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 |
---|---|---|---|---|---|
2016/12/30 | 963 | 968 | 934 | 946 | 30,000 |
2016/12/29 | 968 | 978 | 956 | 963 | 45,300 |
2016/12/28 | 945 | 969 | 940 | 957 | 20,800 |
2016/12/27 | 921 | 955 | 918 | 940 | 49,500 |
2016/12/26 | 917 | 920 | 911 | 916 | 20,100 |
2016/12/22 | 917 | 924 | 913 | 915 | 17,800 |
2016/12/21 | 911 | 915 | 910 | 911 | 18,200 |
2016/12/20 | 910 | 911 | 906 | 910 | 8,100 |
2016/12/19 | 911 | 923 | 905 | 907 | 12,500 |
2016/12/16 | 907 | 909 | 900 | 907 | 15,100 |
2016/12/15 | 908 | 914 | 905 | 905 | 7,800 |
2016/12/14 | 922 | 927 | 910 | 910 | 34,800 |
2016/12/13 | 915 | 922 | 910 | 920 | 17,400 |
2016/12/12 | 918 | 919 | 904 | 911 | 15,300 |
2016/12/09 | 938 | 938 | 920 | 920 | 24,100 |
2016/12/08 | 957 | 969 | 940 | 940 | 18,000 |
2016/12/07 | 960 | 979 | 948 | 953 | 35,900 |
2016/12/06 | 940 | 965 | 940 | 960 | 15,200 |
2016/12/05 | 931 | 944 | 929 | 941 | 15,100 |
2016/12/02 | 922 | 934 | 921 | 930 | 9,400 |
2016/12/01 | 913 | 960 | 913 | 929 | 30,800 |
2016/11/30 | 904 | 911 | 903 | 911 | 7,000 |
2016/11/29 | 916 | 916 | 901 | 902 | 10,400 |
2016/11/28 | 888 | 940 | 888 | 919 | 21,600 |
2016/11/25 | 905 | 920 | 883 | 890 | 23,100 |
2016/11/24 | 832 | 895 | 832 | 876 | 29,900 |
2016/11/22 | 818 | 829 | 817 | 820 | 10,600 |
2016/11/21 | 802 | 820 | 801 | 820 | 15,400 |
2016/11/18 | 796 | 799 | 796 | 799 | 3,300 |
2016/11/17 | 798 | 800 | 789 | 800 | 5,700 |
2016/11/16 | 799 | 802 | 796 | 798 | 8,100 |
2016/11/15 | 806 | 806 | 793 | 800 | 9,700 |
2016/11/14 | 798 | 803 | 796 | 803 | 9,700 |
2016/11/11 | 799 | 812 | 791 | 798 | 16,400 |
2016/11/10 | 785 | 793 | 783 | 787 | 15,800 |
2016/11/09 | 785 | 793 | 750 | 785 | 22,600 |
2016/11/08 | 817 | 817 | 790 | 790 | 6,200 |
2016/11/07 | 792 | 804 | 785 | 787 | 5,200 |
2016/11/04 | 779 | 790 | 779 | 784 | 3,200 |
2016/11/02 | 812 | 814 | 780 | 785 | 11,300 |
2016/11/01 | 802 | 821 | 800 | 821 | 14,100 |
2016/10/31 | 825 | 847 | 800 | 810 | 12,500 |
2016/10/28 | 786 | 825 | 786 | 825 | 8,300 |
2016/10/27 | 794 | 794 | 781 | 787 | 8,500 |
2016/10/26 | 780 | 781 | 774 | 779 | 7,000 |
2016/10/25 | 794 | 806 | 783 | 791 | 7,200 |
2016/10/24 | 822 | 822 | 801 | 805 | 7,200 |
2016/10/21 | 769 | 799 | 768 | 794 | 18,600 |
2016/10/20 | 763 | 764 | 753 | 757 | 3,100 |
2016/10/19 | 751 | 765 | 751 | 760 | 3,900 |
2016/10/18 | 743 | 752 | 743 | 751 | 3,800 |
2016/10/17 | 742 | 755 | 742 | 755 | 1,100 |
2016/10/14 | 740 | 745 | 740 | 740 | 900 |
2016/10/13 | 754 | 756 | 744 | 750 | 4,600 |
2016/10/12 | 749 | 754 | 741 | 754 | 2,500 |
2016/10/11 | 747 | 747 | 740 | 745 | 2,200 |
2016/10/07 | 750 | 752 | 745 | 745 | 1,900 |
2016/10/06 | 752 | 760 | 750 | 750 | 2,300 |
2016/10/05 | 744 | 752 | 741 | 750 | 6,600 |
2016/10/04 | 740 | 740 | 735 | 738 | 2,200 |
2016/10/03 | 727 | 741 | 727 | 735 | 5,400 |
2016/09/30 | 752 | 752 | 731 | 740 | 3,800 |
2016/09/29 | 754 | 764 | 753 | 755 | 1,000 |
2016/09/28 | 770 | 770 | 751 | 755 | 4,600 |
2016/09/27 | 769 | 769 | 755 | 762 | 3,400 |
2016/09/26 | 777 | 777 | 745 | 769 | 10,600 |
2016/09/23 | 750 | 770 | 738 | 769 | 8,100 |
2016/09/21 | 725 | 737 | 720 | 735 | 8,500 |
2016/09/20 | 729 | 729 | 715 | 723 | 8,300 |
2016/09/16 | 700 | 708 | 700 | 702 | 4,900 |
2016/09/15 | 704 | 706 | 703 | 705 | 4,200 |
2016/09/14 | 701 | 718 | 701 | 706 | 8,700 |
2016/09/13 | 722 | 722 | 698 | 705 | 15,600 |
2016/09/12 | 738 | 738 | 721 | 724 | 20,000 |
2016/09/09 | 777 | 815 | 777 | 779 | 12,000 |
2016/09/08 | 760 | 780 | 756 | 777 | 10,000 |
2016/09/07 | 716 | 760 | 716 | 758 | 21,700 |
2016/09/06 | 708 | 717 | 708 | 717 | 2,300 |
2016/09/05 | 710 | 710 | 703 | 705 | 5,600 |
2016/09/02 | 705 | 713 | 702 | 705 | 1,300 |
2016/09/01 | 698 | 701 | 698 | 701 | 2,700 |
2016/08/31 | 712 | 725 | 712 | 713 | 6,500 |
2016/08/30 | 711 | 716 | 689 | 708 | 4,300 |
2016/08/29 | 700 | 719 | 700 | 704 | 4,300 |
2016/08/26 | 703 | 703 | 698 | 700 | 1,500 |
2016/08/25 | 700 | 703 | 700 | 703 | 1,200 |
2016/08/24 | 699 | 705 | 691 | 698 | 4,200 |
2016/08/23 | 725 | 733 | 680 | 700 | 37,600 |
2016/08/22 | 715 | 729 | 715 | 726 | 6,700 |
2016/08/19 | 709 | 710 | 707 | 710 | 1,200 |
2016/08/18 | 709 | 711 | 709 | 710 | 2,100 |
2016/08/17 | 713 | 715 | 712 | 712 | 1,200 |
2016/08/16 | 718 | 719 | 708 | 717 | 4,800 |
2016/08/15 | 713 | 714 | 710 | 712 | 1,200 |
2016/08/12 | 710 | 717 | 710 | 712 | 2,300 |
2016/08/10 | 705 | 719 | 705 | 713 | 4,000 |
2016/08/09 | 726 | 730 | 705 | 716 | 12,400 |
2016/08/08 | 770 | 770 | 725 | 726 | 18,500 |
2016/08/05 | 790 | 792 | 777 | 779 | 5,000 |
2016/08/04 | 815 | 815 | 790 | 790 | 6,600 |
2016/08/03 | 800 | 822 | 795 | 815 | 12,500 |
2016/08/02 | 797 | 807 | 775 | 798 | 22,700 |
2016/08/01 | 793 | 850 | 760 | 786 | 60,200 |
2016/07/29 | 728 | 728 | 708 | 718 | 4,000 |
2016/07/28 | 714 | 737 | 710 | 730 | 6,400 |
2016/07/27 | 689 | 710 | 689 | 710 | 3,400 |
2016/07/26 | 700 | 701 | 685 | 692 | 7,500 |
2016/07/25 | 703 | 710 | 698 | 705 | 10,600 |
2016/07/22 | 703 | 715 | 702 | 703 | 8,600 |
2016/07/21 | 726 | 727 | 710 | 715 | 11,600 |
2016/07/20 | 740 | 740 | 719 | 726 | 2,100 |
2016/07/19 | 749 | 749 | 712 | 721 | 6,000 |
2016/07/15 | 758 | 763 | 745 | 749 | 10,000 |
2016/07/14 | 749 | 767 | 745 | 762 | 5,400 |
2016/07/13 | 742 | 761 | 742 | 755 | 5,500 |
2016/07/12 | 737 | 751 | 737 | 741 | 4,600 |
2016/07/11 | 731 | 740 | 729 | 732 | 3,300 |
2016/07/08 | 741 | 741 | 728 | 728 | 5,900 |
2016/07/07 | 763 | 764 | 741 | 748 | 4,800 |
2016/07/06 | 751 | 752 | 732 | 741 | 3,500 |
2016/07/05 | 779 | 783 | 752 | 766 | 14,500 |
2016/07/04 | 761 | 784 | 757 | 776 | 7,200 |
2016/07/01 | 787 | 790 | 767 | 776 | 13,000 |
2016/06/30 | 730 | 800 | 724 | 794 | 21,300 |
2016/06/29 | 723 | 748 | 713 | 722 | 18,300 |
2016/06/28 | 750 | 750 | 710 | 738 | 14,000 |
2016/06/27 | 750 | 797 | 750 | 760 | 24,600 |
2016/06/24 | 829 | 840 | 703 | 724 | 27,500 |
2016/06/23 | 832 | 845 | 819 | 845 | 8,500 |
2016/06/22 | 841 | 850 | 833 | 842 | 14,700 |
2016/06/21 | 839 | 857 | 839 | 850 | 6,800 |
2016/06/20 | 831 | 850 | 823 | 846 | 9,100 |
2016/06/17 | 832 | 850 | 820 | 823 | 18,400 |
2016/06/16 | 903 | 908 | 831 | 831 | 26,600 |
2016/06/15 | 904 | 920 | 900 | 904 | 8,400 |
2016/06/14 | 950 | 977 | 898 | 904 | 32,500 |
2016/06/13 | 959 | 1,034 | 951 | 974 | 59,200 |
2016/06/10 | 1,026 | 1,035 | 1,015 | 1,034 | 10,800 |
2016/06/09 | 1,026 | 1,049 | 1,016 | 1,023 | 25,900 |
2016/06/08 | 1,130 | 1,149 | 1,045 | 1,054 | 54,500 |
2016/06/07 | 1,176 | 1,184 | 1,165 | 1,166 | 37,900 |
2016/06/06 | 1,070 | 1,145 | 1,060 | 1,131 | 60,100 |
2016/06/03 | 987 | 1,070 | 987 | 1,060 | 60,200 |
2016/06/02 | 978 | 1,012 | 964 | 999 | 56,000 |
2016/06/01 | 900 | 982 | 900 | 969 | 39,200 |
2016/05/31 | 903 | 918 | 902 | 912 | 11,400 |
2016/05/30 | 900 | 912 | 900 | 902 | 6,200 |
2016/05/27 | 900 | 920 | 898 | 898 | 12,500 |
2016/05/26 | 931 | 931 | 896 | 902 | 21,000 |
2016/05/25 | 935 | 950 | 916 | 916 | 20,600 |
2016/05/24 | 937 | 944 | 924 | 938 | 19,200 |
2016/05/23 | 909 | 950 | 903 | 922 | 24,000 |
2016/05/20 | 908 | 910 | 895 | 898 | 16,700 |
2016/05/19 | 940 | 940 | 898 | 909 | 30,200 |
2016/05/18 | 942 | 942 | 890 | 905 | 46,500 |
2016/05/17 | 872 | 973 | 872 | 927 | 89,200 |
2016/05/16 | 902 | 909 | 865 | 880 | 97,000 |
2016/05/13 | 897 | 985 | 897 | 931 | 451,200 |
2016/05/12 | 1,197 | 1,197 | 1,197 | 1,197 | 8,200 |
2016/05/11 | 1,460 | 1,497 | 1,401 | 1,497 | 33,600 |
2016/05/10 | 1,460 | 1,474 | 1,445 | 1,465 | 32,000 |
2016/05/09 | 1,453 | 1,453 | 1,431 | 1,440 | 33,700 |
2016/05/06 | 1,378 | 1,430 | 1,378 | 1,423 | 19,200 |
2016/05/02 | 1,351 | 1,385 | 1,351 | 1,352 | 11,800 |
2016/04/28 | 1,458 | 1,458 | 1,372 | 1,387 | 44,000 |
2016/04/27 | 1,375 | 1,460 | 1,375 | 1,459 | 76,400 |
2016/04/26 | 1,329 | 1,368 | 1,315 | 1,368 | 42,500 |
2016/04/25 | 1,319 | 1,329 | 1,300 | 1,315 | 18,300 |
2016/04/22 | 1,307 | 1,313 | 1,292 | 1,310 | 11,300 |
2016/04/21 | 1,310 | 1,316 | 1,298 | 1,306 | 21,400 |
2016/04/20 | 1,250 | 1,309 | 1,250 | 1,304 | 38,300 |
2016/04/19 | 1,250 | 1,259 | 1,237 | 1,249 | 6,300 |
2016/04/18 | 1,253 | 1,253 | 1,226 | 1,241 | 10,600 |
2016/04/15 | 1,246 | 1,279 | 1,231 | 1,235 | 12,800 |
2016/04/14 | 1,299 | 1,302 | 1,248 | 1,267 | 21,700 |
2016/04/13 | 1,280 | 1,293 | 1,268 | 1,293 | 12,000 |
2016/04/12 | 1,247 | 1,275 | 1,240 | 1,268 | 12,900 |
2016/04/11 | 1,245 | 1,245 | 1,214 | 1,233 | 7,900 |
2016/04/08 | 1,201 | 1,235 | 1,201 | 1,219 | 12,000 |
2016/04/07 | 1,217 | 1,223 | 1,201 | 1,217 | 10,300 |
2016/04/06 | 1,217 | 1,227 | 1,216 | 1,220 | 6,600 |
2016/04/05 | 1,266 | 1,289 | 1,216 | 1,217 | 23,700 |
2016/04/04 | 1,270 | 1,285 | 1,231 | 1,269 | 30,500 |
2016/04/01 | 1,349 | 1,349 | 1,282 | 1,289 | 33,000 |
2016/03/31 | 1,371 | 1,383 | 1,335 | 1,341 | 32,300 |
2016/03/30 | 1,370 | 1,379 | 1,355 | 1,360 | 19,700 |
2016/03/29 | 1,376 | 1,395 | 1,367 | 1,387 | 14,600 |
2016/03/28 | 1,418 | 1,418 | 1,400 | 1,400 | 20,000 |
2016/03/25 | 1,410 | 1,421 | 1,407 | 1,419 | 16,900 |
2016/03/24 | 1,425 | 1,430 | 1,403 | 1,407 | 25,600 |
2016/03/23 | 1,449 | 1,449 | 1,401 | 1,425 | 33,700 |
2016/03/22 | 1,375 | 1,433 | 1,375 | 1,424 | 36,000 |
2016/03/18 | 1,412 | 1,420 | 1,362 | 1,363 | 54,800 |
2016/03/17 | 1,477 | 1,480 | 1,410 | 1,415 | 65,200 |
2016/03/16 | 1,481 | 1,507 | 1,456 | 1,477 | 76,700 |
2016/03/15 | 1,420 | 1,515 | 1,406 | 1,489 | 164,700 |
2016/03/14 | 1,505 | 1,543 | 1,405 | 1,405 | 413,800 |
2016/03/11 | 1,741 | 1,772 | 1,501 | 1,510 | 2,009,800 |