 2,317 | 2,386 | 2,223 | 2,265 | -21 | -0.9 | 452,400 |
| 4/5 | 2,455 | 2,455 | 2,237 | 2,286 | -156 | -6.4 | 497,500 |
| 3/29 | 2,380 | 2,566 | 2,375 | 2,442 | +39 | +1.6 | 815,800 |
| 3/22 | 2,404 | 2,505 | 2,333 | 2,403 | -17 | -0.7 | 701,300 |
| 3/15 | 2,170 | 2,445 | 2,081 | 2,420 | +215 | +9.8 | 805,500 |
| 3/8 | 2,021 | 2,290 | 1,986 | 2,205 | +196 | +9.8 | 701,600 |
| 3/1 | 2,232 | 2,232 | 1,998 | 2,009 | -208 | -9.4 | 608,600 |
| 2/22 | 2,030 | 2,313 | 2,002 | 2,217 | +187 | +9.2 | 713,200 |
| 2/16 | 2,080 | 2,340 | 1,860 | 2,030 | -19 | -0.9 | 1,626,200 |
| 2/9 | 2,183 | 2,183 | 2,012 | 2,049 | -125 | -5.8 | 509,300 |
| 2/2 | 1,997 | 2,181 | 1,980 | 2,174 | +210 | +10.7 | 442,500 |
| 1/26 | 2,000 | 2,093 | 1,962 | 1,964 | -25 | -1.3 | 322,000 |
| 1/19 | 1,897 | 2,072 | 1,843 | 1,989 | +108 | +5.7 | 457,600 |
| 1/12 | 1,820 | 1,926 | 1,816 | 1,881 | +86 | +4.8 | 272,300 |
| 1/5 | 1,746 | 1,829 | 1,736 | 1,795 | +39 | +2.2 | 128,900 |
| 12/29 | 1,790 | 1,910 | 1,732 | 1,756 | +6 | +0.3 | 602,600 |
| 12/22 | 1,736 | 1,829 | 1,712 | 1,750 | -3 | -0.2 | 393,400 |
| 12/15 | 1,870 | 1,946 | 1,683 | 1,753 | -99 | -5.4 | 562,000 |
| 12/8 | 1,870 | 1,951 | 1,816 | 1,852 | -38 | -2.0 | 364,900 |
| 12/1 | 1,949 | 1,996 | 1,850 | 1,890 | -71 | -3.6 | 340,300 |
| 11/24 | 1,848 | 2,028 | 1,848 | 1,961 | +128 | +7.0 | 667,400 |
| 11/17 | 1,515 | 1,978 | 1,480 | 1,833 | +345 | +23.2 | 1,797,700 |
| 11/10 | 1,560 | 1,571 | 1,449 | 1,488 | -53 | -3.4 | 317,900 |
| 11/2 | 1,500 | 1,589 | 1,457 | 1,541 | +1 | +0.1 | 525,600 |
| 10/27 | 1,394 | 1,545 | 1,299 | 1,540 | +116 | +8.2 | 972,300 |
| 10/20 | 1,549 | 1,549 | 1,393 | 1,424 | -129 | -8.3 | 678,900 |
| 10/13 | 1,665 | 1,665 | 1,535 | 1,553 | -72 | -4.4 | 388,400 |
| 10/6 | 1,740 | 1,788 | 1,625 | 1,625 | -113 | -6.5 | 509,200 |
▶︎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