グリーンクロス(7533)の株価時系列情報
グリーンクロス(7533)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 |
---|---|---|---|---|---|
2004/12/29 | 432 | 432 | 432 | 432 | 1,000 |
2004/12/27 | 435 | 435 | 435 | 435 | 2,000 |
2004/12/17 | 435 | 435 | 435 | 435 | 8,000 |
2004/12/13 | 430 | 435 | 430 | 435 | 3,000 |
2004/12/10 | 430 | 430 | 425 | 425 | 5,000 |
2004/12/09 | 425 | 430 | 425 | 430 | 4,000 |
2004/12/07 | 425 | 425 | 425 | 425 | 3,000 |
2004/12/01 | 425 | 425 | 425 | 425 | 1,000 |
2004/11/29 | 450 | 450 | 450 | 450 | 1,000 |
2004/11/26 | 455 | 455 | 455 | 455 | 10,000 |
2004/11/25 | 405 | 405 | 405 | 405 | 3,000 |
2004/11/17 | 405 | 405 | 405 | 405 | 1,000 |
2004/11/12 | 405 | 405 | 405 | 405 | 1,000 |
2004/11/08 | 405 | 405 | 405 | 405 | 1,000 |
2004/11/02 | 405 | 405 | 404 | 405 | 5,000 |
2004/10/29 | 408 | 408 | 408 | 408 | 1,000 |
2004/10/28 | 408 | 408 | 408 | 408 | 1,000 |
2004/10/25 | 410 | 410 | 408 | 408 | 5,000 |
2004/10/21 | 409 | 410 | 409 | 410 | 2,000 |
2004/10/18 | 409 | 409 | 409 | 409 | 4,000 |
2004/10/15 | 409 | 409 | 408 | 408 | 4,000 |
2004/10/13 | 407 | 407 | 407 | 407 | 4,000 |
2004/10/01 | 412 | 412 | 407 | 407 | 2,000 |
2004/09/28 | 410 | 410 | 410 | 410 | 1,000 |
2004/09/27 | 412 | 412 | 410 | 410 | 14,000 |
2004/09/24 | 412 | 412 | 412 | 412 | 1,000 |
2004/09/22 | 412 | 412 | 412 | 412 | 1,000 |
2004/09/21 | 412 | 412 | 412 | 412 | 9,000 |
2004/09/17 | 412 | 412 | 412 | 412 | 1,000 |
2004/09/15 | 412 | 412 | 412 | 412 | 6,000 |
2004/09/09 | 410 | 410 | 410 | 410 | 2,000 |
2004/09/08 | 419 | 419 | 419 | 419 | 4,000 |
2004/09/07 | 418 | 418 | 418 | 418 | 1,000 |
2004/09/03 | 410 | 418 | 410 | 418 | 8,000 |
2004/09/01 | 410 | 410 | 410 | 410 | 1,000 |
2004/08/31 | 418 | 418 | 418 | 418 | 2,000 |
2004/08/26 | 416 | 416 | 416 | 416 | 1,000 |
2004/08/25 | 415 | 416 | 415 | 416 | 12,000 |
2004/08/20 | 415 | 415 | 415 | 415 | 2,000 |
2004/08/11 | 415 | 415 | 415 | 415 | 1,000 |
2004/08/10 | 396 | 396 | 396 | 396 | 2,000 |
2004/07/30 | 410 | 410 | 410 | 410 | 1,000 |
2004/07/29 | 418 | 418 | 418 | 418 | 1,000 |
2004/07/28 | 418 | 418 | 418 | 418 | 3,000 |
2004/07/26 | 418 | 418 | 418 | 418 | 6,000 |
2004/07/23 | 418 | 418 | 418 | 418 | 2,000 |
2004/07/22 | 418 | 418 | 418 | 418 | 1,000 |
2004/07/21 | 410 | 410 | 410 | 410 | 2,000 |
2004/07/20 | 410 | 410 | 410 | 410 | 6,000 |
2004/07/16 | 410 | 410 | 410 | 410 | 1,000 |
2004/07/15 | 410 | 410 | 410 | 410 | 1,000 |
2004/07/13 | 410 | 411 | 410 | 411 | 9,000 |
2004/07/09 | 411 | 411 | 411 | 411 | 3,000 |
2004/07/01 | 405 | 410 | 405 | 410 | 4,000 |
2004/06/30 | 402 | 410 | 402 | 410 | 4,000 |
2004/06/25 | 395 | 395 | 395 | 395 | 11,000 |
2004/06/23 | 403 | 403 | 390 | 390 | 7,000 |
2004/06/18 | 410 | 410 | 400 | 400 | 6,000 |
2004/06/17 | 410 | 410 | 410 | 410 | 2,000 |
2004/06/16 | 410 | 410 | 410 | 410 | 1,000 |
2004/06/11 | 400 | 400 | 400 | 400 | 3,000 |
2004/06/09 | 402 | 402 | 402 | 402 | 1,000 |
2004/06/07 | 401 | 401 | 400 | 401 | 11,000 |
2004/06/01 | 400 | 400 | 400 | 400 | 4,000 |
2004/05/31 | 400 | 400 | 400 | 400 | 3,000 |
2004/05/27 | 396 | 396 | 396 | 396 | 1,000 |
2004/05/26 | 400 | 400 | 400 | 400 | 7,000 |
2004/05/25 | 410 | 410 | 400 | 400 | 3,000 |
2004/05/24 | 410 | 410 | 410 | 410 | 3,000 |
2004/05/21 | 410 | 410 | 410 | 410 | 3,000 |
2004/05/19 | 410 | 410 | 410 | 410 | 1,000 |
2004/05/18 | 410 | 410 | 410 | 410 | 1,000 |
2004/05/14 | 415 | 415 | 415 | 415 | 2,000 |
2004/05/13 | 415 | 415 | 415 | 415 | 1,000 |
2004/05/12 | 415 | 415 | 415 | 415 | 1,000 |
2004/05/11 | 415 | 415 | 415 | 415 | 2,000 |
2004/04/30 | 415 | 415 | 415 | 415 | 1,000 |
2004/04/27 | 414 | 414 | 400 | 414 | 7,000 |
2004/04/26 | 439 | 439 | 414 | 414 | 5,000 |
2004/04/23 | 450 | 451 | 449 | 449 | 12,000 |
2004/04/22 | 449 | 451 | 449 | 450 | 6,000 |
2004/04/21 | 450 | 450 | 450 | 450 | 8,000 |
2004/04/20 | 450 | 450 | 449 | 449 | 4,000 |
2004/04/19 | 440 | 440 | 440 | 440 | 1,000 |
2004/04/16 | 435 | 435 | 435 | 435 | 2,000 |
2004/04/15 | 432 | 435 | 432 | 435 | 4,000 |
2004/04/14 | 435 | 435 | 432 | 432 | 2,000 |
2004/04/13 | 431 | 432 | 431 | 432 | 5,000 |
2004/04/12 | 431 | 431 | 430 | 430 | 2,000 |
2004/04/09 | 444 | 444 | 431 | 431 | 4,000 |
2004/04/08 | 445 | 445 | 445 | 445 | 2,000 |
2004/04/07 | 445 | 445 | 445 | 445 | 4,000 |
2004/04/06 | 435 | 445 | 435 | 445 | 5,000 |
2004/04/05 | 432 | 445 | 430 | 430 | 9,000 |
2004/04/02 | 430 | 434 | 430 | 434 | 2,000 |
2004/04/01 | 420 | 420 | 420 | 420 | 4,000 |
2004/03/31 | 420 | 420 | 419 | 420 | 5,000 |
2004/03/30 | 420 | 420 | 420 | 420 | 1,000 |
2004/03/29 | 403 | 408 | 403 | 408 | 3,000 |
2004/03/26 | 397 | 400 | 397 | 400 | 3,000 |
2004/03/25 | 390 | 395 | 390 | 395 | 11,000 |
2004/03/24 | 390 | 390 | 390 | 390 | 4,000 |
2004/03/23 | 390 | 390 | 390 | 390 | 2,000 |
2004/03/22 | 385 | 385 | 385 | 385 | 2,000 |
2004/03/19 | 389 | 389 | 389 | 389 | 3,000 |
2004/03/18 | 400 | 400 | 390 | 390 | 2,000 |
2004/03/17 | 370 | 370 | 370 | 370 | 1,000 |
2004/03/15 | 366 | 366 | 362 | 362 | 10,000 |
2004/03/11 | 366 | 366 | 366 | 366 | 1,000 |
2004/03/10 | 360 | 365 | 360 | 365 | 9,000 |
2004/03/09 | 370 | 370 | 360 | 360 | 3,000 |
2004/03/08 | 370 | 370 | 370 | 370 | 11,000 |
2004/03/05 | 370 | 370 | 370 | 370 | 2,000 |
2004/03/04 | 370 | 370 | 370 | 370 | 6,000 |
2004/03/03 | 370 | 370 | 370 | 370 | 2,000 |
2004/03/02 | 370 | 370 | 370 | 370 | 4,000 |
2004/03/01 | 369 | 369 | 369 | 369 | 1,000 |
2004/02/27 | 363 | 364 | 363 | 364 | 4,000 |
2004/02/26 | 363 | 363 | 363 | 363 | 3,000 |
2004/02/25 | 363 | 363 | 362 | 362 | 20,000 |
2004/02/24 | 362 | 362 | 362 | 362 | 3,000 |
2004/02/23 | 363 | 363 | 362 | 362 | 2,000 |
2004/02/20 | 361 | 361 | 361 | 361 | 2,000 |
2004/02/19 | 370 | 370 | 360 | 360 | 3,000 |
2004/02/18 | 370 | 370 | 370 | 370 | 5,000 |
2004/02/04 | 374 | 374 | 374 | 374 | 1,000 |
2004/02/03 | 375 | 375 | 375 | 375 | 2,000 |
2004/02/02 | 376 | 376 | 376 | 376 | 1,000 |
2004/01/29 | 376 | 376 | 376 | 376 | 1,000 |
2004/01/27 | 375 | 376 | 375 | 376 | 23,000 |
2004/01/26 | 376 | 376 | 376 | 376 | 8,000 |
2004/01/23 | 375 | 376 | 375 | 376 | 4,000 |
2004/01/22 | 365 | 370 | 365 | 370 | 4,000 |
2004/01/21 | 360 | 370 | 360 | 365 | 14,000 |
2004/01/20 | 352 | 352 | 352 | 352 | 1,000 |
2004/01/19 | 350 | 350 | 349 | 350 | 9,000 |
2004/01/16 | 345 | 350 | 345 | 350 | 5,000 |
2004/01/15 | 345 | 345 | 345 | 345 | 2,000 |
2004/01/13 | 331 | 331 | 331 | 331 | 1,000 |
2004/01/09 | 330 | 330 | 330 | 330 | 2,000 |
2004/01/08 | 330 | 330 | 330 | 330 | 5,000 |
2004/01/06 | 320 | 330 | 320 | 330 | 7,000 |