GreenBee(3913)の株価時系列情報
GreenBee(3913)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 642 | 642 | 631 | 631 | 3,300 |
2024/04/24 | 630 | 659 | 630 | 644 | 12,500 |
2024/04/23 | 634 | 640 | 617 | 634 | 14,800 |
2024/04/22 | 622 | 625 | 611 | 624 | 9,400 |
2024/04/19 | 641 | 653 | 608 | 632 | 30,500 |
2024/04/18 | 612 | 653 | 612 | 645 | 26,000 |
2024/04/17 | 643 | 648 | 610 | 612 | 28,100 |
2024/04/16 | 640 | 650 | 615 | 650 | 28,400 |
2024/04/15 | 639 | 654 | 631 | 653 | 16,200 |
2024/04/12 | 654 | 658 | 645 | 645 | 9,000 |
2024/04/11 | 644 | 689 | 638 | 653 | 66,400 |
2024/04/10 | 661 | 716 | 661 | 684 | 65,800 |
2024/04/09 | 636 | 665 | 633 | 651 | 18,000 |
2024/04/08 | 641 | 650 | 634 | 640 | 10,900 |
2024/04/05 | 631 | 657 | 631 | 643 | 31,000 |
2024/04/04 | 663 | 670 | 637 | 644 | 46,300 |
2024/04/03 | 675 | 694 | 663 | 664 | 39,700 |
2024/04/02 | 671 | 690 | 657 | 677 | 57,500 |
2024/04/01 | 678 | 708 | 664 | 667 | 120,100 |
2024/03/29 | 707 | 856 | 677 | 684 | 397,800 |
2024/03/28 | 717 | 731 | 693 | 706 | 48,800 |
2024/03/27 | 714 | 727 | 704 | 714 | 26,500 |
2024/03/26 | 716 | 723 | 704 | 716 | 26,100 |
2024/03/25 | 736 | 742 | 699 | 715 | 51,400 |
2024/03/22 | 746 | 757 | 716 | 736 | 45,000 |
2024/03/21 | 753 | 767 | 744 | 746 | 40,100 |
2024/03/19 | 772 | 779 | 740 | 752 | 40,700 |
2024/03/18 | 765 | 788 | 756 | 785 | 48,400 |
2024/03/15 | 854 | 854 | 775 | 776 | 110,300 |
2024/03/14 | 869 | 885 | 833 | 863 | 81,200 |
2024/03/13 | 917 | 929 | 833 | 855 | 254,700 |
2024/03/12 | 938 | 989 | 875 | 902 | 355,000 |
2024/03/11 | 1,046 | 1,092 | 866 | 926 | 617,100 |
2024/03/08 | 861 | 1,007 | 842 | 1,007 | 562,100 |
2024/03/07 | 786 | 900 | 785 | 857 | 294,200 |
2024/03/06 | 800 | 828 | 764 | 801 | 194,000 |
2024/03/05 | 779 | 849 | 740 | 801 | 462,900 |
2024/03/04 | 711 | 772 | 700 | 720 | 73,600 |
2024/03/01 | 703 | 713 | 680 | 704 | 34,600 |
2024/02/29 | 730 | 741 | 700 | 700 | 49,700 |
2024/02/28 | 749 | 754 | 720 | 737 | 43,800 |
2024/02/27 | 715 | 753 | 711 | 749 | 40,900 |
2024/02/26 | 706 | 740 | 706 | 715 | 74,500 |
2024/02/22 | 718 | 760 | 678 | 692 | 145,100 |
2024/02/21 | 763 | 774 | 717 | 717 | 112,600 |
2024/02/20 | 803 | 825 | 760 | 763 | 188,300 |
2024/02/19 | 750 | 858 | 735 | 815 | 584,900 |
2024/02/16 | 777 | 862 | 688 | 720 | 968,400 |
2024/02/15 | 722 | 737 | 711 | 737 | 131,400 |
2024/02/14 | 696 | 704 | 635 | 637 | 136,400 |
2024/02/13 | 667 | 764 | 640 | 672 | 1,081,200 |
2024/02/09 | 706 | 724 | 655 | 664 | 265,800 |
2024/02/08 | 767 | 830 | 703 | 706 | 535,500 |
2024/02/07 | 745 | 825 | 721 | 758 | 1,223,700 |
2024/02/06 | 854 | 854 | 688 | 715 | 1,476,000 |
2024/02/05 | 660 | 764 | 628 | 764 | 942,700 |
2024/02/02 | 562 | 664 | 561 | 664 | 155,500 |
2024/02/01 | 565 | 574 | 564 | 564 | 500 |
2024/01/31 | 572 | 581 | 555 | 565 | 7,600 |
2024/01/30 | 588 | 588 | 566 | 569 | 2,000 |
2024/01/29 | 580 | 588 | 580 | 588 | 300 |
2024/01/26 | 578 | 590 | 578 | 580 | 1,300 |
2024/01/25 | 593 | 593 | 586 | 586 | 900 |
2024/01/24 | 578 | 592 | 578 | 592 | 500 |
2024/01/23 | 585 | 588 | 577 | 577 | 3,400 |
2024/01/22 | 585 | 590 | 562 | 585 | 9,800 |
2024/01/19 | 572 | 575 | 572 | 575 | 900 |
2024/01/18 | 568 | 574 | 568 | 572 | 1,500 |
2024/01/17 | 568 | 568 | 560 | 560 | 1,400 |
2024/01/16 | 566 | 566 | 560 | 565 | 800 |
2024/01/15 | 562 | 579 | 548 | 560 | 5,400 |
2024/01/12 | 567 | 567 | 564 | 564 | 1,700 |
2024/01/11 | 565 | 573 | 565 | 566 | 2,400 |
2024/01/10 | 561 | 569 | 561 | 568 | 2,900 |
2024/01/09 | 570 | 570 | 561 | 561 | 1,500 |
2024/01/05 | 570 | 570 | 570 | 570 | 300 |
2024/01/04 | 554 | 572 | 554 | 558 | 3,300 |
2023/12/29 | 568 | 569 | 545 | 554 | 1,600 |
2023/12/28 | 550 | 550 | 545 | 548 | 2,700 |
2023/12/27 | 546 | 555 | 544 | 550 | 8,300 |
2023/12/26 | 541 | 555 | 540 | 549 | 14,000 |
2023/12/25 | 548 | 550 | 545 | 548 | 6,200 |
2023/12/22 | 550 | 551 | 548 | 548 | 3,100 |
2023/12/21 | 560 | 560 | 548 | 551 | 4,300 |
2023/12/20 | 551 | 561 | 549 | 561 | 3,700 |
2023/12/19 | 552 | 553 | 550 | 550 | 1,600 |
2023/12/18 | 559 | 560 | 549 | 549 | 4,000 |
2023/12/15 | 551 | 553 | 551 | 551 | 800 |
2023/12/14 | 559 | 559 | 551 | 551 | 1,200 |
2023/12/13 | 548 | 551 | 548 | 551 | 1,100 |
2023/12/12 | 550 | 556 | 547 | 547 | 4,500 |
2023/12/11 | 543 | 553 | 543 | 553 | 2,200 |
2023/12/08 | 552 | 554 | 542 | 544 | 3,600 |
2023/12/07 | 558 | 558 | 534 | 549 | 17,400 |
2023/12/06 | 555 | 555 | 544 | 555 | 600 |
2023/12/05 | 559 | 559 | 539 | 558 | 2,200 |
2023/12/04 | 552 | 560 | 552 | 552 | 6,600 |
2023/12/01 | 553 | 560 | 553 | 560 | 4,700 |
2023/11/30 | 555 | 557 | 554 | 556 | 3,500 |
2023/11/29 | 553 | 558 | 548 | 558 | 1,900 |
2023/11/28 | 553 | 553 | 553 | 553 | 800 |
2023/11/27 | 556 | 565 | 556 | 561 | 1,800 |
2023/11/24 | 559 | 569 | 551 | 566 | 2,300 |
2023/11/22 | 566 | 566 | 559 | 559 | 600 |
2023/11/21 | 551 | 566 | 551 | 566 | 700 |
2023/11/20 | 550 | 550 | 549 | 549 | 900 |
2023/11/17 | 552 | 554 | 545 | 554 | 2,100 |
2023/11/16 | 552 | 552 | 537 | 537 | 2,900 |
2023/11/15 | 548 | 553 | 530 | 553 | 6,200 |
2023/11/14 | 550 | 570 | 548 | 548 | 5,500 |
2023/11/13 | 551 | 556 | 546 | 553 | 1,700 |
2023/11/10 | 555 | 555 | 552 | 553 | 500 |
2023/11/09 | 554 | 560 | 550 | 553 | 1,100 |
2023/11/08 | 550 | 554 | 550 | 554 | 3,300 |
2023/11/07 | 546 | 555 | 546 | 551 | 1,800 |
2023/11/06 | 551 | 552 | 546 | 551 | 1,100 |
2023/11/02 | 542 | 550 | 540 | 550 | 2,400 |
2023/11/01 | 538 | 545 | 533 | 544 | 5,900 |
2023/10/31 | 548 | 554 | 539 | 539 | 2,900 |
2023/10/30 | 552 | 552 | 546 | 546 | 1,300 |
2023/10/27 | 553 | 555 | 551 | 552 | 700 |
2023/10/26 | 555 | 564 | 553 | 553 | 600 |
2023/10/25 | 558 | 558 | 558 | 558 | 200 |
2023/10/24 | 558 | 558 | 558 | 558 | 100 |
2023/10/23 | 548 | 560 | 548 | 555 | 3,300 |
2023/10/20 | 548 | 556 | 546 | 555 | 2,300 |
2023/10/19 | 552 | 558 | 545 | 558 | 400 |
2023/10/18 | 545 | 555 | 545 | 553 | 6,000 |
2023/10/17 | 547 | 554 | 545 | 554 | 2,000 |
2023/10/16 | 550 | 551 | 540 | 547 | 1,900 |
2023/10/13 | 555 | 559 | 553 | 553 | 2,500 |
2023/10/12 | 565 | 565 | 556 | 557 | 500 |
2023/10/11 | 564 | 564 | 558 | 559 | 2,100 |
2023/10/10 | 566 | 566 | 563 | 566 | 7,400 |
2023/10/06 | 566 | 566 | 566 | 566 | 300 |
2023/10/05 | 552 | 566 | 551 | 566 | 1,600 |
2023/10/04 | 545 | 557 | 545 | 552 | 6,500 |
2023/10/03 | 577 | 577 | 558 | 565 | 10,800 |
2023/10/02 | 574 | 583 | 574 | 577 | 1,200 |
2023/09/29 | 575 | 579 | 573 | 574 | 1,500 |
2023/09/28 | 576 | 579 | 574 | 577 | 1,800 |
2023/09/27 | 576 | 579 | 573 | 575 | 1,800 |
2023/09/26 | 590 | 627 | 573 | 574 | 18,300 |
2023/09/25 | 600 | 600 | 580 | 590 | 7,700 |
2023/09/22 | 585 | 594 | 585 | 594 | 500 |
2023/09/21 | 591 | 593 | 585 | 585 | 2,800 |
2023/09/20 | 608 | 608 | 591 | 606 | 2,100 |
2023/09/19 | 597 | 607 | 597 | 598 | 1,400 |
2023/09/15 | 596 | 610 | 596 | 607 | 2,500 |
2023/09/14 | 610 | 610 | 600 | 600 | 900 |
2023/09/13 | 605 | 613 | 600 | 600 | 2,600 |
2023/09/12 | 601 | 610 | 601 | 605 | 3,600 |
2023/09/11 | 631 | 631 | 619 | 621 | 4,400 |
2023/09/08 | 618 | 631 | 611 | 611 | 2,100 |
2023/09/07 | 614 | 619 | 611 | 611 | 2,100 |
2023/09/06 | 622 | 622 | 617 | 621 | 600 |
2023/09/05 | 620 | 633 | 617 | 625 | 2,000 |
2023/09/04 | 620 | 627 | 612 | 625 | 5,000 |
2023/09/01 | 599 | 649 | 590 | 610 | 43,800 |
2023/08/31 | 600 | 604 | 590 | 596 | 2,500 |
2023/08/30 | 584 | 605 | 584 | 594 | 3,300 |
2023/08/29 | 607 | 607 | 592 | 601 | 1,000 |
2023/08/28 | 587 | 607 | 587 | 599 | 1,000 |
2023/08/25 | 588 | 601 | 586 | 586 | 2,600 |
2023/08/24 | 587 | 594 | 586 | 594 | 900 |
2023/08/23 | 586 | 586 | 586 | 586 | 300 |
2023/08/22 | 592 | 592 | 588 | 588 | 400 |
2023/08/21 | 586 | 595 | 578 | 595 | 4,100 |
2023/08/18 | 581 | 593 | 581 | 593 | 200 |
2023/08/17 | 581 | 601 | 578 | 601 | 3,700 |
2023/08/16 | 587 | 588 | 586 | 588 | 1,000 |
2023/08/15 | 602 | 606 | 582 | 587 | 4,500 |
2023/08/14 | 619 | 619 | 599 | 602 | 5,500 |
2023/08/10 | 602 | 633 | 599 | 599 | 8,300 |
2023/08/09 | 606 | 609 | 606 | 609 | 200 |
2023/08/08 | 602 | 610 | 602 | 610 | 700 |
2023/08/07 | 604 | 611 | 604 | 611 | 2,100 |
2023/08/04 | 577 | 599 | 577 | 599 | 12,800 |
2023/08/03 | 600 | 600 | 571 | 571 | 19,000 |
2023/08/02 | 603 | 608 | 603 | 605 | 3,700 |
2023/08/01 | 613 | 613 | 605 | 610 | 2,000 |
2023/07/31 | 613 | 613 | 609 | 613 | 2,000 |
2023/07/28 | 615 | 615 | 614 | 614 | 3,300 |
2023/07/27 | 615 | 616 | 615 | 616 | 1,500 |
2023/07/26 | 619 | 620 | 618 | 618 | 1,300 |
2023/07/25 | 621 | 621 | 616 | 619 | 5,000 |
2023/07/24 | 622 | 622 | 621 | 621 | 600 |
2023/07/21 | 624 | 631 | 622 | 630 | 6,300 |
2023/07/20 | 630 | 630 | 630 | 630 | 200 |
2023/07/19 | 627 | 642 | 626 | 633 | 2,400 |
2023/07/18 | 639 | 639 | 624 | 625 | 1,300 |
2023/07/14 | 624 | 629 | 623 | 629 | 1,500 |
2023/07/13 | 630 | 635 | 626 | 628 | 500 |
2023/07/12 | 634 | 641 | 629 | 636 | 1,500 |
2023/07/11 | 631 | 641 | 631 | 636 | 1,600 |
2023/07/10 | 631 | 642 | 625 | 629 | 10,400 |
2023/07/07 | 634 | 695 | 628 | 628 | 81,400 |
2023/07/06 | 631 | 631 | 624 | 624 | 1,700 |
2023/07/05 | 641 | 641 | 641 | 641 | 200 |
2023/07/04 | 629 | 631 | 629 | 631 | 900 |