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
2020/12/30 1,350 1,458 1,340 1,430 118,300
2020/12/29 1,302 1,365 1,250 1,300 42,300
2020/12/28 1,255 1,326 1,255 1,295 38,300
2020/12/25 1,303 1,345 1,235 1,250 61,400
2020/12/24 1,225 1,297 1,225 1,297 65,900
2020/12/23 1,154 1,241 1,147 1,214 55,600
2020/12/22 1,180 1,195 1,081 1,111 78,900
2020/12/21 1,264 1,264 1,195 1,216 50,500
2020/12/18 1,247 1,272 1,218 1,240 29,700
2020/12/17 1,310 1,356 1,250 1,272 63,000
2020/12/16 1,270 1,343 1,215 1,301 85,500
2020/12/15 1,406 1,445 1,203 1,220 163,500
2020/12/14 1,390 1,408 1,335 1,335 31,200
2020/12/11 1,352 1,420 1,338 1,386 37,300
2020/12/10 1,304 1,352 1,299 1,338 29,500
2020/12/09 1,333 1,364 1,295 1,313 28,400
2020/12/08 1,400 1,422 1,292 1,340 96,200
2020/12/07 1,469 1,492 1,380 1,448 82,800
2020/12/04 1,433 1,524 1,363 1,504 100,300
2020/12/03 1,490 1,530 1,379 1,420 122,000
2020/12/02 1,467 1,467 1,361 1,429 155,900
2020/12/01 1,226 1,496 1,226 1,496 530,800
2020/11/30 1,101 1,248 1,100 1,196 110,500
2020/11/27 1,172 1,172 1,056 1,071 46,600
2020/11/26 1,169 1,169 1,110 1,148 23,800
2020/11/25 1,180 1,218 1,124 1,169 68,400
2020/11/24 1,165 1,230 1,153 1,200 148,300
2020/11/20 1,010 1,130 989 1,105 149,000
2020/11/19 934 1,033 913 980 124,100
2020/11/18 936 1,090 936 979 199,200
2020/11/17 946 946 918 940 14,800
2020/11/16 910 926 872 918 15,700
2020/11/13 901 905 886 891 4,600
2020/11/12 873 918 871 903 11,500
2020/11/11 902 910 883 884 15,400
2020/11/10 970 983 900 920 30,900
2020/11/09 924 1,000 915 959 88,200
2020/11/06 877 906 854 863 5,000
2020/11/05 855 925 855 877 12,800
2020/11/04 855 870 807 830 14,300
2020/11/02 829 851 820 840 2,500
2020/10/30 827 827 803 822 8,600
2020/10/29 813 834 795 827 3,600
2020/10/28 840 840 801 821 6,500
2020/10/27 821 862 809 828 14,700
2020/10/26 872 894 810 830 15,800
2020/10/23 915 915 855 871 33,100
2020/10/22 954 957 916 927 6,300
2020/10/21 967 976 951 954 6,500
2020/10/20 928 1,019 928 971 18,900
2020/10/19 921 947 916 922 4,500
2020/10/16 976 977 931 932 5,000
2020/10/15 980 986 942 964 13,400
2020/10/14 1,015 1,030 976 980 13,200
2020/10/13 1,020 1,037 966 1,013 25,400
2020/10/12 1,031 1,035 986 998 19,500
2020/10/09 991 1,012 965 990 19,700
2020/10/08 980 1,050 965 977 69,600
2020/10/07 872 992 846 988 131,400
2020/10/06 839 845 834 842 4,700
2020/10/05 831 845 831 833 3,300
2020/10/02 852 857 831 831 12,500
2020/09/30 907 926 837 857 26,300
2020/09/29 922 922 877 877 20,200
2020/09/28 835 937 826 937 38,700
2020/09/25 885 891 826 840 41,000
2020/09/24 910 945 870 871 75,000
2020/09/23 949 949 889 920 80,700
2020/09/18 1,014 1,014 930 979 106,500
2020/09/17 1,240 1,240 951 1,013 382,900
2020/09/16 860 1,000 830 1,000 478,600
2020/09/15 850 850 790 850 343,100
2020/09/14 723 723 691 700 3,200
2020/09/11 743 743 723 723 12,400
2020/09/10 706 729 706 726 3,300
2020/09/09 696 740 692 703 4,600
2020/09/08 707 707 680 696 2,100
2020/09/07 705 708 702 707 900
2020/09/04 694 708 694 706 1,800
2020/09/03 704 707 704 706 1,600
2020/09/02 701 707 701 706 700
2020/09/01 699 701 695 701 2,000
2020/08/31 691 701 691 701 1,000
2020/08/28 702 708 692 692 1,700
2020/08/27 695 699 691 699 2,200
2020/08/26 709 709 685 695 16,700
2020/08/25 707 707 692 700 3,100
2020/08/24 709 719 704 708 1,100
2020/08/21 707 710 707 709 500
2020/08/20 708 710 708 710 500
2020/08/19 709 710 702 704 20,300
2020/08/18 709 715 704 709 11,400
2020/08/17 712 715 696 705 14,300
2020/08/14 719 719 702 710 8,900
2020/08/13 730 730 709 709 10,800
2020/08/12 722 730 722 725 3,200
2020/08/11 720 732 712 721 1,500
2020/08/07 735 741 728 737 1,700
2020/08/06 741 741 726 741 3,100
2020/08/05 725 741 725 741 900
2020/08/04 745 745 721 721 1,300
2020/08/03 725 740 716 716 3,400
2020/07/31 712 734 706 725 4,700
2020/07/30 723 733 712 727 2,900
2020/07/29 738 744 730 730 3,600
2020/07/28 741 748 732 738 9,300
2020/07/27 739 747 728 741 2,600
2020/07/22 761 781 744 754 26,400
2020/07/21 749 828 745 761 43,300
2020/07/20 715 749 715 749 10,300
2020/07/17 715 720 712 720 5,000
2020/07/16 713 723 708 721 11,300
2020/07/15 720 720 705 713 10,900
2020/07/14 718 718 705 705 12,700
2020/07/13 703 709 703 706 8,200
2020/07/10 705 708 702 703 8,100
2020/07/09 705 708 703 705 5,700
2020/07/08 695 712 695 712 9,600
2020/07/07 715 715 702 707 4,700
2020/07/06 707 716 704 708 3,100
2020/07/03 685 705 685 705 5,400
2020/07/02 695 705 689 705 7,500
2020/07/01 696 715 688 695 17,100
2020/06/30 740 760 681 696 89,100
2020/06/29 726 726 726 726 14,000
2020/06/26 638 643 612 626 10,800
2020/06/25 627 637 620 632 5,100
2020/06/24 639 642 630 639 1,600
2020/06/23 648 648 613 640 10,000
2020/06/22 600 635 590 631 7,700
2020/06/19 590 598 586 595 3,500
2020/06/18 597 597 576 591 5,300
2020/06/17 618 618 598 600 1,900
2020/06/16 600 620 596 620 6,500
2020/06/15 612 613 593 599 2,500
2020/06/12 575 622 575 622 25,400
2020/06/11 605 612 592 601 12,500
2020/06/10 579 602 562 602 6,500
2020/06/09 599 599 577 581 2,800
2020/06/08 567 594 558 580 4,300
2020/06/05 564 564 536 553 9,200
2020/06/04 548 549 543 545 900
2020/06/03 565 565 542 548 2,300
2020/06/02 562 565 557 557 1,500
2020/06/01 539 563 539 558 2,100
2020/05/29 538 539 535 539 1,800
2020/05/28 534 540 533 533 5,800
2020/05/27 532 533 526 533 1,200
2020/05/26 531 533 526 526 4,500
2020/05/25 523 532 523 531 2,100
2020/05/22 518 527 514 514 1,600
2020/05/21 523 529 511 520 4,600
2020/05/20 522 527 520 522 2,100
2020/05/19 558 559 507 524 15,300
2020/05/18 569 569 536 548 3,400
2020/05/15 546 566 546 560 2,300
2020/05/14 539 569 539 551 7,800
2020/05/13 526 534 524 534 3,400
2020/05/12 530 530 501 522 7,500
2020/05/11 530 530 519 521 4,000
2020/05/08 514 524 514 518 3,700
2020/05/07 525 529 516 529 5,500
2020/05/01 506 520 505 507 12,500
2020/04/30 537 543 526 526 9,700
2020/04/28 550 550 530 539 7,500
2020/04/27 550 550 530 550 20,300
2020/04/24 580 580 546 554 14,800
2020/04/23 603 605 580 581 14,300
2020/04/22 630 630 601 620 18,300
2020/04/21 620 636 581 633 38,700
2020/04/20 611 620 585 595 68,700
2020/04/17 630 657 584 657 83,900
2020/04/16 557 557 552 557 38,100
2020/04/15 470 477 466 477 4,300
2020/04/14 473 473 463 464 1,300
2020/04/13 464 465 460 465 1,300
2020/04/10 474 476 459 464 5,300
2020/04/09 465 473 460 472 2,900
2020/04/08 465 465 460 465 1,200
2020/04/07 487 487 461 466 2,600
2020/04/06 438 450 429 431 1,900
2020/04/03 462 463 444 445 1,500
2020/04/02 460 478 458 462 2,900
2020/04/01 460 460 434 460 2,900
2020/03/31 456 470 452 452 2,300
2020/03/30 472 474 453 456 4,700
2020/03/27 465 472 460 472 1,300
2020/03/26 470 470 457 458 72,800
2020/03/25 487 506 470 475 4,800
2020/03/24 466 488 456 485 2,300
2020/03/23 445 461 435 461 3,900
2020/03/19 436 437 415 437 6,700
2020/03/18 475 475 432 435 3,700
2020/03/17 460 478 446 446 4,600
2020/03/16 500 512 459 468 12,200
2020/03/13 555 557 482 540 22,000
2020/03/12 590 590 550 582 7,500
2020/03/11 576 600 551 595 7,700
2020/03/10 520 596 480 586 41,000
2020/03/09 628 629 573 580 8,300
2020/03/06 649 654 618 638 4,200
2020/03/05 637 651 633 650 3,000
2020/03/04 627 635 627 635 1,000
2020/03/03 630 645 627 628 3,900
2020/03/02 560 633 560 633 14,100
2020/02/28 617 626 556 560 11,500
2020/02/27 640 640 629 629 4,300
2020/02/26 636 678 635 640 6,800
2020/02/25 660 661 640 640 4,600
2020/02/21 667 671 665 667 1,500
2020/02/20 667 677 655 667 11,900
2020/02/19 655 667 655 667 1,700
2020/02/18 661 670 646 670 9,600
2020/02/17 680 680 663 665 5,700
2020/02/14 650 684 650 663 5,000
2020/02/13 689 689 659 670 4,300
2020/02/12 693 693 686 686 600
2020/02/10 690 690 685 689 20,300
2020/02/07 695 698 688 690 2,300
2020/02/06 695 695 685 685 1,800
2020/02/05 690 696 679 696 3,300
2020/02/04 684 697 671 691 3,300
2020/02/03 645 680 645 680 6,600
2020/01/31 704 704 680 685 10,100
2020/01/30 678 683 671 671 2,900
2020/01/29 702 702 689 689 2,400
2020/01/28 675 685 673 685 2,000
2020/01/27 682 685 680 685 900
2020/01/24 654 686 654 682 19,200
2020/01/23 695 695 653 654 13,300
2020/01/22 696 698 696 697 1,600
2020/01/21 691 697 691 693 600
2020/01/20 700 704 693 693 1,100
2020/01/17 675 708 675 699 12,400
2020/01/16 706 708 692 693 3,900
2020/01/15 695 704 694 700 2,200
2020/01/14 682 694 681 694 1,700
2020/01/10 666 684 666 684 3,800
2020/01/09 674 685 674 675 3,100
2020/01/08 688 688 665 678 7,200
2020/01/07 685 687 671 687 4,000
2020/01/06 700 700 662 665 9,100

このページの先頭へ