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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,106 | 2,299 | 2,106 | 2,234 | 40,700 |
| 2025/04/25 | 2,414 | 2,426 | 2,411 | 2,414 | 24,300 |
| 2025/04/24 | 2,407 | 2,426 | 2,407 | 2,426 | 15,300 |
| 2025/04/23 | 2,413 | 2,425 | 2,406 | 2,406 | 10,800 |
| 2025/04/22 | 2,430 | 2,432 | 2,410 | 2,411 | 17,300 |
| 2025/04/21 | 2,440 | 2,446 | 2,432 | 2,436 | 9,200 |
| 2025/04/18 | 2,435 | 2,443 | 2,426 | 2,440 | 9,300 |
| 2025/04/17 | 2,443 | 2,446 | 2,428 | 2,435 | 8,100 |
| 2025/04/16 | 2,440 | 2,443 | 2,431 | 2,432 | 8,700 |
| 2025/04/15 | 2,434 | 2,455 | 2,430 | 2,439 | 13,300 |
| 2025/04/14 | 2,428 | 2,451 | 2,427 | 2,434 | 13,400 |
| 2025/04/11 | 2,392 | 2,439 | 2,353 | 2,428 | 16,100 |
| 2025/04/10 | 2,450 | 2,487 | 2,375 | 2,400 | 21,700 |
| 2025/04/09 | 2,258 | 2,349 | 2,258 | 2,311 | 15,400 |
| 2025/04/08 | 2,153 | 2,320 | 2,153 | 2,308 | 15,600 |
| 2025/04/07 | 2,221 | 2,221 | 2,051 | 2,103 | 31,600 |
| 2025/04/04 | 2,315 | 2,323 | 2,260 | 2,283 | 20,400 |
| 2025/04/03 | 2,350 | 2,405 | 2,324 | 2,340 | 19,500 |
| 2025/04/02 | 2,457 | 2,457 | 2,365 | 2,371 | 20,000 |
| 2025/04/01 | 2,436 | 2,474 | 2,425 | 2,431 | 20,100 |
| 2025/03/31 | 2,440 | 2,445 | 2,390 | 2,436 | 23,700 |
| 2025/03/28 | 2,305 | 2,419 | 2,305 | 2,403 | 47,800 |
| 2025/03/27 | 2,462 | 2,462 | 2,281 | 2,305 | 87,800 |
| 2025/03/26 | 2,498 | 2,525 | 2,475 | 2,517 | 16,300 |
| 2025/03/25 | 2,485 | 2,510 | 2,480 | 2,498 | 14,600 |
| 2025/03/24 | 2,457 | 2,479 | 2,453 | 2,469 | 13,600 |
| 2025/03/21 | 2,462 | 2,490 | 2,456 | 2,456 | 13,600 |
| 2025/03/19 | 2,441 | 2,466 | 2,430 | 2,451 | 13,600 |
| 2025/03/18 | 2,454 | 2,462 | 2,412 | 2,415 | 9,600 |
| 2025/03/17 | 2,425 | 2,459 | 2,424 | 2,426 | 13,400 |
| 2025/03/14 | 2,383 | 2,424 | 2,383 | 2,402 | 12,300 |
| 2025/03/13 | 2,358 | 2,386 | 2,345 | 2,370 | 8,200 |
| 2025/03/12 | 2,305 | 2,376 | 2,301 | 2,352 | 18,300 |
| 2025/03/11 | 2,318 | 2,434 | 2,318 | 2,374 | 15,200 |
| 2025/03/10 | 2,339 | 2,365 | 2,310 | 2,365 | 15,800 |
| 2025/03/07 | 2,432 | 2,433 | 2,318 | 2,326 | 31,200 |
| 2025/03/06 | 2,449 | 2,463 | 2,432 | 2,432 | 6,200 |
| 2025/03/05 | 2,455 | 2,489 | 2,430 | 2,430 | 9,000 |
| 2025/03/04 | 2,504 | 2,506 | 2,451 | 2,455 | 9,800 |
| 2025/03/03 | 2,521 | 2,556 | 2,469 | 2,506 | 12,900 |
| 2025/02/28 | 2,479 | 2,530 | 2,448 | 2,503 | 10,200 |
| 2025/02/27 | 2,448 | 2,498 | 2,416 | 2,480 | 8,900 |
| 2025/02/26 | 2,461 | 2,462 | 2,389 | 2,431 | 13,100 |
| 2025/02/25 | 2,513 | 2,518 | 2,471 | 2,471 | 7,900 |
| 2025/02/21 | 2,514 | 2,549 | 2,510 | 2,512 | 6,000 |
| 2025/02/20 | 2,560 | 2,560 | 2,515 | 2,515 | 5,200 |
| 2025/02/19 | 2,508 | 2,568 | 2,502 | 2,546 | 16,100 |
| 2025/02/18 | 2,520 | 2,560 | 2,507 | 2,512 | 5,000 |
| 2025/02/17 | 2,585 | 2,585 | 2,502 | 2,520 | 12,100 |
| 2025/02/14 | 2,614 | 2,648 | 2,503 | 2,602 | 19,100 |
| 2025/02/13 | 2,568 | 2,612 | 2,568 | 2,597 | 15,800 |
| 2025/02/12 | 2,556 | 2,566 | 2,510 | 2,559 | 13,000 |
| 2025/02/10 | 2,543 | 2,575 | 2,513 | 2,557 | 12,000 |
| 2025/02/07 | 2,524 | 2,584 | 2,524 | 2,576 | 17,300 |
| 2025/02/06 | 2,440 | 2,524 | 2,440 | 2,524 | 12,600 |
| 2025/02/05 | 2,416 | 2,494 | 2,404 | 2,439 | 20,800 |
| 2025/02/04 | 2,418 | 2,440 | 2,404 | 2,404 | 14,800 |
| 2025/02/03 | 2,380 | 2,409 | 2,367 | 2,397 | 12,300 |
| 2025/01/31 | 2,397 | 2,400 | 2,356 | 2,370 | 8,600 |
| 2025/01/30 | 2,391 | 2,408 | 2,345 | 2,368 | 10,600 |
| 2025/01/29 | 2,371 | 2,397 | 2,360 | 2,364 | 6,700 |
| 2025/01/28 | 2,353 | 2,378 | 2,333 | 2,359 | 8,600 |
| 2025/01/27 | 2,380 | 2,390 | 2,336 | 2,352 | 11,600 |
| 2025/01/24 | 2,256 | 2,365 | 2,240 | 2,356 | 29,800 |
| 2025/01/23 | 2,288 | 2,288 | 2,220 | 2,257 | 10,100 |
| 2025/01/22 | 2,279 | 2,305 | 2,272 | 2,278 | 6,800 |
| 2025/01/21 | 2,290 | 2,290 | 2,256 | 2,283 | 4,100 |
| 2025/01/20 | 2,260 | 2,280 | 2,255 | 2,256 | 7,300 |
| 2025/01/17 | 2,250 | 2,257 | 2,212 | 2,247 | 14,000 |
| 2025/01/16 | 2,242 | 2,299 | 2,242 | 2,250 | 9,400 |
| 2025/01/15 | 2,251 | 2,275 | 2,216 | 2,239 | 11,100 |
| 2025/01/14 | 2,257 | 2,335 | 2,250 | 2,251 | 17,900 |
| 2025/01/10 | 2,276 | 2,285 | 2,238 | 2,243 | 6,200 |
| 2025/01/09 | 2,297 | 2,297 | 2,245 | 2,252 | 9,000 |
| 2025/01/08 | 2,291 | 2,312 | 2,246 | 2,284 | 15,600 |
| 2025/01/07 | 2,284 | 2,299 | 2,265 | 2,277 | 13,200 |
| 2025/01/06 | 2,228 | 2,288 | 2,228 | 2,265 | 33,000 |
| 2024/12/30 | 2,200 | 2,229 | 2,198 | 2,218 | 9,800 |
| 2024/12/27 | 2,195 | 2,252 | 2,195 | 2,208 | 18,500 |
| 2024/12/26 | 2,093 | 2,211 | 2,093 | 2,177 | 31,200 |
| 2024/12/25 | 2,125 | 2,125 | 2,087 | 2,090 | 14,300 |
| 2024/12/24 | 2,134 | 2,134 | 2,102 | 2,102 | 16,900 |
| 2024/12/23 | 2,095 | 2,169 | 2,075 | 2,104 | 30,400 |
| 2024/12/20 | 2,075 | 2,088 | 2,046 | 2,060 | 16,300 |
| 2024/12/19 | 2,101 | 2,111 | 2,045 | 2,080 | 33,100 |
| 2024/12/18 | 2,190 | 2,209 | 2,111 | 2,129 | 14,200 |
| 2024/12/17 | 2,233 | 2,260 | 2,183 | 2,183 | 14,600 |
| 2024/12/16 | 2,201 | 2,274 | 2,183 | 2,234 | 30,500 |
| 2024/12/13 | 2,218 | 2,222 | 2,186 | 2,213 | 14,900 |
| 2024/12/12 | 2,144 | 2,220 | 2,144 | 2,202 | 36,300 |
| 2024/12/11 | 2,112 | 2,199 | 2,070 | 2,144 | 65,900 |
| 2024/12/10 | 2,150 | 2,159 | 2,083 | 2,117 | 41,200 |
| 2024/12/09 | 2,142 | 2,164 | 2,114 | 2,163 | 28,600 |
| 2024/12/06 | 2,116 | 2,134 | 2,093 | 2,134 | 20,900 |
| 2024/12/05 | 2,108 | 2,129 | 2,099 | 2,102 | 13,800 |
| 2024/12/04 | 2,120 | 2,124 | 2,097 | 2,124 | 16,800 |
| 2024/12/03 | 2,117 | 2,139 | 2,091 | 2,112 | 19,400 |
| 2024/12/02 | 2,127 | 2,141 | 2,113 | 2,117 | 17,400 |
| 2024/11/29 | 2,073 | 2,131 | 2,073 | 2,123 | 24,800 |
| 2024/11/28 | 2,024 | 2,084 | 2,023 | 2,077 | 24,300 |
| 2024/11/27 | 2,052 | 2,052 | 2,010 | 2,024 | 13,100 |
| 2024/11/26 | 2,038 | 2,057 | 2,028 | 2,041 | 9,400 |
| 2024/11/25 | 2,050 | 2,060 | 2,030 | 2,037 | 11,700 |
| 2024/11/22 | 2,045 | 2,059 | 2,034 | 2,051 | 7,500 |
| 2024/11/21 | 2,048 | 2,078 | 2,033 | 2,033 | 11,100 |
| 2024/11/20 | 2,005 | 2,089 | 2,005 | 2,055 | 21,600 |
| 2024/11/19 | 2,010 | 2,023 | 1,980 | 2,009 | 30,100 |
| 2024/11/18 | 2,001 | 2,036 | 1,990 | 2,014 | 27,200 |
| 2024/11/15 | 2,024 | 2,035 | 2,000 | 2,001 | 35,300 |
| 2024/11/14 | 2,066 | 2,079 | 2,015 | 2,024 | 32,800 |
| 2024/11/13 | 2,065 | 2,088 | 2,045 | 2,066 | 14,800 |
| 2024/11/12 | 2,091 | 2,108 | 2,050 | 2,060 | 20,700 |
| 2024/11/11 | 2,147 | 2,149 | 2,070 | 2,090 | 33,900 |
| 2024/11/08 | 2,110 | 2,161 | 2,100 | 2,145 | 38,900 |
| 2024/11/07 | 2,025 | 2,107 | 2,025 | 2,069 | 40,900 |
| 2024/11/06 | 2,025 | 2,048 | 2,015 | 2,025 | 32,600 |
| 2024/11/05 | 2,102 | 2,102 | 2,021 | 2,034 | 46,900 |
| 2024/11/01 | 2,220 | 2,270 | 2,103 | 2,103 | 72,000 |
| 2024/10/31 | 2,350 | 2,367 | 2,250 | 2,270 | 77,900 |
| 2024/10/30 | 2,461 | 2,470 | 2,418 | 2,418 | 171,600 |
| 2024/10/29 | 2,880 | 2,925 | 2,834 | 2,918 | 91,500 |
| 2024/10/28 | 2,805 | 2,835 | 2,761 | 2,806 | 45,400 |
| 2024/10/25 | 2,812 | 2,812 | 2,702 | 2,780 | 35,800 |
| 2024/10/24 | 2,811 | 2,850 | 2,777 | 2,808 | 35,300 |
| 2024/10/23 | 2,791 | 2,819 | 2,770 | 2,798 | 18,400 |
| 2024/10/22 | 2,813 | 2,859 | 2,764 | 2,791 | 33,100 |
| 2024/10/21 | 2,770 | 2,820 | 2,753 | 2,771 | 22,600 |
| 2024/10/18 | 2,730 | 2,773 | 2,721 | 2,750 | 14,900 |
| 2024/10/17 | 2,736 | 2,775 | 2,716 | 2,740 | 19,300 |
| 2024/10/16 | 2,683 | 2,730 | 2,671 | 2,710 | 34,600 |
| 2024/10/15 | 2,815 | 2,815 | 2,665 | 2,700 | 93,000 |
| 2024/10/11 | 2,826 | 2,927 | 2,818 | 2,818 | 38,400 |
| 2024/10/10 | 2,833 | 2,855 | 2,780 | 2,830 | 20,000 |
| 2024/10/09 | 2,830 | 2,930 | 2,814 | 2,848 | 29,500 |
| 2024/10/08 | 2,790 | 2,876 | 2,765 | 2,829 | 47,300 |
| 2024/10/07 | 2,776 | 2,795 | 2,675 | 2,765 | 55,100 |
| 2024/10/04 | 2,702 | 2,752 | 2,670 | 2,730 | 34,800 |
| 2024/10/03 | 2,800 | 2,850 | 2,740 | 2,740 | 62,200 |
| 2024/10/02 | 2,875 | 2,900 | 2,790 | 2,821 | 35,200 |
| 2024/10/01 | 2,912 | 2,940 | 2,785 | 2,825 | 54,900 |
| 2024/09/30 | 2,859 | 2,996 | 2,850 | 2,914 | 68,700 |
| 2024/09/27 | 2,490 | 2,850 | 2,490 | 2,850 | 129,300 |
| 2024/09/26 | 2,396 | 2,480 | 2,390 | 2,480 | 29,300 |
| 2024/09/25 | 2,360 | 2,370 | 2,335 | 2,368 | 7,300 |
| 2024/09/24 | 2,337 | 2,398 | 2,305 | 2,353 | 19,000 |
| 2024/09/20 | 2,341 | 2,343 | 2,253 | 2,320 | 15,800 |
| 2024/09/19 | 2,257 | 2,310 | 2,232 | 2,285 | 15,100 |
| 2024/09/18 | 2,201 | 2,266 | 2,201 | 2,248 | 24,500 |
| 2024/09/17 | 2,169 | 2,216 | 2,124 | 2,199 | 30,100 |
| 2024/09/13 | 2,103 | 2,125 | 2,055 | 2,112 | 11,100 |
| 2024/09/12 | 2,177 | 2,180 | 2,049 | 2,103 | 35,100 |
| 2024/09/11 | 2,368 | 2,368 | 2,122 | 2,139 | 74,800 |
| 2024/09/10 | 2,477 | 2,477 | 2,390 | 2,430 | 12,300 |
| 2024/09/09 | 2,409 | 2,409 | 2,300 | 2,396 | 21,100 |
| 2024/09/06 | 2,524 | 2,524 | 2,418 | 2,418 | 11,700 |
| 2024/09/05 | 2,510 | 2,524 | 2,455 | 2,460 | 8,900 |
| 2024/09/04 | 2,523 | 2,527 | 2,430 | 2,512 | 22,700 |
| 2024/09/03 | 2,529 | 2,594 | 2,518 | 2,560 | 18,400 |
| 2024/09/02 | 2,480 | 2,519 | 2,466 | 2,518 | 10,900 |
| 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 |