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
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

このページの先頭へ