日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

グリーンエナジー＆カンパニー(1436)の株価時系列情報

グリーンエナジー＆カンパニー(1436)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
2026/02/24 2,994 3,090 2,896 2,988 37,500
2026/02/20 2,898 2,920 2,800 2,895 15,700
2026/02/19 3,040 3,185 2,920 2,970 36,400
2026/02/18 2,701 3,120 2,701 3,045 87,600
2026/02/17 2,721 2,805 2,538 2,681 31,300
2026/02/16 2,599 2,795 2,596 2,701 22,900
2026/02/13 2,565 2,565 2,480 2,518 11,200
2026/02/12 2,533 2,553 2,512 2,520 3,400
2026/02/10 2,520 2,570 2,520 2,543 7,700
2026/02/09 2,540 2,541 2,482 2,490 10,000
2026/02/06 2,509 2,527 2,490 2,505 4,400
2026/02/05 2,535 2,539 2,503 2,538 3,300
2026/02/04 2,503 2,536 2,488 2,522 8,300
2026/02/03 2,530 2,542 2,505 2,533 5,800
2026/02/02 2,601 2,681 2,461 2,480 26,900
2026/01/30 2,555 2,599 2,530 2,599 16,000
2026/01/29 2,510 2,640 2,510 2,525 25,200
2026/01/28 2,496 2,506 2,464 2,490 8,800
2026/01/27 2,480 2,487 2,460 2,479 5,100
2026/01/26 2,466 2,497 2,466 2,475 6,300
2026/01/23 2,517 2,517 2,476 2,480 4,000
2026/01/22 2,491 2,491 2,471 2,477 1,800
2026/01/21 2,503 2,534 2,481 2,505 5,500
2026/01/20 2,562 2,562 2,500 2,518 4,600
2026/01/19 2,543 2,575 2,531 2,574 12,200
2026/01/16 2,556 2,556 2,492 2,493 7,300
2026/01/15 2,455 2,560 2,395 2,558 21,900
2026/01/14 2,391 2,482 2,386 2,468 13,100
2026/01/13 2,426 2,427 2,370 2,390 6,500
2026/01/09 2,400 2,466 2,381 2,412 4,500
2026/01/08 2,415 2,425 2,310 2,401 16,700
2026/01/07 2,483 2,485 2,419 2,425 7,800
2026/01/06 2,505 2,508 2,477 2,481 8,100
2026/01/05 2,466 2,490 2,436 2,490 6,800
2025/12/30 2,423 2,515 2,423 2,435 8,200
2025/12/29 2,425 2,522 2,382 2,454 26,200
2025/12/26 2,405 2,431 2,386 2,423 17,000
2025/12/25 2,288 2,433 2,276 2,400 16,700
2025/12/24 2,253 2,289 2,253 2,288 2,700
2025/12/23 2,276 2,290 2,253 2,253 3,400
2025/12/22 2,250 2,299 2,250 2,276 3,600
2025/12/19 2,240 2,260 2,231 2,233 3,400
2025/12/18 2,235 2,243 2,230 2,232 2,600
2025/12/17 2,239 2,245 2,235 2,235 2,900
2025/12/16 2,211 2,240 2,211 2,240 2,800
2025/12/15 2,224 2,235 2,220 2,220 7,300
2025/12/12 2,219 2,269 2,219 2,253 7,500
2025/12/11 2,344 2,360 2,214 2,269 10,800
2025/12/10 2,470 2,545 2,312 2,366 56,300
2025/12/09 2,137 2,204 2,137 2,170 14,500
2025/12/08 2,161 2,161 2,131 2,137 5,300
2025/12/05 2,166 2,169 2,160 2,165 1,900
2025/12/04 2,173 2,173 2,166 2,166 1,300
2025/12/03 2,157 2,170 2,157 2,170 3,300
2025/12/02 2,161 2,165 2,155 2,165 2,800
2025/12/01 2,156 2,167 2,151 2,162 6,100
2025/11/28 2,145 2,152 2,145 2,148 2,900
2025/11/27 2,132 2,150 2,121 2,145 4,000
2025/11/26 2,120 2,158 2,120 2,132 4,800
2025/11/25 2,140 2,160 2,079 2,107 14,600
2025/11/21 2,135 2,154 2,130 2,143 3,800
2025/11/20 2,147 2,147 2,145 2,146 2,000
2025/11/19 2,155 2,159 2,147 2,147 6,800
2025/11/18 2,175 2,175 2,155 2,155 3,700
2025/11/17 2,177 2,177 2,169 2,171 3,100
2025/11/14 2,167 2,193 2,167 2,193 1,900
2025/11/13 2,165 2,180 2,163 2,180 4,900
2025/11/12 2,194 2,194 2,163 2,166 5,000
2025/11/11 2,161 2,175 2,161 2,175 1,700
2025/11/10 2,155 2,176 2,152 2,175 6,000
2025/11/07 2,169 2,169 2,155 2,155 3,900
2025/11/06 2,152 2,171 2,151 2,155 5,700
2025/11/05 2,170 2,173 2,151 2,154 6,700
2025/11/04 2,190 2,191 2,170 2,170 7,800
2025/10/31 2,205 2,208 2,191 2,191 10,300
2025/10/30 2,188 2,215 2,166 2,199 23,800
2025/10/29 2,409 2,418 2,388 2,388 18,000
2025/10/28 2,418 2,418 2,388 2,402 14,900
2025/10/27 2,394 2,401 2,394 2,400 7,600
2025/10/24 2,390 2,394 2,388 2,394 2,900
2025/10/23 2,385 2,399 2,385 2,390 3,200
2025/10/22 2,383 2,395 2,382 2,385 2,600
2025/10/21 2,399 2,408 2,381 2,382 8,800
2025/10/20 2,398 2,398 2,376 2,392 7,900
2025/10/17 2,376 2,378 2,374 2,374 3,500
2025/10/16 2,399 2,399 2,378 2,378 2,600
2025/10/15 2,417 2,417 2,380 2,399 7,200
2025/10/14 2,411 2,411 2,387 2,396 8,900
2025/10/10 2,419 2,420 2,390 2,417 6,100
2025/10/09 2,405 2,416 2,400 2,413 6,900
2025/10/08 2,396 2,404 2,394 2,394 3,400
2025/10/07 2,390 2,398 2,387 2,396 3,800
2025/10/06 2,394 2,410 2,370 2,390 8,500
2025/10/03 2,400 2,402 2,363 2,394 6,100
2025/10/02 2,375 2,414 2,375 2,400 2,500
2025/10/01 2,433 2,435 2,375 2,375 12,500
2025/09/30 2,419 2,429 2,411 2,429 7,500
2025/09/29 2,372 2,412 2,360 2,411 7,500
2025/09/26 2,346 2,379 2,330 2,373 7,000
2025/09/25 2,331 2,351 2,328 2,349 3,300
2025/09/24 2,370 2,370 2,330 2,331 7,200
2025/09/22 2,391 2,394 2,371 2,371 2,600
2025/09/19 2,390 2,396 2,380 2,380 5,600
2025/09/18 2,400 2,417 2,398 2,398 5,200
2025/09/17 2,427 2,427 2,400 2,400 2,800
2025/09/16 2,380 2,411 2,375 2,403 4,100
2025/09/12 2,427 2,427 2,388 2,388 6,800
2025/09/11 2,425 2,426 2,405 2,405 6,400
2025/09/10 2,459 2,459 2,423 2,425 8,400
2025/09/09 2,478 2,478 2,430 2,470 17,200
2025/09/08 2,478 2,478 2,442 2,465 5,300
2025/09/05 2,413 2,467 2,413 2,431 11,100
2025/09/04 2,398 2,411 2,391 2,411 2,800
2025/09/03 2,417 2,417 2,374 2,398 2,700
2025/09/02 2,400 2,419 2,400 2,417 8,100
2025/09/01 2,364 2,418 2,361 2,371 7,200
2025/08/29 2,349 2,349 2,313 2,337 4,900
2025/08/28 2,333 2,349 2,332 2,349 3,200
2025/08/27 2,333 2,333 2,319 2,330 3,700
2025/08/26 2,312 2,312 2,305 2,312 1,500
2025/08/25 2,302 2,310 2,300 2,309 4,400
2025/08/22 2,313 2,313 2,299 2,309 1,600
2025/08/21 2,316 2,316 2,297 2,297 2,700
2025/08/20 2,300 2,310 2,296 2,309 2,600
2025/08/19 2,295 2,310 2,295 2,310 3,800
2025/08/18 2,302 2,306 2,288 2,306 3,700
2025/08/15 2,291 2,303 2,285 2,285 2,400
2025/08/14 2,286 2,304 2,282 2,286 2,200
2025/08/13 2,285 2,305 2,284 2,284 3,500
2025/08/12 2,306 2,322 2,284 2,285 7,100
2025/08/08 2,304 2,324 2,304 2,306 2,200
2025/08/07 2,298 2,304 2,298 2,304 1,400
2025/08/06 2,334 2,340 2,280 2,321 7,500
2025/08/05 2,328 2,328 2,295 2,326 4,300
2025/08/04 2,265 2,312 2,256 2,312 7,100
2025/08/01 2,264 2,300 2,250 2,271 5,200
2025/07/31 2,252 2,257 2,248 2,251 3,000
2025/07/30 2,260 2,266 2,250 2,252 5,800
2025/07/29 2,214 2,253 2,214 2,253 8,800
2025/07/28 2,212 2,212 2,202 2,208 3,200
2025/07/25 2,211 2,212 2,202 2,202 4,600
2025/07/24 2,214 2,222 2,210 2,211 3,200
2025/07/23 2,203 2,214 2,195 2,214 5,700
2025/07/22 2,216 2,216 2,203 2,203 3,200
2025/07/18 2,203 2,218 2,188 2,194 6,600
2025/07/17 2,202 2,219 2,200 2,210 1,900
2025/07/16 2,210 2,210 2,202 2,202 1,300
2025/07/15 2,212 2,212 2,200 2,202 2,600
2025/07/14 2,227 2,227 2,218 2,218 900
2025/07/11 2,222 2,230 2,199 2,230 4,900
2025/07/10 2,216 2,230 2,186 2,187 6,300
2025/07/09 2,270 2,272 2,204 2,215 10,200
2025/07/08 2,152 2,246 2,152 2,246 13,300
2025/07/07 2,141 2,151 2,141 2,151 1,400
2025/07/04 2,146 2,146 2,130 2,130 2,700
2025/07/03 2,167 2,167 2,147 2,147 2,200
2025/07/02 2,145 2,160 2,135 2,146 2,000
2025/07/01 2,155 2,156 2,150 2,156 3,100
2025/06/30 2,140 2,175 2,126 2,155 5,600
2025/06/27 2,136 2,136 2,125 2,125 4,900
2025/06/26 2,130 2,139 2,123 2,123 3,300
2025/06/25 2,132 2,139 2,130 2,132 3,400
2025/06/24 2,134 2,142 2,122 2,132 7,400
2025/06/23 2,142 2,142 2,132 2,134 2,200
2025/06/20 2,154 2,154 2,141 2,141 2,400
2025/06/19 2,155 2,165 2,153 2,154 3,400
2025/06/18 2,173 2,180 2,152 2,153 2,800
2025/06/17 2,187 2,191 2,162 2,173 7,200
2025/06/16 2,191 2,200 2,176 2,176 4,100
2025/06/13 2,206 2,206 2,178 2,182 3,600
2025/06/12 2,195 2,211 2,185 2,193 5,300
2025/06/11 2,249 2,275 2,181 2,195 28,700
2025/06/10 2,152 2,168 2,152 2,162 12,700
2025/06/09 2,185 2,185 2,157 2,161 5,800
2025/06/06 2,131 2,195 2,131 2,189 11,900
2025/06/05 2,189 2,189 2,133 2,144 7,900
2025/06/04 2,135 2,143 2,125 2,125 2,600
2025/06/03 2,149 2,149 2,135 2,137 1,700
2025/06/02 2,137 2,144 2,117 2,140 3,500
2025/05/30 2,112 2,128 2,108 2,112 6,200
2025/05/29 2,153 2,153 2,112 2,112 8,000
2025/05/28 2,160 2,169 2,135 2,135 7,800
2025/05/27 2,166 2,176 2,158 2,158 4,500
2025/05/26 2,155 2,181 2,155 2,166 6,100
2025/05/23 2,196 2,207 2,155 2,155 12,700
2025/05/22 2,184 2,184 2,169 2,178 1,800
2025/05/21 2,189 2,201 2,162 2,184 5,300
2025/05/20 2,175 2,197 2,175 2,189 4,000
2025/05/19 2,217 2,247 2,158 2,175 15,800
2025/05/16 2,183 2,222 2,183 2,193 10,500
2025/05/15 2,206 2,206 2,166 2,176 9,500
2025/05/14 2,191 2,191 2,164 2,175 3,500
2025/05/13 2,180 2,220 2,176 2,191 13,800
2025/05/12 2,153 2,186 2,144 2,154 10,700
2025/05/09 2,154 2,177 2,137 2,144 7,700
2025/05/08 2,132 2,147 2,116 2,125 15,600
2025/05/07 2,191 2,191 2,131 2,131 9,400
2025/05/02 2,195 2,195 2,150 2,158 16,600
2025/05/01 2,259 2,259 2,153 2,179 27,000
2025/04/30 2,284 2,284 2,235 2,259 13,000

このページの先頭へ