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 |
---|---|---|---|---|---|
2019/12/30 | 726 | 726 | 700 | 700 | 9,000 |
2019/12/27 | 718 | 725 | 692 | 723 | 19,400 |
2019/12/26 | 661 | 695 | 650 | 683 | 18,200 |
2019/12/25 | 667 | 691 | 665 | 680 | 6,600 |
2019/12/24 | 658 | 668 | 652 | 668 | 6,100 |
2019/12/23 | 654 | 657 | 653 | 655 | 3,000 |
2019/12/20 | 651 | 659 | 650 | 650 | 7,600 |
2019/12/19 | 655 | 659 | 642 | 650 | 7,800 |
2019/12/18 | 696 | 696 | 660 | 669 | 8,600 |
2019/12/17 | 700 | 701 | 670 | 674 | 26,400 |
2019/12/16 | 712 | 735 | 680 | 721 | 91,400 |
2019/12/13 | 635 | 658 | 634 | 640 | 31,800 |
2019/12/12 | 694 | 695 | 660 | 661 | 51,200 |
2019/12/11 | 766 | 786 | 693 | 720 | 753,100 |
2019/12/10 | 591 | 686 | 589 | 686 | 75,800 |
2019/12/09 | 582 | 587 | 580 | 586 | 2,000 |
2019/12/06 | 569 | 578 | 569 | 578 | 3,000 |
2019/12/05 | 565 | 569 | 565 | 568 | 2,800 |
2019/12/04 | 568 | 568 | 562 | 562 | 1,900 |
2019/12/03 | 565 | 568 | 560 | 568 | 1,000 |
2019/12/02 | 570 | 576 | 567 | 572 | 3,200 |
2019/11/29 | 590 | 598 | 570 | 570 | 8,900 |
2019/11/28 | 625 | 625 | 581 | 582 | 9,100 |
2019/11/27 | 641 | 641 | 630 | 630 | 700 |
2019/11/26 | 644 | 644 | 628 | 635 | 1,900 |
2019/11/25 | 648 | 648 | 634 | 640 | 2,700 |
2019/11/22 | 626 | 648 | 626 | 648 | 2,300 |
2019/11/21 | 633 | 663 | 622 | 645 | 10,400 |
2019/11/20 | 652 | 679 | 626 | 643 | 16,900 |
2019/11/19 | 683 | 712 | 640 | 662 | 52,100 |
2019/11/18 | 564 | 663 | 564 | 663 | 110,900 |
2019/11/15 | 588 | 588 | 562 | 563 | 2,200 |
2019/11/14 | 612 | 612 | 568 | 588 | 5,600 |
2019/11/13 | 620 | 620 | 592 | 595 | 6,000 |
2019/11/12 | 573 | 630 | 566 | 630 | 28,700 |
2019/11/11 | 533 | 614 | 525 | 613 | 75,500 |
2019/11/08 | 500 | 600 | 500 | 514 | 50,700 |
2019/11/07 | 500 | 503 | 500 | 500 | 1,000 |
2019/11/06 | 502 | 502 | 496 | 500 | 900 |
2019/11/05 | 499 | 500 | 495 | 495 | 1,200 |
2019/11/01 | 492 | 494 | 492 | 494 | 300 |
2019/10/31 | 496 | 496 | 495 | 495 | 300 |
2019/10/30 | 500 | 501 | 500 | 500 | 900 |
2019/10/29 | 501 | 501 | 492 | 499 | 3,200 |
2019/10/28 | 495 | 498 | 488 | 498 | 2,100 |
2019/10/25 | 493 | 495 | 488 | 495 | 4,300 |
2019/10/24 | 492 | 499 | 492 | 492 | 2,800 |
2019/10/23 | 495 | 495 | 491 | 492 | 1,900 |
2019/10/21 | 500 | 500 | 497 | 497 | 600 |
2019/10/18 | 500 | 501 | 500 | 501 | 2,100 |
2019/10/17 | 499 | 499 | 495 | 495 | 8,700 |
2019/10/16 | 499 | 507 | 499 | 501 | 1,600 |
2019/10/15 | 501 | 506 | 498 | 498 | 4,300 |
2019/10/11 | 506 | 506 | 500 | 500 | 1,500 |
2019/10/10 | 506 | 508 | 506 | 506 | 1,100 |
2019/10/09 | 506 | 506 | 506 | 506 | 300 |
2019/10/08 | 506 | 512 | 506 | 506 | 1,700 |
2019/10/07 | 506 | 506 | 506 | 506 | 300 |
2019/10/04 | 506 | 511 | 506 | 511 | 500 |
2019/10/03 | 508 | 512 | 501 | 507 | 8,800 |
2019/10/02 | 516 | 516 | 507 | 507 | 2,000 |
2019/10/01 | 510 | 514 | 510 | 514 | 2,000 |
2019/09/30 | 510 | 511 | 509 | 509 | 1,200 |
2019/09/27 | 508 | 513 | 507 | 510 | 1,900 |
2019/09/26 | 512 | 513 | 508 | 513 | 1,300 |
2019/09/25 | 526 | 527 | 507 | 515 | 7,100 |
2019/09/24 | 522 | 523 | 508 | 514 | 7,900 |
2019/09/20 | 538 | 543 | 519 | 531 | 33,500 |
2019/09/19 | 492 | 563 | 492 | 544 | 190,700 |
2019/09/18 | 497 | 497 | 470 | 483 | 5,000 |
2019/09/17 | 491 | 502 | 491 | 497 | 3,600 |
2019/09/13 | 499 | 511 | 499 | 511 | 3,100 |
2019/09/12 | 500 | 500 | 497 | 500 | 1,700 |
2019/09/11 | 495 | 500 | 495 | 500 | 1,300 |
2019/09/10 | 492 | 496 | 492 | 496 | 800 |
2019/09/09 | 492 | 493 | 492 | 492 | 300 |
2019/09/06 | 504 | 504 | 489 | 489 | 1,700 |
2019/09/05 | 498 | 501 | 491 | 498 | 1,500 |
2019/09/04 | 501 | 502 | 498 | 498 | 1,400 |
2019/09/03 | 504 | 504 | 500 | 501 | 2,700 |
2019/09/02 | 490 | 499 | 490 | 499 | 2,600 |
2019/08/30 | 473 | 485 | 461 | 477 | 6,000 |
2019/08/29 | 490 | 490 | 470 | 474 | 3,900 |
2019/08/28 | 480 | 484 | 476 | 484 | 2,200 |
2019/08/27 | 479 | 487 | 478 | 480 | 4,400 |
2019/08/26 | 495 | 496 | 488 | 488 | 2,900 |
2019/08/23 | 500 | 500 | 496 | 496 | 1,000 |
2019/08/22 | 504 | 504 | 500 | 500 | 1,900 |
2019/08/21 | 512 | 515 | 493 | 507 | 8,700 |
2019/08/20 | 524 | 525 | 521 | 525 | 2,900 |
2019/08/19 | 525 | 529 | 523 | 523 | 1,600 |
2019/08/16 | 523 | 527 | 523 | 525 | 2,100 |
2019/08/15 | 529 | 539 | 523 | 539 | 2,400 |
2019/08/14 | 553 | 560 | 538 | 539 | 2,200 |
2019/08/13 | 550 | 563 | 540 | 563 | 4,300 |
2019/08/09 | 535 | 535 | 522 | 533 | 2,200 |
2019/08/08 | 545 | 551 | 544 | 548 | 5,900 |
2019/08/07 | 559 | 568 | 558 | 568 | 600 |
2019/08/06 | 545 | 573 | 531 | 570 | 4,900 |
2019/08/05 | 586 | 590 | 561 | 562 | 6,100 |
2019/08/02 | 609 | 609 | 584 | 586 | 3,600 |
2019/08/01 | 622 | 623 | 599 | 609 | 9,100 |
2019/07/31 | 620 | 640 | 596 | 640 | 33,600 |
2019/07/30 | 627 | 645 | 612 | 640 | 61,000 |
2019/07/29 | 720 | 730 | 646 | 647 | 284,700 |
2019/07/26 | 553 | 645 | 542 | 645 | 226,500 |
2019/07/25 | 549 | 551 | 545 | 545 | 500 |
2019/07/24 | 550 | 550 | 527 | 542 | 5,300 |
2019/07/23 | 562 | 562 | 556 | 556 | 600 |
2019/07/22 | 538 | 568 | 538 | 568 | 13,900 |
2019/07/19 | 526 | 544 | 526 | 543 | 6,100 |
2019/07/18 | 527 | 527 | 526 | 527 | 600 |
2019/07/17 | 528 | 531 | 527 | 531 | 400 |
2019/07/16 | 529 | 529 | 528 | 528 | 500 |
2019/07/12 | 529 | 537 | 528 | 537 | 1,100 |
2019/07/11 | 530 | 530 | 526 | 528 | 1,400 |
2019/07/10 | 537 | 537 | 530 | 530 | 900 |
2019/07/09 | 532 | 532 | 531 | 531 | 400 |
2019/07/08 | 537 | 537 | 532 | 532 | 800 |
2019/07/05 | 536 | 536 | 535 | 535 | 700 |
2019/07/04 | 530 | 539 | 530 | 536 | 2,200 |
2019/07/03 | 536 | 536 | 530 | 530 | 900 |
2019/07/02 | 533 | 535 | 533 | 534 | 1,300 |
2019/07/01 | 532 | 532 | 532 | 532 | 200 |
2019/06/28 | 535 | 537 | 527 | 527 | 3,500 |
2019/06/27 | 524 | 536 | 523 | 535 | 3,100 |
2019/06/26 | 527 | 534 | 526 | 534 | 2,400 |
2019/06/25 | 524 | 529 | 520 | 524 | 6,100 |
2019/06/24 | 525 | 543 | 523 | 542 | 5,800 |
2019/06/21 | 534 | 547 | 532 | 535 | 2,500 |
2019/06/20 | 524 | 535 | 524 | 532 | 3,200 |
2019/06/19 | 539 | 539 | 528 | 528 | 1,600 |
2019/06/18 | 546 | 546 | 534 | 534 | 2,400 |
2019/06/17 | 544 | 551 | 530 | 546 | 11,100 |
2019/06/14 | 562 | 564 | 555 | 564 | 4,300 |
2019/06/13 | 540 | 555 | 540 | 551 | 5,900 |
2019/06/12 | 558 | 561 | 552 | 554 | 1,200 |
2019/06/11 | 558 | 560 | 558 | 558 | 1,400 |
2019/06/10 | 544 | 558 | 544 | 547 | 2,200 |
2019/06/07 | 543 | 554 | 543 | 544 | 600 |
2019/06/06 | 545 | 546 | 545 | 545 | 600 |
2019/06/05 | 555 | 555 | 544 | 545 | 1,100 |
2019/06/04 | 547 | 557 | 541 | 552 | 1,500 |
2019/06/03 | 550 | 556 | 547 | 547 | 1,700 |
2019/05/31 | 554 | 554 | 549 | 549 | 600 |
2019/05/30 | 565 | 565 | 564 | 564 | 600 |
2019/05/29 | 556 | 567 | 550 | 565 | 2,500 |
2019/05/28 | 560 | 564 | 555 | 556 | 1,500 |
2019/05/27 | 559 | 559 | 557 | 558 | 2,100 |
2019/05/24 | 561 | 572 | 561 | 561 | 2,000 |
2019/05/23 | 572 | 573 | 568 | 573 | 1,400 |
2019/05/22 | 561 | 573 | 560 | 573 | 2,200 |
2019/05/21 | 576 | 586 | 561 | 561 | 1,400 |
2019/05/20 | 590 | 590 | 576 | 576 | 1,000 |
2019/05/17 | 580 | 599 | 580 | 597 | 1,900 |
2019/05/16 | 579 | 579 | 572 | 572 | 500 |
2019/05/15 | 580 | 580 | 579 | 579 | 500 |
2019/05/14 | 564 | 599 | 554 | 588 | 5,900 |
2019/05/13 | 637 | 637 | 614 | 614 | 1,500 |
2019/05/10 | 626 | 637 | 626 | 637 | 1,000 |
2019/05/09 | 637 | 637 | 637 | 637 | 800 |
2019/05/08 | 635 | 637 | 629 | 637 | 24,200 |
2019/05/07 | 621 | 639 | 621 | 635 | 600 |
2019/04/26 | 616 | 620 | 616 | 617 | 500 |
2019/04/25 | 633 | 633 | 625 | 625 | 1,900 |
2019/04/24 | 635 | 658 | 631 | 635 | 9,600 |
2019/04/23 | 650 | 666 | 650 | 650 | 4,000 |
2019/04/22 | 655 | 663 | 653 | 657 | 7,200 |
2019/04/19 | 658 | 658 | 645 | 655 | 6,900 |
2019/04/18 | 647 | 655 | 647 | 648 | 1,000 |
2019/04/17 | 651 | 659 | 648 | 657 | 1,900 |
2019/04/16 | 656 | 658 | 650 | 651 | 5,900 |
2019/04/15 | 667 | 673 | 666 | 672 | 1,600 |
2019/04/12 | 670 | 670 | 668 | 668 | 500 |
2019/04/11 | 670 | 674 | 670 | 671 | 600 |
2019/04/10 | 668 | 669 | 668 | 669 | 600 |
2019/04/09 | 670 | 680 | 670 | 678 | 1,300 |
2019/04/08 | 672 | 678 | 672 | 673 | 500 |
2019/04/05 | 668 | 682 | 667 | 670 | 900 |
2019/04/04 | 676 | 676 | 668 | 668 | 800 |
2019/04/03 | 666 | 666 | 666 | 666 | 300 |
2019/04/02 | 671 | 671 | 666 | 666 | 2,000 |
2019/04/01 | 674 | 695 | 674 | 681 | 1,700 |
2019/03/29 | 658 | 674 | 658 | 674 | 1,600 |
2019/03/28 | 667 | 668 | 657 | 657 | 1,200 |
2019/03/27 | 653 | 665 | 645 | 665 | 1,200 |
2019/03/26 | 648 | 648 | 648 | 648 | 200 |
2019/03/25 | 646 | 662 | 642 | 652 | 3,300 |
2019/03/22 | 665 | 665 | 655 | 664 | 1,400 |
2019/03/20 | 668 | 669 | 655 | 665 | 1,700 |
2019/03/19 | 673 | 673 | 653 | 664 | 2,100 |
2019/03/18 | 634 | 663 | 630 | 663 | 11,300 |
2019/03/15 | 697 | 697 | 697 | 697 | 200 |
2019/03/14 | 681 | 698 | 681 | 682 | 1,700 |
2019/03/13 | 699 | 700 | 681 | 681 | 2,600 |
2019/03/12 | 660 | 699 | 660 | 699 | 3,900 |
2019/03/11 | 662 | 662 | 653 | 660 | 700 |
2019/03/08 | 668 | 668 | 650 | 662 | 3,700 |
2019/03/07 | 698 | 698 | 668 | 668 | 4,300 |
2019/03/06 | 702 | 702 | 688 | 698 | 1,200 |
2019/03/05 | 683 | 710 | 683 | 702 | 2,600 |
2019/03/04 | 691 | 708 | 685 | 708 | 5,600 |
2019/03/01 | 682 | 689 | 672 | 684 | 4,800 |
2019/02/28 | 685 | 693 | 682 | 683 | 3,100 |
2019/02/27 | 687 | 689 | 682 | 685 | 1,700 |
2019/02/26 | 681 | 692 | 681 | 686 | 2,500 |
2019/02/25 | 692 | 700 | 681 | 696 | 8,200 |
2019/02/22 | 720 | 724 | 690 | 690 | 24,600 |
2019/02/21 | 863 | 867 | 713 | 713 | 204,100 |
2019/02/20 | 743 | 743 | 743 | 743 | 5,500 |
2019/02/19 | 642 | 643 | 640 | 643 | 2,200 |
2019/02/18 | 628 | 639 | 627 | 634 | 2,100 |
2019/02/15 | 624 | 625 | 623 | 623 | 1,900 |
2019/02/14 | 629 | 629 | 613 | 625 | 1,600 |
2019/02/13 | 619 | 630 | 618 | 619 | 4,000 |
2019/02/12 | 625 | 628 | 623 | 623 | 400 |
2019/02/08 | 626 | 628 | 619 | 619 | 1,800 |
2019/02/07 | 637 | 637 | 619 | 622 | 6,600 |
2019/02/06 | 683 | 746 | 637 | 647 | 28,300 |
2019/02/05 | 638 | 685 | 620 | 685 | 7,700 |
2019/02/04 | 628 | 634 | 628 | 630 | 500 |
2019/02/01 | 625 | 638 | 625 | 638 | 400 |
2019/01/31 | 626 | 630 | 626 | 630 | 200 |
2019/01/30 | 630 | 631 | 629 | 630 | 2,600 |
2019/01/29 | 640 | 642 | 630 | 642 | 500 |
2019/01/28 | 645 | 647 | 635 | 645 | 1,000 |
2019/01/25 | 630 | 647 | 630 | 646 | 5,300 |
2019/01/24 | 620 | 628 | 620 | 628 | 700 |
2019/01/23 | 625 | 629 | 620 | 629 | 400 |
2019/01/22 | 626 | 636 | 626 | 626 | 3,500 |
2019/01/21 | 644 | 644 | 629 | 631 | 1,800 |
2019/01/18 | 627 | 628 | 627 | 628 | 400 |
2019/01/17 | 613 | 629 | 613 | 629 | 4,000 |
2019/01/15 | 613 | 623 | 611 | 613 | 1,000 |
2019/01/11 | 600 | 614 | 598 | 613 | 1,200 |
2019/01/10 | 610 | 621 | 601 | 601 | 3,400 |
2019/01/09 | 608 | 624 | 608 | 620 | 800 |
2019/01/08 | 608 | 618 | 601 | 618 | 4,400 |
2019/01/07 | 596 | 614 | 596 | 608 | 1,700 |
2019/01/04 | 576 | 598 | 576 | 596 | 1,200 |