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 |
---|---|---|---|---|---|
2018/12/28 | 606 | 615 | 591 | 592 | 2,200 |
2018/12/27 | 593 | 619 | 590 | 616 | 5,600 |
2018/12/26 | 585 | 600 | 580 | 583 | 16,800 |
2018/12/25 | 587 | 600 | 587 | 595 | 10,700 |
2018/12/21 | 640 | 654 | 631 | 645 | 12,800 |
2018/12/20 | 650 | 655 | 625 | 650 | 38,600 |
2018/12/19 | 672 | 673 | 648 | 650 | 24,600 |
2018/12/18 | 686 | 686 | 672 | 672 | 6,800 |
2018/12/17 | 683 | 700 | 681 | 687 | 7,200 |
2018/12/14 | 701 | 701 | 690 | 691 | 3,000 |
2018/12/13 | 691 | 698 | 690 | 698 | 1,400 |
2018/12/12 | 684 | 690 | 682 | 690 | 2,200 |
2018/12/11 | 696 | 697 | 674 | 674 | 7,000 |
2018/12/10 | 702 | 705 | 693 | 695 | 5,400 |
2018/12/07 | 720 | 720 | 705 | 705 | 3,500 |
2018/12/06 | 741 | 750 | 721 | 721 | 2,800 |
2018/12/05 | 741 | 756 | 741 | 741 | 2,300 |
2018/12/04 | 744 | 749 | 741 | 745 | 400 |
2018/12/03 | 743 | 746 | 740 | 746 | 2,800 |
2018/11/30 | 743 | 743 | 740 | 740 | 2,100 |
2018/11/29 | 761 | 762 | 728 | 741 | 4,400 |
2018/11/28 | 756 | 764 | 752 | 758 | 2,900 |
2018/11/27 | 757 | 763 | 756 | 763 | 900 |
2018/11/26 | 757 | 757 | 757 | 757 | 6,600 |
2018/11/22 | 752 | 771 | 752 | 771 | 7,500 |
2018/11/21 | 758 | 758 | 758 | 758 | 500 |
2018/11/20 | 772 | 773 | 756 | 772 | 10,400 |
2018/11/19 | 755 | 772 | 755 | 772 | 4,100 |
2018/11/16 | 770 | 770 | 770 | 770 | 200 |
2018/11/15 | 772 | 772 | 768 | 770 | 400 |
2018/11/14 | 762 | 773 | 762 | 772 | 6,100 |
2018/11/13 | 758 | 762 | 755 | 762 | 1,800 |
2018/11/12 | 759 | 770 | 759 | 765 | 2,200 |
2018/11/09 | 760 | 761 | 759 | 759 | 1,900 |
2018/11/08 | 749 | 763 | 749 | 760 | 5,100 |
2018/11/07 | 755 | 757 | 749 | 752 | 4,700 |
2018/11/06 | 759 | 765 | 735 | 753 | 5,500 |
2018/11/05 | 764 | 764 | 754 | 759 | 4,700 |
2018/11/02 | 758 | 760 | 758 | 760 | 500 |
2018/11/01 | 768 | 768 | 763 | 763 | 5,300 |
2018/10/31 | 765 | 772 | 765 | 769 | 6,600 |
2018/10/30 | 773 | 773 | 763 | 763 | 600 |
2018/10/29 | 760 | 775 | 754 | 755 | 11,300 |
2018/10/26 | 773 | 773 | 755 | 760 | 5,500 |
2018/10/25 | 784 | 784 | 735 | 743 | 74,000 |
2018/10/24 | 793 | 794 | 788 | 788 | 6,000 |
2018/10/23 | 793 | 803 | 793 | 793 | 4,600 |
2018/10/22 | 798 | 800 | 791 | 797 | 2,200 |
2018/10/19 | 806 | 806 | 795 | 797 | 700 |
2018/10/18 | 800 | 815 | 799 | 806 | 4,000 |
2018/10/17 | 815 | 818 | 800 | 805 | 4,400 |
2018/10/16 | 814 | 826 | 770 | 807 | 22,000 |
2018/10/15 | 849 | 864 | 800 | 814 | 10,200 |
2018/10/12 | 840 | 853 | 840 | 849 | 1,300 |
2018/10/11 | 843 | 853 | 840 | 840 | 5,600 |
2018/10/10 | 876 | 883 | 863 | 870 | 6,700 |
2018/10/09 | 884 | 884 | 871 | 871 | 4,600 |
2018/10/05 | 896 | 896 | 892 | 892 | 5,900 |
2018/10/04 | 902 | 907 | 896 | 896 | 2,300 |
2018/10/03 | 908 | 911 | 902 | 902 | 2,300 |
2018/10/02 | 911 | 911 | 900 | 900 | 400 |
2018/10/01 | 914 | 914 | 897 | 897 | 2,600 |
2018/09/28 | 900 | 910 | 897 | 899 | 3,600 |
2018/09/27 | 903 | 908 | 899 | 899 | 3,400 |
2018/09/26 | 923 | 923 | 899 | 911 | 6,900 |
2018/09/25 | 942 | 942 | 922 | 923 | 6,900 |
2018/09/21 | 942 | 942 | 942 | 942 | 100 |
2018/09/20 | 940 | 940 | 930 | 940 | 1,900 |
2018/09/19 | 933 | 940 | 930 | 940 | 2,700 |
2018/09/18 | 933 | 936 | 923 | 930 | 3,700 |
2018/09/14 | 938 | 939 | 933 | 933 | 3,100 |
2018/09/13 | 947 | 947 | 933 | 936 | 2,600 |
2018/09/12 | 923 | 940 | 898 | 920 | 9,100 |
2018/09/11 | 1,001 | 1,001 | 928 | 933 | 26,400 |
2018/09/10 | 1,017 | 1,017 | 1,003 | 1,010 | 1,800 |
2018/09/07 | 1,017 | 1,017 | 1,006 | 1,017 | 1,800 |
2018/09/06 | 1,015 | 1,021 | 1,007 | 1,019 | 2,400 |
2018/09/05 | 1,016 | 1,016 | 1,010 | 1,016 | 1,000 |
2018/09/04 | 1,020 | 1,020 | 1,002 | 1,016 | 2,700 |
2018/09/03 | 1,017 | 1,026 | 1,010 | 1,022 | 2,700 |
2018/08/31 | 1,015 | 1,017 | 1,007 | 1,016 | 1,900 |
2018/08/30 | 1,017 | 1,017 | 1,003 | 1,017 | 2,800 |
2018/08/29 | 1,020 | 1,022 | 1,005 | 1,019 | 2,500 |
2018/08/28 | 1,020 | 1,020 | 1,001 | 1,020 | 1,200 |
2018/08/27 | 1,022 | 1,025 | 999 | 1,016 | 3,500 |
2018/08/24 | 1,019 | 1,028 | 1,010 | 1,023 | 2,700 |
2018/08/23 | 1,018 | 1,018 | 999 | 1,018 | 500 |
2018/08/22 | 1,020 | 1,020 | 1,000 | 1,019 | 1,000 |
2018/08/21 | 1,021 | 1,021 | 971 | 1,020 | 2,800 |
2018/08/20 | 1,023 | 1,023 | 1,006 | 1,022 | 500 |
2018/08/17 | 1,028 | 1,028 | 1,025 | 1,026 | 600 |
2018/08/16 | 1,021 | 1,029 | 1,010 | 1,018 | 3,400 |
2018/08/15 | 1,030 | 1,031 | 1,022 | 1,023 | 2,000 |
2018/08/14 | 964 | 1,030 | 946 | 1,030 | 14,500 |
2018/08/13 | 1,014 | 1,014 | 965 | 994 | 4,600 |
2018/08/10 | 1,019 | 1,019 | 1,000 | 1,014 | 2,900 |
2018/08/09 | 1,002 | 1,033 | 999 | 1,019 | 10,700 |
2018/08/08 | 1,069 | 1,069 | 994 | 1,002 | 24,700 |
2018/08/07 | 930 | 995 | 910 | 994 | 39,700 |
2018/08/06 | 901 | 936 | 900 | 931 | 20,500 |
2018/08/03 | 921 | 930 | 921 | 930 | 900 |
2018/08/02 | 900 | 937 | 900 | 936 | 6,000 |
2018/08/01 | 893 | 903 | 893 | 901 | 4,600 |
2018/07/31 | 896 | 907 | 896 | 900 | 2,100 |
2018/07/30 | 903 | 914 | 900 | 900 | 3,300 |
2018/07/27 | 894 | 905 | 894 | 896 | 3,500 |
2018/07/26 | 883 | 905 | 883 | 905 | 4,100 |
2018/07/25 | 897 | 899 | 890 | 898 | 3,000 |
2018/07/24 | 874 | 887 | 874 | 886 | 4,400 |
2018/07/23 | 875 | 889 | 875 | 885 | 3,100 |
2018/07/20 | 880 | 895 | 879 | 884 | 6,700 |
2018/07/19 | 883 | 894 | 883 | 894 | 1,100 |
2018/07/18 | 899 | 904 | 885 | 892 | 9,800 |
2018/07/17 | 902 | 910 | 895 | 900 | 6,900 |
2018/07/13 | 890 | 915 | 890 | 910 | 6,200 |
2018/07/12 | 934 | 934 | 920 | 920 | 900 |
2018/07/11 | 932 | 937 | 920 | 920 | 2,100 |
2018/07/10 | 926 | 932 | 926 | 932 | 1,400 |
2018/07/09 | 913 | 928 | 900 | 926 | 4,000 |
2018/07/06 | 917 | 930 | 917 | 928 | 1,500 |
2018/07/05 | 918 | 928 | 900 | 917 | 3,000 |
2018/07/04 | 941 | 941 | 894 | 940 | 3,300 |
2018/07/03 | 913 | 941 | 913 | 941 | 10,800 |
2018/07/02 | 944 | 948 | 910 | 928 | 22,300 |
2018/06/29 | 821 | 920 | 821 | 889 | 26,300 |
2018/06/28 | 860 | 866 | 790 | 818 | 31,800 |
2018/06/27 | 901 | 901 | 890 | 890 | 2,700 |
2018/06/26 | 911 | 911 | 896 | 901 | 12,100 |
2018/06/25 | 933 | 940 | 910 | 911 | 6,200 |
2018/06/22 | 922 | 948 | 922 | 926 | 12,900 |
2018/06/21 | 962 | 962 | 940 | 948 | 4,700 |
2018/06/20 | 953 | 957 | 940 | 951 | 12,900 |
2018/06/19 | 983 | 995 | 958 | 958 | 13,300 |
2018/06/18 | 1,003 | 1,003 | 984 | 988 | 7,800 |
2018/06/15 | 971 | 1,020 | 940 | 1,003 | 59,900 |
2018/06/14 | 1,087 | 1,091 | 1,074 | 1,091 | 3,200 |
2018/06/13 | 1,089 | 1,096 | 1,089 | 1,096 | 5,900 |
2018/06/12 | 1,080 | 1,089 | 1,074 | 1,089 | 2,100 |
2018/06/11 | 1,072 | 1,090 | 1,070 | 1,089 | 7,600 |
2018/06/08 | 1,081 | 1,081 | 1,066 | 1,075 | 2,100 |
2018/06/07 | 1,079 | 1,081 | 1,056 | 1,081 | 6,300 |
2018/06/06 | 1,079 | 1,082 | 1,076 | 1,082 | 4,400 |
2018/06/05 | 1,067 | 1,082 | 1,067 | 1,075 | 3,500 |
2018/06/04 | 1,068 | 1,075 | 1,066 | 1,075 | 5,400 |
2018/06/01 | 1,064 | 1,070 | 1,064 | 1,068 | 2,100 |
2018/05/31 | 1,058 | 1,070 | 1,058 | 1,064 | 2,000 |
2018/05/30 | 1,069 | 1,073 | 1,050 | 1,070 | 7,000 |
2018/05/29 | 1,077 | 1,084 | 1,070 | 1,075 | 6,400 |
2018/05/28 | 1,082 | 1,082 | 1,076 | 1,077 | 1,600 |
2018/05/25 | 1,075 | 1,087 | 1,071 | 1,086 | 2,700 |
2018/05/24 | 1,082 | 1,088 | 1,073 | 1,087 | 4,300 |
2018/05/23 | 1,085 | 1,085 | 1,071 | 1,082 | 2,900 |
2018/05/22 | 1,097 | 1,099 | 1,081 | 1,085 | 10,500 |
2018/05/21 | 1,098 | 1,098 | 1,076 | 1,097 | 4,500 |
2018/05/18 | 1,095 | 1,096 | 1,089 | 1,096 | 5,000 |
2018/05/17 | 1,067 | 1,093 | 1,067 | 1,091 | 6,700 |
2018/05/16 | 1,080 | 1,088 | 1,071 | 1,071 | 5,800 |
2018/05/15 | 1,088 | 1,095 | 1,082 | 1,084 | 5,100 |
2018/05/14 | 1,081 | 1,094 | 1,080 | 1,094 | 5,100 |
2018/05/11 | 1,079 | 1,088 | 1,079 | 1,086 | 2,900 |
2018/05/10 | 1,083 | 1,083 | 1,081 | 1,081 | 900 |
2018/05/09 | 1,092 | 1,092 | 1,078 | 1,083 | 5,500 |
2018/05/08 | 1,052 | 1,083 | 1,042 | 1,075 | 22,300 |
2018/05/07 | 1,101 | 1,110 | 1,070 | 1,080 | 12,400 |
2018/05/02 | 1,091 | 1,108 | 1,090 | 1,100 | 5,200 |
2018/05/01 | 1,111 | 1,119 | 1,111 | 1,113 | 6,000 |
2018/04/27 | 1,114 | 1,120 | 1,110 | 1,113 | 6,500 |
2018/04/26 | 1,125 | 1,129 | 1,118 | 1,124 | 6,300 |
2018/04/25 | 1,130 | 1,138 | 1,125 | 1,128 | 9,500 |
2018/04/24 | 1,154 | 1,184 | 1,154 | 1,169 | 8,000 |
2018/04/23 | 1,140 | 1,162 | 1,138 | 1,162 | 7,500 |
2018/04/20 | 1,137 | 1,140 | 1,128 | 1,138 | 15,500 |
2018/04/19 | 1,152 | 1,165 | 1,151 | 1,153 | 6,500 |
2018/04/18 | 1,149 | 1,174 | 1,148 | 1,169 | 3,300 |
2018/04/17 | 1,187 | 1,190 | 1,146 | 1,179 | 11,300 |
2018/04/16 | 1,201 | 1,201 | 1,188 | 1,198 | 2,900 |
2018/04/13 | 1,190 | 1,202 | 1,187 | 1,190 | 6,200 |
2018/04/12 | 1,201 | 1,201 | 1,186 | 1,190 | 3,700 |
2018/04/11 | 1,204 | 1,207 | 1,199 | 1,201 | 6,900 |
2018/04/10 | 1,227 | 1,227 | 1,205 | 1,213 | 5,000 |
2018/04/09 | 1,217 | 1,223 | 1,217 | 1,217 | 3,900 |
2018/04/06 | 1,236 | 1,236 | 1,217 | 1,224 | 3,500 |
2018/04/05 | 1,244 | 1,244 | 1,221 | 1,234 | 6,800 |
2018/04/04 | 1,231 | 1,231 | 1,217 | 1,228 | 3,400 |
2018/04/03 | 1,215 | 1,225 | 1,214 | 1,220 | 5,100 |
2018/04/02 | 1,210 | 1,226 | 1,210 | 1,216 | 10,300 |
2018/03/30 | 1,217 | 1,228 | 1,206 | 1,214 | 11,000 |
2018/03/29 | 1,250 | 1,275 | 1,215 | 1,236 | 43,000 |
2018/03/28 | 1,209 | 1,245 | 1,200 | 1,242 | 23,700 |
2018/03/27 | 1,200 | 1,213 | 1,170 | 1,213 | 18,600 |
2018/03/26 | 1,180 | 1,181 | 1,120 | 1,174 | 17,200 |
2018/03/23 | 1,163 | 1,175 | 1,150 | 1,151 | 14,600 |
2018/03/22 | 1,142 | 1,171 | 1,140 | 1,165 | 7,600 |
2018/03/20 | 1,155 | 1,159 | 1,101 | 1,151 | 9,300 |
2018/03/19 | 1,182 | 1,185 | 1,158 | 1,159 | 7,100 |
2018/03/16 | 1,165 | 1,175 | 1,152 | 1,169 | 10,100 |
2018/03/15 | 1,165 | 1,175 | 1,137 | 1,152 | 14,100 |
2018/03/14 | 1,172 | 1,182 | 1,162 | 1,162 | 5,300 |
2018/03/13 | 1,210 | 1,210 | 1,168 | 1,171 | 14,500 |
2018/03/12 | 1,161 | 1,220 | 1,143 | 1,199 | 46,500 |
2018/03/09 | 1,101 | 1,102 | 1,082 | 1,082 | 2,600 |
2018/03/08 | 1,098 | 1,100 | 1,080 | 1,089 | 2,500 |
2018/03/07 | 1,097 | 1,097 | 1,069 | 1,089 | 3,800 |
2018/03/06 | 1,110 | 1,110 | 1,041 | 1,082 | 7,000 |
2018/03/05 | 1,100 | 1,111 | 1,082 | 1,098 | 4,500 |
2018/03/02 | 1,110 | 1,113 | 1,081 | 1,112 | 6,600 |
2018/03/01 | 1,132 | 1,132 | 1,115 | 1,131 | 2,700 |
2018/02/28 | 1,105 | 1,134 | 1,102 | 1,131 | 3,900 |
2018/02/27 | 1,141 | 1,144 | 1,123 | 1,134 | 2,800 |
2018/02/26 | 1,123 | 1,143 | 1,112 | 1,139 | 13,800 |
2018/02/23 | 1,111 | 1,132 | 1,104 | 1,123 | 10,800 |
2018/02/22 | 1,095 | 1,135 | 1,090 | 1,135 | 10,400 |
2018/02/21 | 1,057 | 1,095 | 1,056 | 1,089 | 8,800 |
2018/02/20 | 1,067 | 1,067 | 1,056 | 1,058 | 1,400 |
2018/02/19 | 1,030 | 1,065 | 1,026 | 1,056 | 5,300 |
2018/02/16 | 1,038 | 1,038 | 1,020 | 1,033 | 5,600 |
2018/02/15 | 1,016 | 1,044 | 1,011 | 1,028 | 5,500 |
2018/02/14 | 1,021 | 1,025 | 1,010 | 1,013 | 14,000 |
2018/02/13 | 1,039 | 1,039 | 1,013 | 1,013 | 5,500 |
2018/02/09 | 1,010 | 1,024 | 1,005 | 1,015 | 9,100 |
2018/02/08 | 1,045 | 1,058 | 1,045 | 1,051 | 2,800 |
2018/02/07 | 1,080 | 1,080 | 1,042 | 1,045 | 11,000 |
2018/02/06 | 1,085 | 1,100 | 1,000 | 1,050 | 31,000 |
2018/02/05 | 1,132 | 1,132 | 1,114 | 1,130 | 10,900 |
2018/02/02 | 1,124 | 1,136 | 1,118 | 1,136 | 2,300 |
2018/02/01 | 1,145 | 1,145 | 1,120 | 1,124 | 8,500 |
2018/01/31 | 1,160 | 1,160 | 1,130 | 1,142 | 12,600 |
2018/01/30 | 1,193 | 1,193 | 1,157 | 1,160 | 8,900 |
2018/01/29 | 1,191 | 1,195 | 1,175 | 1,193 | 10,200 |
2018/01/26 | 1,177 | 1,179 | 1,176 | 1,177 | 8,000 |
2018/01/25 | 1,172 | 1,186 | 1,171 | 1,181 | 12,700 |
2018/01/24 | 1,215 | 1,215 | 1,200 | 1,200 | 11,400 |
2018/01/23 | 1,220 | 1,220 | 1,212 | 1,215 | 10,100 |
2018/01/22 | 1,206 | 1,214 | 1,201 | 1,214 | 8,000 |
2018/01/19 | 1,205 | 1,215 | 1,199 | 1,200 | 14,100 |
2018/01/18 | 1,199 | 1,205 | 1,182 | 1,191 | 20,000 |
2018/01/17 | 1,153 | 1,180 | 1,151 | 1,180 | 15,300 |
2018/01/16 | 1,141 | 1,153 | 1,140 | 1,151 | 10,100 |
2018/01/15 | 1,149 | 1,153 | 1,137 | 1,140 | 24,000 |
2018/01/12 | 1,131 | 1,142 | 1,131 | 1,136 | 6,700 |
2018/01/11 | 1,140 | 1,145 | 1,130 | 1,135 | 19,200 |
2018/01/10 | 1,123 | 1,129 | 1,118 | 1,125 | 10,300 |
2018/01/09 | 1,122 | 1,123 | 1,114 | 1,121 | 7,900 |
2018/01/05 | 1,111 | 1,118 | 1,109 | 1,113 | 11,100 |
2018/01/04 | 1,126 | 1,126 | 1,110 | 1,118 | 18,300 |