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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,439 | 2,465 | 2,436 | 2,465 | 8,300 |
| 2024/08/29 | 2,469 | 2,490 | 2,405 | 2,430 | 12,500 |
| 2024/08/28 | 2,520 | 2,530 | 2,420 | 2,469 | 19,200 |
| 2024/08/27 | 2,547 | 2,563 | 2,497 | 2,517 | 9,000 |
| 2024/08/26 | 2,529 | 2,573 | 2,483 | 2,516 | 11,800 |
| 2024/08/23 | 2,519 | 2,534 | 2,470 | 2,500 | 8,300 |
| 2024/08/22 | 2,499 | 2,520 | 2,494 | 2,515 | 7,400 |
| 2024/08/21 | 2,444 | 2,525 | 2,444 | 2,485 | 6,600 |
| 2024/08/20 | 2,434 | 2,481 | 2,434 | 2,465 | 7,300 |
| 2024/08/19 | 2,431 | 2,600 | 2,402 | 2,440 | 40,200 |
| 2024/08/16 | 2,472 | 2,498 | 2,405 | 2,449 | 15,900 |
| 2024/08/15 | 2,361 | 2,470 | 2,356 | 2,456 | 26,400 |
| 2024/08/14 | 2,408 | 2,431 | 2,380 | 2,410 | 12,900 |
| 2024/08/13 | 2,388 | 2,465 | 2,375 | 2,401 | 27,300 |
| 2024/08/09 | 2,241 | 2,373 | 2,213 | 2,341 | 11,600 |
| 2024/08/08 | 2,297 | 2,303 | 2,266 | 2,280 | 9,000 |
| 2024/08/07 | 2,125 | 2,374 | 2,125 | 2,332 | 13,700 |
| 2024/08/06 | 2,116 | 2,198 | 2,045 | 2,127 | 19,300 |
| 2024/08/05 | 2,000 | 2,150 | 1,920 | 1,936 | 40,500 |
| 2024/08/02 | 2,338 | 2,348 | 2,183 | 2,208 | 20,600 |
| 2024/08/01 | 2,454 | 2,454 | 2,311 | 2,388 | 12,700 |
| 2024/07/31 | 2,390 | 2,470 | 2,377 | 2,454 | 14,300 |
| 2024/07/30 | 2,420 | 2,420 | 2,371 | 2,404 | 10,400 |
| 2024/07/29 | 2,385 | 2,425 | 2,361 | 2,424 | 13,200 |
| 2024/07/26 | 2,334 | 2,398 | 2,330 | 2,385 | 12,400 |
| 2024/07/25 | 2,320 | 2,353 | 2,279 | 2,334 | 17,600 |
| 2024/07/24 | 2,402 | 2,422 | 2,354 | 2,368 | 18,000 |
| 2024/07/23 | 2,250 | 2,450 | 2,250 | 2,372 | 41,300 |
| 2024/07/22 | 2,276 | 2,279 | 2,238 | 2,248 | 13,900 |
| 2024/07/19 | 2,252 | 2,288 | 2,236 | 2,285 | 8,300 |
| 2024/07/18 | 2,258 | 2,299 | 2,227 | 2,265 | 18,900 |
| 2024/07/17 | 2,257 | 2,311 | 2,241 | 2,258 | 23,600 |
| 2024/07/16 | 2,152 | 2,268 | 2,152 | 2,257 | 29,100 |
| 2024/07/12 | 2,096 | 2,184 | 2,078 | 2,152 | 32,500 |
| 2024/07/11 | 2,035 | 2,083 | 2,016 | 2,065 | 20,800 |
| 2024/07/10 | 2,081 | 2,081 | 1,943 | 2,025 | 83,300 |
| 2024/07/09 | 2,078 | 2,102 | 2,052 | 2,087 | 18,500 |
| 2024/07/08 | 2,076 | 2,080 | 2,050 | 2,062 | 11,900 |
| 2024/07/05 | 2,035 | 2,081 | 2,034 | 2,041 | 15,200 |
| 2024/07/04 | 2,030 | 2,070 | 2,019 | 2,034 | 28,900 |
| 2024/07/03 | 2,077 | 2,077 | 2,027 | 2,027 | 29,800 |
| 2024/07/02 | 2,072 | 2,131 | 2,050 | 2,052 | 34,200 |
| 2024/07/01 | 2,112 | 2,134 | 2,040 | 2,046 | 40,700 |
| 2024/06/28 | 2,143 | 2,143 | 2,076 | 2,095 | 30,500 |
| 2024/06/27 | 2,129 | 2,164 | 2,097 | 2,120 | 29,900 |
| 2024/06/26 | 2,158 | 2,158 | 2,086 | 2,104 | 27,700 |
| 2024/06/25 | 2,199 | 2,220 | 2,140 | 2,157 | 21,000 |
| 2024/06/24 | 2,171 | 2,280 | 2,155 | 2,187 | 45,800 |
| 2024/06/21 | 2,200 | 2,297 | 2,139 | 2,143 | 36,700 |
| 2024/06/20 | 2,282 | 2,296 | 2,183 | 2,200 | 54,300 |
| 2024/06/19 | 2,038 | 2,335 | 2,033 | 2,316 | 167,300 |
| 2024/06/18 | 2,045 | 2,061 | 2,019 | 2,038 | 17,800 |
| 2024/06/17 | 2,020 | 2,069 | 2,011 | 2,045 | 18,900 |
| 2024/06/14 | 2,000 | 2,052 | 2,000 | 2,020 | 17,700 |
| 2024/06/13 | 2,050 | 2,085 | 1,990 | 2,000 | 30,900 |
| 2024/06/12 | 2,183 | 2,197 | 2,006 | 2,044 | 79,900 |
| 2024/06/11 | 1,939 | 2,183 | 1,910 | 2,153 | 211,600 |
| 2024/06/10 | 1,930 | 1,930 | 1,869 | 1,907 | 55,600 |
| 2024/06/07 | 1,830 | 1,940 | 1,820 | 1,930 | 28,000 |
| 2024/06/06 | 1,890 | 1,906 | 1,840 | 1,845 | 28,600 |
| 2024/06/05 | 1,955 | 1,955 | 1,866 | 1,920 | 22,700 |
| 2024/06/04 | 1,980 | 1,988 | 1,928 | 1,956 | 21,200 |
| 2024/06/03 | 1,945 | 1,965 | 1,931 | 1,965 | 12,800 |
| 2024/05/31 | 1,911 | 1,998 | 1,900 | 1,954 | 40,900 |
| 2024/05/30 | 1,905 | 1,924 | 1,880 | 1,909 | 20,100 |
| 2024/05/29 | 1,920 | 1,943 | 1,915 | 1,925 | 22,000 |
| 2024/05/28 | 1,915 | 1,925 | 1,901 | 1,922 | 14,500 |
| 2024/05/27 | 1,837 | 1,920 | 1,837 | 1,914 | 35,700 |
| 2024/05/24 | 1,819 | 1,849 | 1,809 | 1,835 | 8,100 |
| 2024/05/23 | 1,808 | 1,857 | 1,807 | 1,819 | 25,500 |
| 2024/05/22 | 1,800 | 1,807 | 1,790 | 1,801 | 16,400 |
| 2024/05/21 | 1,830 | 1,830 | 1,800 | 1,807 | 14,500 |
| 2024/05/20 | 1,765 | 1,832 | 1,765 | 1,832 | 44,700 |
| 2024/05/17 | 1,754 | 1,774 | 1,733 | 1,764 | 34,500 |
| 2024/05/16 | 1,798 | 1,798 | 1,761 | 1,768 | 31,100 |
| 2024/05/15 | 1,771 | 1,800 | 1,766 | 1,800 | 41,700 |
| 2024/05/14 | 1,812 | 1,812 | 1,763 | 1,799 | 56,100 |
| 2024/05/13 | 1,900 | 1,900 | 1,745 | 1,857 | 268,100 |
| 2024/05/10 | 1,820 | 1,974 | 1,810 | 1,940 | 1,004,500 |
| 2024/05/09 | 1,669 | 1,669 | 1,669 | 1,669 | 26,200 |
| 2024/05/08 | 1,369 | 1,369 | 1,369 | 1,369 | 20,000 |
| 2024/05/07 | 922 | 1,069 | 915 | 1,069 | 15,300 |
| 2024/05/02 | 919 | 919 | 910 | 919 | 1,800 |
| 2024/05/01 | 916 | 916 | 905 | 916 | 3,200 |
| 2024/04/30 | 927 | 927 | 915 | 916 | 6,100 |
| 2024/04/26 | 911 | 933 | 911 | 915 | 24,500 |
| 2024/04/25 | 1,000 | 1,000 | 981 | 982 | 14,800 |
| 2024/04/24 | 970 | 987 | 968 | 987 | 7,400 |
| 2024/04/23 | 952 | 977 | 952 | 972 | 11,300 |
| 2024/04/22 | 972 | 972 | 960 | 963 | 5,800 |
| 2024/04/19 | 970 | 984 | 958 | 970 | 11,400 |
| 2024/04/18 | 925 | 973 | 921 | 973 | 6,900 |
| 2024/04/17 | 972 | 976 | 935 | 935 | 8,100 |
| 2024/04/16 | 973 | 985 | 970 | 970 | 6,200 |
| 2024/04/15 | 996 | 996 | 967 | 979 | 14,100 |
| 2024/04/12 | 1,016 | 1,016 | 985 | 996 | 10,100 |
| 2024/04/11 | 1,001 | 1,009 | 999 | 1,008 | 5,700 |
| 2024/04/10 | 1,009 | 1,019 | 1,000 | 1,007 | 11,700 |
| 2024/04/09 | 1,014 | 1,021 | 1,008 | 1,010 | 6,300 |
| 2024/04/08 | 1,017 | 1,025 | 1,010 | 1,014 | 9,100 |
| 2024/04/05 | 1,004 | 1,015 | 999 | 1,015 | 6,100 |
| 2024/04/04 | 1,021 | 1,021 | 1,005 | 1,005 | 7,200 |
| 2024/04/03 | 1,025 | 1,030 | 996 | 1,007 | 14,600 |
| 2024/04/02 | 1,043 | 1,043 | 1,027 | 1,029 | 10,600 |
| 2024/04/01 | 1,011 | 1,024 | 1,001 | 1,024 | 12,200 |
| 2024/03/29 | 990 | 1,014 | 990 | 1,000 | 11,400 |
| 2024/03/28 | 988 | 1,033 | 973 | 990 | 24,000 |
| 2024/03/27 | 994 | 995 | 963 | 977 | 14,500 |
| 2024/03/26 | 999 | 1,002 | 960 | 979 | 13,200 |
| 2024/03/25 | 999 | 999 | 985 | 998 | 6,900 |
| 2024/03/22 | 985 | 999 | 969 | 989 | 16,200 |
| 2024/03/21 | 984 | 984 | 954 | 966 | 24,800 |
| 2024/03/19 | 910 | 969 | 910 | 969 | 21,700 |
| 2024/03/18 | 945 | 950 | 905 | 906 | 24,800 |
| 2024/03/15 | 942 | 1,091 | 923 | 940 | 341,800 |
| 2024/03/14 | 928 | 956 | 926 | 941 | 19,200 |
| 2024/03/13 | 930 | 949 | 914 | 943 | 29,100 |
| 2024/03/12 | 881 | 931 | 881 | 900 | 22,100 |
| 2024/03/11 | 907 | 908 | 888 | 888 | 15,100 |
| 2024/03/08 | 905 | 912 | 891 | 898 | 4,700 |
| 2024/03/07 | 906 | 915 | 895 | 905 | 10,000 |
| 2024/03/06 | 901 | 914 | 896 | 906 | 5,500 |
| 2024/03/05 | 913 | 913 | 893 | 901 | 7,300 |
| 2024/03/04 | 910 | 910 | 881 | 902 | 14,000 |
| 2024/03/01 | 875 | 915 | 873 | 908 | 28,900 |
| 2024/02/29 | 851 | 873 | 847 | 872 | 6,900 |
| 2024/02/28 | 861 | 861 | 851 | 851 | 1,600 |
| 2024/02/27 | 879 | 880 | 849 | 850 | 4,700 |
| 2024/02/26 | 845 | 876 | 836 | 876 | 11,000 |
| 2024/02/22 | 851 | 851 | 828 | 829 | 8,500 |
| 2024/02/21 | 852 | 860 | 852 | 852 | 1,400 |
| 2024/02/20 | 852 | 870 | 852 | 852 | 5,100 |
| 2024/02/19 | 855 | 856 | 849 | 852 | 1,700 |
| 2024/02/16 | 850 | 850 | 849 | 850 | 1,300 |
| 2024/02/15 | 855 | 857 | 850 | 850 | 1,200 |
| 2024/02/14 | 878 | 878 | 851 | 851 | 2,500 |
| 2024/02/13 | 882 | 882 | 866 | 878 | 3,400 |
| 2024/02/09 | 836 | 900 | 836 | 882 | 17,900 |
| 2024/02/08 | 854 | 860 | 845 | 851 | 2,200 |
| 2024/02/07 | 855 | 860 | 855 | 858 | 1,200 |
| 2024/02/06 | 848 | 858 | 848 | 851 | 2,000 |
| 2024/02/05 | 870 | 870 | 861 | 868 | 1,300 |
| 2024/02/02 | 870 | 870 | 833 | 848 | 9,500 |
| 2024/02/01 | 869 | 870 | 857 | 860 | 2,500 |
| 2024/01/31 | 862 | 862 | 855 | 856 | 2,600 |
| 2024/01/30 | 870 | 870 | 859 | 862 | 5,300 |
| 2024/01/29 | 870 | 870 | 855 | 867 | 7,100 |
| 2024/01/26 | 855 | 855 | 845 | 855 | 2,700 |
| 2024/01/25 | 854 | 854 | 844 | 845 | 3,900 |
| 2024/01/24 | 855 | 855 | 845 | 845 | 4,400 |
| 2024/01/23 | 837 | 855 | 837 | 855 | 7,200 |
| 2024/01/22 | 831 | 839 | 831 | 837 | 5,900 |
| 2024/01/19 | 828 | 830 | 827 | 830 | 3,700 |
| 2024/01/18 | 827 | 827 | 820 | 820 | 1,700 |
| 2024/01/17 | 830 | 830 | 818 | 822 | 3,200 |
| 2024/01/16 | 819 | 819 | 816 | 817 | 3,100 |
| 2024/01/15 | 816 | 816 | 814 | 815 | 1,400 |
| 2024/01/12 | 813 | 816 | 813 | 816 | 3,300 |
| 2024/01/11 | 813 | 818 | 813 | 813 | 500 |
| 2024/01/10 | 815 | 818 | 815 | 818 | 5,200 |
| 2024/01/09 | 812 | 815 | 810 | 812 | 1,300 |
| 2024/01/05 | 817 | 817 | 811 | 811 | 2,600 |
| 2024/01/04 | 807 | 817 | 802 | 817 | 5,200 |
| 2023/12/29 | 811 | 811 | 805 | 810 | 2,000 |
| 2023/12/28 | 810 | 811 | 808 | 808 | 1,500 |
| 2023/12/27 | 806 | 811 | 796 | 809 | 9,100 |
| 2023/12/26 | 797 | 807 | 791 | 807 | 8,900 |
| 2023/12/25 | 790 | 796 | 788 | 796 | 4,100 |
| 2023/12/22 | 799 | 799 | 790 | 790 | 3,500 |
| 2023/12/21 | 792 | 797 | 792 | 795 | 2,200 |
| 2023/12/20 | 800 | 800 | 791 | 791 | 2,700 |
| 2023/12/19 | 799 | 802 | 792 | 799 | 7,400 |
| 2023/12/18 | 797 | 802 | 789 | 799 | 4,900 |
| 2023/12/15 | 786 | 787 | 781 | 785 | 2,700 |
| 2023/12/14 | 784 | 798 | 782 | 782 | 3,600 |
| 2023/12/13 | 780 | 787 | 780 | 784 | 3,700 |
| 2023/12/12 | 797 | 798 | 781 | 781 | 15,700 |
| 2023/12/11 | 803 | 828 | 801 | 828 | 9,600 |
| 2023/12/08 | 795 | 805 | 795 | 797 | 1,900 |
| 2023/12/07 | 804 | 804 | 800 | 800 | 300 |
| 2023/12/06 | 804 | 804 | 798 | 804 | 2,000 |
| 2023/12/05 | 806 | 806 | 797 | 804 | 1,700 |
| 2023/12/04 | 804 | 807 | 798 | 807 | 900 |
| 2023/12/01 | 800 | 808 | 797 | 804 | 2,100 |
| 2023/11/30 | 799 | 815 | 799 | 800 | 2,800 |
| 2023/11/29 | 810 | 810 | 801 | 801 | 600 |
| 2023/11/28 | 812 | 812 | 796 | 809 | 3,600 |
| 2023/11/27 | 799 | 809 | 799 | 809 | 6,600 |
| 2023/11/24 | 799 | 800 | 796 | 798 | 2,500 |
| 2023/11/22 | 787 | 796 | 786 | 796 | 3,700 |
| 2023/11/21 | 789 | 792 | 789 | 790 | 2,600 |
| 2023/11/20 | 800 | 800 | 788 | 789 | 5,600 |
| 2023/11/17 | 792 | 793 | 790 | 793 | 1,100 |
| 2023/11/16 | 793 | 797 | 790 | 797 | 1,100 |
| 2023/11/15 | 794 | 795 | 791 | 793 | 1,800 |
| 2023/11/14 | 804 | 804 | 794 | 794 | 1,900 |
| 2023/11/13 | 797 | 813 | 797 | 798 | 900 |
| 2023/11/10 | 797 | 808 | 796 | 796 | 2,800 |
| 2023/11/09 | 798 | 802 | 797 | 797 | 1,600 |
| 2023/11/08 | 814 | 814 | 797 | 797 | 600 |